{"status":"ok","report":{"price_analysis":{"current":5060.0,"change_1d":-1.8,"change_7d":0.4,"change_30d":-3.1,"high_30d":5700.0,"low_30d":4940.0,"position_in_range":16.0,"support":5016.0,"resistance":5624.0},"summary":"크라운해태홀딩스우(005745)은 Holding Company 섹터 KR 시장 종목입니다, 시가총액 30.42억. 현재가 5,060원, 전일 대비 -1.7%, 30일 -3.1%. PER 2.8배 / ROE 1.3%. 기술적 시그널: MACD 골든크로스, 역배열 하락 추세. 최근 5일 외국인 순매도 4.00, 기관 순매도 0.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 2.8배입니다. ROE 1.3%입니다. 시가총액 30.42억. 매출 1.06조, 영업이익 497.35억.","grade":"C","comment":"PER 2.81배, ROE 1.28%","per":2.81,"pbr":0.13,"roe":1.28,"eps":1798.22,"revenue":1059040120047.0,"operating_income":49735347016.0,"net_income":30986257960.0,"market_cap":3041965740,"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":"PG_TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 46.5로 중립 구간입니다. MACD(-36.56)가 시그널선(-44.67)을 상회합니다(골든크로스). 현재가가 SMA20(5129)과 SMA60(5202) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 4923~5335 (현재 위치 33%).","trend":"하락","grade":"C","comment":"하락 추세, RSI 46","rsi_14":46.47887323943662,"macd":-36.56258620397966,"macd_signal":-44.667752930197736,"sma_20":5129.0,"sma_60":5201.5,"bb_upper":5335.0,"bb_lower":4923.0,"atr_14":111.78571428571429},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -4.00, 기관 순매수 0.00. 30일 누적: 외국인 -24.00, 기관 0.00.","foreign_trend":"매도","institution_trend":"중립","comment":"외국인 매도, 기관 중립","foreign_flow":-4.0,"institutional_flow":0,"data":[{"date":"2026-10-22","foreign_net":-2.0,"institution_net":0.0,"retail_net":2.0},{"date":"2026-10-21","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-20","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-19","foreign_net":-2.0,"institution_net":0.0,"retail_net":2.0},{"date":"2026-10-16","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-15","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-14","foreign_net":-12.0,"institution_net":0.0,"retail_net":12.0},{"date":"2026-10-13","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-12","foreign_net":-1.0,"institution_net":0.0,"retail_net":1.0},{"date":"2026-10-08","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-07","foreign_net":-3.0,"institution_net":0.0,"retail_net":3.0},{"date":"2026-10-06","foreign_net":-7.0,"institution_net":0.0,"retail_net":7.0},{"date":"2026-10-02","foreign_net":-2.0,"institution_net":0.0,"retail_net":2.0},{"date":"2026-10-01","foreign_net":-5.0,"institution_net":0.0,"retail_net":5.0},{"date":"2026-09-30","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-29","foreign_net":-1.0,"institution_net":0.0,"retail_net":1.0},{"date":"2026-09-28","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-23","foreign_net":-2.0,"institution_net":0.0,"retail_net":2.0},{"date":"2026-09-22","foreign_net":-3.0,"institution_net":0.0,"retail_net":3.0},{"date":"2026-09-21","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-18","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-17","foreign_net":6.0,"institution_net":0.0,"retail_net":-6.0},{"date":"2026-09-16","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-15","foreign_net":2.0,"institution_net":0.0,"retail_net":-2.0},{"date":"2026-09-14","foreign_net":2.0,"institution_net":0.0,"retail_net":-2.0},{"date":"2026-09-11","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-10","foreign_net":2.0,"institution_net":0.0,"retail_net":-2.0},{"date":"2026-09-09","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-08","foreign_net":2.0,"institution_net":0.0,"retail_net":-2.0},{"date":"2026-09-07","foreign_net":2.0,"institution_net":0.0,"retail_net":-2.0}],"periods":{"d1":{"foreign_net":-2.0,"institution_net":0,"retail_net":2.0},"d3":{"foreign_net":-2.0,"institution_net":0,"retail_net":2.0},"d7":{"foreign_net":-16.0,"institution_net":0,"retail_net":16.0},"d14":{"foreign_net":-34.0,"institution_net":0,"retail_net":34.0},"d30":{"foreign_net":-24.0,"institution_net":0,"retail_net":24.0}}},"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 2.81x (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":"C","percentile":53,"summary":"RSI 46","metrics":[{"name":"RSI (14)","value":46.5,"unit":"","percentile":46,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":-3.1,"unit":"%","percentile":44,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"D","percentile":42,"summary":"순차입금비율 1.0x","metrics":[{"name":"순차입금비율","value":0.95,"unit":"x","percentile":42,"direction":"lower_better","rating":"fair","note":"≤ 0.6"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 2.81x (섹터 중앙 N/Ax)"},"growth":{"grade":"D","reason":"매출 +1.2%"},"profitability":{"grade":"C","reason":"ROE 1.3%"},"momentum":{"grade":"C","reason":"RSI 46"},"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"],"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"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":2.81,"current_pbr":0.13,"per_5y_high":3.83,"per_5y_low":0.12,"per_5y_avg":1.7,"per_percentile":55.6,"pbr_5y_high":0.27,"pbr_5y_low":0.14,"pbr_5y_avg":0.21,"pbr_percentile":0.0,"per_5y_median":0.58,"pbr_5y_median":0.21,"history":[{"quarter":"2024-Q2","per":0.12,"pbr":0.27},{"quarter":"2024-Q3","per":0.12,"pbr":0.24},{"quarter":"2024-Q4","per":0.13,"pbr":0.21},{"quarter":"2025-Q1","per":0.2,"pbr":0.19},{"quarter":"2025-Q2","per":0.58,"pbr":0.24},{"quarter":"2025-Q3","per":3.83,"pbr":0.22},{"quarter":"2025-Q4","per":3.78,"pbr":0.21},{"quarter":"2026-Q1","per":3.49,"pbr":0.18},{"quarter":"2026-Q2","per":3.09,"pbr":0.14},{"quarter":"현재","per":2.81,"pbr":0.13}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":9710.2227,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":8830.1123,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":7840.5234,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":7210.9204,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":9119.4043,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":8529.1514,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":8230.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":7040.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":5550.0,"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":0.12,"eps":80943.58,"close":9710.22,"source":"reported"},{"date":"2024-07","per":0.12,"eps":80943.58,"close":9632.85,"source":"reported"},{"date":"2024-08","per":0.11,"eps":80943.58,"close":8878.47,"source":"reported"},{"date":"2024-09","per":0.12,"eps":75351.25,"close":8830.11,"source":"reported"},{"date":"2024-10","per":0.11,"eps":75351.25,"close":8404.57,"source":"reported"},{"date":"2024-11","per":0.1,"eps":75351.25,"close":7621.17,"source":"reported"},{"date":"2024-12","per":0.13,"eps":59477.87,"close":7840.52,"source":"reported"},{"date":"2025-01","per":0.13,"eps":59477.87,"close":7751.99,"source":"reported"},{"date":"2025-02","per":0.13,"eps":59477.87,"close":7683.12,"source":"reported"},{"date":"2025-03","per":0.2,"eps":36375.62,"close":7210.92,"source":"reported"},{"date":"2025-04","per":0.25,"eps":36375.62,"close":9247.29,"source":"reported"},{"date":"2025-05","per":0.23,"eps":36375.62,"close":8470.13,"source":"reported"},{"date":"2025-06","per":0.58,"eps":15591.71,"close":9119.4,"source":"reported"},{"date":"2025-07","per":0.56,"eps":15591.71,"close":8745.58,"source":"reported"},{"date":"2025-08","per":0.53,"eps":15591.71,"close":8322.56,"source":"reported"},{"date":"2025-09","per":3.83,"eps":2224.84,"close":8529.15,"source":"reported"},{"date":"2025-10","per":3.58,"eps":2224.84,"close":7958.57,"source":"reported"},{"date":"2025-11","per":3.4,"eps":2224.84,"close":7555.23,"source":"reported"},{"date":"2025-12","per":3.78,"eps":2177.64,"close":8230.0,"source":"reported"},{"date":"2026-01","per":3.58,"eps":2177.64,"close":7790.0,"source":"reported"},{"date":"2026-02","per":3.6,"eps":2177.64,"close":7830.0,"source":"reported"},{"date":"2026-03","per":3.49,"eps":2014.59,"close":7040.0,"source":"reported"},{"date":"2026-04","per":3.67,"eps":2014.59,"close":7390.0,"source":"reported"},{"date":"2026-05","per":3.33,"eps":2014.59,"close":6700.0,"source":"reported"},{"date":"2026-06","per":3.09,"eps":1798.22,"close":5550.0,"source":"reported"},{"date":"2026-07","per":2.83,"eps":1798.22,"close":5090.0,"source":"reported"},{"date":"2026-08","per":2.93,"eps":1798.22,"close":5270.0,"source":"reported"},{"date":"2026-09","per":2.89,"eps":1798.22,"close":5200.0,"source":"reported"},{"date":"2026-10","per":2.85,"eps":1798.22,"close":5120.0,"source":"reported"}],"trailing_per_history_meta":{"avg":1.73,"std":1.58,"upper_1sd":3.32,"lower_1sd":0.15,"current":2.85,"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 5%로 낮아 안정적","metrics":[{"name":"배당성향(Payout)","value":5.3,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":19.0,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":0.95,"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":"2.8배"},{"label":"PBR","value":"0.1배"},{"label":"5년 PER 밴드","value":"하위 56%"},{"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":"2026-10-23T21:06:26.098144+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-22"},"prices":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"portfolio":{"status":"available"},"supply_demand":{"status":"available","as_of":"2026-10-22"},"chart_data":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.012824059065550621,"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":8.32,"pbr":0.14,"roe":0.01632912235499287,"dividend_yield":1.87,"eps":645.75,"revenue":261614210762.0,"operating_income":14909297793.0,"net_income":9975659273.0,"market_cap":null,"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":null,"per":11.05,"pbr":0.14,"roe":0.012362258597748806,"dividend_yield":null,"eps":486.09,"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":null,"total_equity":607423643473.0,"total_assets":1195496223664.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":null,"per":14.9,"pbr":0.14,"roe":0.009355316460560512,"dividend_yield":null,"eps":360.38,"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":null,"total_equity":595081827052.0,"total_assets":1206004374647.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":null,"per":10.28,"pbr":0.14,"roe":0.013688308755194865,"dividend_yield":null,"eps":522.37,"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":null,"total_equity":589522137418.0,"total_assets":1196638875042.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":null,"per":6.64,"pbr":0.14,"roe":0.02148786397340999,"dividend_yield":null,"eps":808.8,"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":null,"total_equity":581464259382.0,"total_assets":1187682437223.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":null,"per":10.07,"pbr":0.14,"roe":0.014318071307861207,"dividend_yield":null,"eps":533.29,"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":null,"total_equity":575373817106.0,"total_assets":1180815137965.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":null,"per":null,"pbr":null,"roe":0.014368475217132387,"dividend_yield":null,"eps":13727.25,"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":null,"total_equity":573917272667.0,"total_assets":1165381270750.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":null,"per":null,"pbr":null,"roe":0.02262408439045179,"dividend_yield":null,"eps":21306.28,"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":null,"total_equity":565734957672.0,"total_assets":1160504978069.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":null,"per":null,"pbr":null,"roe":0.025975686636185064,"dividend_yield":null,"eps":23911.05,"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":null,"total_equity":552978162394.0,"total_assets":1186334587404.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":null,"per":null,"pbr":null,"roe":0.01811918817017704,"dividend_yield":null,"eps":16406.67,"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":null,"total_equity":543948918099.0,"total_assets":1155786931774.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":null,"per":null,"pbr":null,"roe":0.021345552810813736,"dividend_yield":null,"eps":19319.58,"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":null,"total_equity":543709098090.0,"total_assets":1165824918466.0}],"current_price":5060.0,"change_pct":-1.75,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":14318.0},{"date":"2016-10-25","close":14527.0},{"date":"2016-10-26","close":13658.0},{"date":"2016-10-27","close":13519.0},{"date":"2016-10-28","close":12546.0},{"date":"2016-10-31","close":11920.0},{"date":"2016-11-01","close":11747.0},{"date":"2016-11-02","close":11156.0},{"date":"2016-11-03","close":11399.0},{"date":"2016-11-04","close":11191.0},{"date":"2016-11-07","close":11191.0},{"date":"2016-11-08","close":11086.0},{"date":"2016-11-09","close":10496.0},{"date":"2016-11-10","close":10843.0},{"date":"2016-11-11","close":10982.0},{"date":"2016-11-14","close":10947.0},{"date":"2016-11-15","close":10947.0},{"date":"2016-11-16","close":11121.0},{"date":"2016-11-17","close":11434.0},{"date":"2016-11-18","close":11399.0},{"date":"2016-11-21","close":11399.0},{"date":"2016-11-22","close":11052.0},{"date":"2016-11-23","close":10913.0},{"date":"2016-11-24","close":10704.0},{"date":"2016-11-25","close":10669.0},{"date":"2016-11-28","close":10704.0},{"date":"2016-11-29","close":10774.0},{"date":"2016-11-30","close":10704.0},{"date":"2016-12-01","close":10565.0},{"date":"2016-12-02","close":10565.0},{"date":"2016-12-05","close":10669.0},{"date":"2016-12-06","close":10496.0},{"date":"2016-12-07","close":10635.0},{"date":"2016-12-08","close":10635.0},{"date":"2016-12-09","close":10565.0},{"date":"2016-12-12","close":10739.0},{"date":"2016-12-13","close":10982.0},{"date":"2016-12-14","close":10739.0},{"date":"2016-12-15","close":10739.0},{"date":"2016-12-16","close":11225.0},{"date":"2016-12-19","close":11399.0},{"date":"2016-12-20","close":11781.0},{"date":"2016-12-21","close":11747.0},{"date":"2016-12-22","close":11608.0},{"date":"2016-12-23","close":11608.0},{"date":"2016-12-26","close":11295.0},{"date":"2016-12-27","close":11642.0},{"date":"2016-12-28","close":11399.0},{"date":"2016-12-29","close":11399.0},{"date":"2017-01-02","close":11399.0},{"date":"2017-01-03","close":11191.0},{"date":"2017-01-04","close":11364.0},{"date":"2017-01-05","close":11434.0},{"date":"2017-01-06","close":11469.0},{"date":"2017-01-09","close":11677.0},{"date":"2017-01-10","close":11538.0},{"date":"2017-01-11","close":11747.0},{"date":"2017-01-12","close":11886.0},{"date":"2017-01-13","close":11990.0},{"date":"2017-01-16","close":12094.0},{"date":"2017-01-17","close":12998.0},{"date":"2017-01-18","close":12859.0},{"date":"2017-01-19","close":14631.0},{"date":"2017-01-20","close":14214.0},{"date":"2017-01-23","close":14457.0},{"date":"2017-01-24","close":14492.0},{"date":"2017-01-25","close":14318.0},{"date":"2017-01-26","close":14249.0},{"date":"2017-01-31","close":14457.0},{"date":"2017-02-01","close":14527.0},{"date":"2017-02-02","close":14214.0},{"date":"2017-02-03","close":14214.0},{"date":"2017-02-06","close":14770.0},{"date":"2017-02-07","close":15639.0},{"date":"2017-02-08","close":15639.0},{"date":"2017-02-09","close":15848.0},{"date":"2017-02-10","close":15987.0},{"date":"2017-02-13","close":16160.0},{"date":"2017-02-14","close":16230.0},{"date":"2017-02-15","close":16960.0},{"date":"2017-02-16","close":16612.0},{"date":"2017-02-17","close":16612.0},{"date":"2017-02-20","close":15326.0},{"date":"2017-02-21","close":15882.0},{"date":"2017-02-22","close":15952.0},{"date":"2017-02-23","close":15152.0},{"date":"2017-02-24","close":15500.0},{"date":"2017-02-27","close":15500.0},{"date":"2017-02-28","close":15500.0},{"date":"2017-03-02","close":15500.0},{"date":"2017-03-03","close":15500.0},{"date":"2017-03-06","close":15500.0},{"date":"2017-03-07","close":15500.0},{"date":"2017-03-08","close":15500.0},{"date":"2017-03-09","close":15500.0},{"date":"2017-03-10","close":15500.0},{"date":"2017-03-13","close":15500.0},{"date":"2017-03-14","close":15500.0},{"date":"2017-03-15","close":15500.0},{"date":"2017-03-16","close":15500.0},{"date":"2017-03-17","close":15500.0},{"date":"2017-03-20","close":15500.0},{"date":"2017-03-21","close":15500.0},{"date":"2017-03-22","close":15500.0},{"date":"2017-03-23","close":15500.0},{"date":"2017-03-24","close":15500.0},{"date":"2017-03-27","close":15500.0},{"date":"2017-03-28","close":15500.0},{"date":"2017-03-29","close":15500.0},{"date":"2017-03-30","close":15500.0},{"date":"2017-03-31","close":15500.0},{"date":"2017-04-03","close":15500.0},{"date":"2017-04-04","close":15500.0},{"date":"2017-04-05","close":15500.0},{"date":"2017-04-06","close":15500.0},{"date":"2017-04-07","close":15500.0},{"date":"2017-04-10","close":15500.0},{"date":"2017-04-11","close":20150.0},{"date":"2017-04-12","close":25600.0},{"date":"2017-04-13","close":32900.0},{"date":"2017-04-14","close":26400.0},{"date":"2017-04-17","close":25400.0},{"date":"2017-04-18","close":24400.0},{"date":"2017-04-19","close":23550.0},{"date":"2017-04-20","close":23900.0},{"date":"2017-04-21","close":23450.0},{"date":"2017-04-24","close":21800.0},{"date":"2017-04-25","close":21650.0},{"date":"2017-04-26","close":21000.0},{"date":"2017-04-27","close":27300.0},{"date":"2017-04-28","close":24450.0},{"date":"2017-05-02","close":23300.0},{"date":"2017-05-04","close":22450.0},{"date":"2017-05-08","close":22300.0},{"date":"2017-05-10","close":22300.0},{"date":"2017-05-11","close":22000.0},{"date":"2017-05-12","close":22100.0},{"date":"2017-05-15","close":21800.0},{"date":"2017-05-16","close":21500.0},{"date":"2017-05-17","close":21700.0},{"date":"2017-05-18","close":20600.0},{"date":"2017-05-19","close":21500.0},{"date":"2017-05-22","close":21400.0},{"date":"2017-05-23","close":21600.0},{"date":"2017-05-24","close":22300.0},{"date":"2017-05-25","close":23100.0},{"date":"2017-05-26","close":24700.0},{"date":"2017-05-29","close":23950.0},{"date":"2017-05-30","close":23950.0},{"date":"2017-05-31","close":23350.0},{"date":"2017-06-01","close":22900.0},{"date":"2017-06-02","close":22950.0},{"date":"2017-06-05","close":22150.0},{"date":"2017-06-07","close":22200.0},{"date":"2017-06-08","close":22000.0},{"date":"2017-06-09","close":21800.0},{"date":"2017-06-12","close":21450.0},{"date":"2017-06-13","close":21850.0},{"date":"2017-06-14","close":21700.0},{"date":"2017-06-15","close":21400.0},{"date":"2017-06-16","close":21500.0},{"date":"2017-06-19","close":21450.0},{"date":"2017-06-20","close":20850.0},{"date":"2017-06-21","close":21550.0},{"date":"2017-06-22","close":21200.0},{"date":"2017-06-23","close":21200.0},{"date":"2017-06-26","close":20900.0},{"date":"2017-06-27","close":21150.0},{"date":"2017-06-28","close":20850.0},{"date":"2017-06-29","close":20850.0},{"date":"2017-06-30","close":20650.0},{"date":"2017-07-03","close":20250.0},{"date":"2017-07-04","close":19800.0},{"date":"2017-07-05","close":19850.0},{"date":"2017-07-06","close":19650.0},{"date":"2017-07-07","close":19100.0},{"date":"2017-07-10","close":19000.0},{"date":"2017-07-11","close":19700.0},{"date":"2017-07-12","close":19150.0},{"date":"2017-07-13","close":18850.0},{"date":"2017-07-14","close":18450.0},{"date":"2017-07-17","close":18500.0},{"date":"2017-07-18","close":18350.0},{"date":"2017-07-19","close":18550.0},{"date":"2017-07-20","close":18850.0},{"date":"2017-07-21","close":18650.0},{"date":"2017-07-24","close":18650.0},{"date":"2017-07-25","close":18550.0},{"date":"2017-07-26","close":18500.0},{"date":"2017-07-27","close":18400.0},{"date":"2017-07-28","close":18100.0},{"date":"2017-07-31","close":17900.0},{"date":"2017-08-01","close":17800.0},{"date":"2017-08-02","close":18000.0},{"date":"2017-08-03","close":17500.0},{"date":"2017-08-04","close":17800.0},{"date":"2017-08-07","close":17850.0},{"date":"2017-08-08","close":17800.0},{"date":"2017-08-09","close":17600.0},{"date":"2017-08-10","close":17600.0},{"date":"2017-08-11","close":17250.0},{"date":"2017-08-14","close":17400.0},{"date":"2017-08-16","close":17600.0},{"date":"2017-08-17","close":22850.0},{"date":"2017-08-18","close":19600.0},{"date":"2017-08-21","close":18900.0},{"date":"2017-08-22","close":18800.0},{"date":"2017-08-23","close":18350.0},{"date":"2017-08-24","close":18050.0},{"date":"2017-08-25","close":18250.0},{"date":"2017-08-28","close":17850.0},{"date":"2017-08-29","close":17850.0},{"date":"2017-08-30","close":17800.0},{"date":"2017-08-31","close":17650.0},{"date":"2017-09-01","close":17550.0},{"date":"2017-09-04","close":17100.0},{"date":"2017-09-05","close":17400.0},{"date":"2017-09-06","close":17400.0},{"date":"2017-09-07","close":17450.0},{"date":"2017-09-08","close":17250.0},{"date":"2017-09-11","close":17400.0},{"date":"2017-09-12","close":17350.0},{"date":"2017-09-13","close":17050.0},{"date":"2017-09-14","close":16900.0},{"date":"2017-09-15","close":16850.0},{"date":"2017-09-18","close":16550.0},{"date":"2017-09-19","close":16750.0},{"date":"2017-09-20","close":16950.0},{"date":"2017-09-21","close":16550.0},{"date":"2017-09-22","close":16100.0},{"date":"2017-09-25","close":15300.0},{"date":"2017-09-26","close":16000.0},{"date":"2017-09-27","close":16150.0},{"date":"2017-09-28","close":16250.0},{"date":"2017-09-29","close":16250.0},{"date":"2017-10-10","close":15950.0},{"date":"2017-10-11","close":16000.0},{"date":"2017-10-12","close":15700.0},{"date":"2017-10-13","close":15600.0},{"date":"2017-10-16","close":15500.0},{"date":"2017-10-17","close":15500.0},{"date":"2017-10-18","close":15500.0},{"date":"2017-10-19","close":16500.0},{"date":"2017-10-20","close":15400.0},{"date":"2017-10-23","close":15550.0},{"date":"2017-10-24","close":15300.0},{"date":"2017-10-25","close":15450.0},{"date":"2017-10-26","close":15300.0},{"date":"2017-10-27","close":15500.0},{"date":"2017-10-30","close":15450.0},{"date":"2017-10-31","close":15600.0},{"date":"2017-11-01","close":15800.0},{"date":"2017-11-02","close":15650.0},{"date":"2017-11-03","close":15750.0},{"date":"2017-11-06","close":16000.0},{"date":"2017-11-07","close":16250.0},{"date":"2017-11-08","close":16250.0},{"date":"2017-11-09","close":16350.0},{"date":"2017-11-10","close":16200.0},{"date":"2017-11-13","close":15950.0},{"date":"2017-11-14","close":16100.0},{"date":"2017-11-15","close":15750.0},{"date":"2017-11-16","close":15600.0},{"date":"2017-11-17","close":15650.0},{"date":"2017-11-20","close":15700.0},{"date":"2017-11-21","close":15300.0},{"date":"2017-11-22","close":15300.0},{"date":"2017-11-23","close":15300.0},{"date":"2017-11-24","close":15300.0},{"date":"2017-11-27","close":15250.0},{"date":"2017-11-28","close":15350.0},{"date":"2017-11-29","close":15100.0},{"date":"2017-11-30","close":15000.0},{"date":"2017-12-01","close":15000.0},{"date":"2017-12-04","close":15000.0},{"date":"2017-12-05","close":14900.0},{"date":"2017-12-06","close":14800.0},{"date":"2017-12-07","close":14800.0},{"date":"2017-12-08","close":14550.0},{"date":"2017-12-11","close":14550.0},{"date":"2017-12-12","close":14400.0},{"date":"2017-12-13","close":14050.0},{"date":"2017-12-14","close":14000.0},{"date":"2017-12-15","close":14000.0},{"date":"2017-12-18","close":13900.0},{"date":"2017-12-19","close":13400.0},{"date":"2017-12-20","close":13400.0},{"date":"2017-12-21","close":13100.0},{"date":"2017-12-22","close":13250.0},{"date":"2017-12-26","close":13200.0},{"date":"2017-12-27","close":13400.0},{"date":"2017-12-28","close":13450.0},{"date":"2018-01-02","close":12325.2197},{"date":"2018-01-03","close":12371.0381},{"date":"2018-01-04","close":12371.0381},{"date":"2018-01-05","close":12279.4014},{"date":"2018-01-08","close":12141.9453},{"date":"2018-01-09","close":11637.9404},{"date":"2018-01-10","close":11637.9404},{"date":"2018-01-11","close":11821.2139},{"date":"2018-01-12","close":11683.7588},{"date":"2018-01-15","close":11546.3027},{"date":"2018-01-16","close":11500.4834},{"date":"2018-01-17","close":11500.4834},{"date":"2018-01-18","close":11500.4834},{"date":"2018-01-19","close":11408.8477},{"date":"2018-01-22","close":11546.3027},{"date":"2018-01-23","close":11500.4834},{"date":"2018-01-24","close":11821.2139},{"date":"2018-01-25","close":12004.4883},{"date":"2018-01-26","close":12004.4883},{"date":"2018-01-29","close":12004.4883},{"date":"2018-01-30","close":12096.125},{"date":"2018-01-31","close":12050.3066},{"date":"2018-02-01","close":12279.4014},{"date":"2018-02-02","close":12279.4014},{"date":"2018-02-05","close":11821.2139},{"date":"2018-02-06","close":11546.3027},{"date":"2018-02-07","close":11408.8477},{"date":"2018-02-08","close":11729.5762},{"date":"2018-02-09","close":11683.7588},{"date":"2018-02-12","close":11683.7588},{"date":"2018-02-13","close":11729.5762},{"date":"2018-02-14","close":11592.1221},{"date":"2018-02-19","close":11729.5762},{"date":"2018-02-20","close":11637.9404},{"date":"2018-02-21","close":11775.3955},{"date":"2018-02-22","close":11775.3955},{"date":"2018-02-23","close":11637.9404},{"date":"2018-02-26","close":11637.9404},{"date":"2018-02-27","close":11546.3027},{"date":"2018-02-28","close":11637.9404},{"date":"2018-03-02","close":11683.7588},{"date":"2018-03-05","close":11592.1221},{"date":"2018-03-06","close":11637.9404},{"date":"2018-03-07","close":11546.3027},{"date":"2018-03-08","close":11546.3027},{"date":"2018-03-09","close":11637.9404},{"date":"2018-03-12","close":11546.3027},{"date":"2018-03-13","close":11454.666},{"date":"2018-03-14","close":11363.0273},{"date":"2018-03-15","close":11271.3906},{"date":"2018-03-16","close":11454.666},{"date":"2018-03-19","close":11042.2969},{"date":"2018-03-20","close":10996.4775},{"date":"2018-03-21","close":10950.6602},{"date":"2018-03-22","close":10996.4775},{"date":"2018-03-23","close":10538.291},{"date":"2018-03-26","close":10629.9277},{"date":"2018-03-27","close":10629.9277},{"date":"2018-03-28","close":10492.4727},{"date":"2018-03-29","close":10446.6543},{"date":"2018-03-30","close":10446.6543},{"date":"2018-04-02","close":10767.3857},{"date":"2018-04-03","close":10675.748},{"date":"2018-04-04","close":10721.5664},{"date":"2018-04-05","close":10629.9277},{"date":"2018-04-06","close":10675.748},{"date":"2018-04-09","close":10721.5664},{"date":"2018-04-10","close":10675.748},{"date":"2018-04-11","close":10767.3857},{"date":"2018-04-12","close":10675.748},{"date":"2018-04-13","close":10813.2041},{"date":"2018-04-16","close":10813.2041},{"date":"2018-04-17","close":10675.748},{"date":"2018-04-18","close":10675.748},{"date":"2018-04-19","close":10813.2041},{"date":"2018-04-20","close":10813.2041},{"date":"2018-04-23","close":10813.2041},{"date":"2018-04-24","close":10950.6602},{"date":"2018-04-25","close":10859.0225},{"date":"2018-04-26","close":10859.0225},{"date":"2018-04-27","close":11546.3027},{"date":"2018-04-30","close":13287.4121},{"date":"2018-05-02","close":13104.1367},{"date":"2018-05-03","close":14112.1475},{"date":"2018-05-04","close":14157.9668},{"date":"2018-05-08","close":12875.0439},{"date":"2018-05-09","close":13653.9609},{"date":"2018-05-10","close":13608.1406},{"date":"2018-05-11","close":13653.9609},{"date":"2018-05-14","close":14432.877},{"date":"2018-05-15","close":14387.0596},{"date":"2018-05-16","close":13195.7744},{"date":"2018-05-17","close":13379.0488},{"date":"2018-05-18","close":15761.6201},{"date":"2018-05-21","close":20480.9414},{"date":"2018-05-23","close":18006.7344},{"date":"2018-05-24","close":16173.9854},{"date":"2018-05-25","close":14982.7012},{"date":"2018-05-28","close":16769.6309},{"date":"2018-05-29","close":15944.8926},{"date":"2018-05-30","close":15303.4326},{"date":"2018-05-31","close":18006.7344},{"date":"2018-06-01","close":16403.082},{"date":"2018-06-04","close":16448.9004},{"date":"2018-06-05","close":16494.7168},{"date":"2018-06-07","close":16998.7227},{"date":"2018-06-08","close":16265.6221},{"date":"2018-06-11","close":16311.4443},{"date":"2018-06-12","close":15165.9766},{"date":"2018-06-14","close":14936.8828},{"date":"2018-06-15","close":14982.7012},{"date":"2018-06-18","close":15028.5205},{"date":"2018-06-19","close":13745.5986},{"date":"2018-06-20","close":13699.7783},{"date":"2018-06-21","close":13653.9609},{"date":"2018-06-22","close":12920.8623},{"date":"2018-06-25","close":12829.2256},{"date":"2018-06-26","close":12600.1318},{"date":"2018-06-27","close":12508.4941},{"date":"2018-06-28","close":12279.4014},{"date":"2018-06-29","close":12645.9502},{"date":"2018-07-02","close":12096.125},{"date":"2018-07-03","close":11912.8506},{"date":"2018-07-04","close":11546.3027},{"date":"2018-07-05","close":11088.1162},{"date":"2018-07-06","close":11729.5762},{"date":"2018-07-09","close":11637.9404},{"date":"2018-07-10","close":11729.5762},{"date":"2018-07-11","close":11729.5762},{"date":"2018-07-12","close":11867.0322},{"date":"2018-07-13","close":11912.8506},{"date":"2018-07-16","close":11592.1221},{"date":"2018-07-17","close":11821.2139},{"date":"2018-07-18","close":11546.3027},{"date":"2018-07-19","close":12233.582},{"date":"2018-07-20","close":12096.125},{"date":"2018-07-23","close":11775.3955},{"date":"2018-07-24","close":12279.4014},{"date":"2018-07-25","close":12371.0381},{"date":"2018-07-26","close":12691.7695},{"date":"2018-07-27","close":12737.5879},{"date":"2018-07-30","close":12783.4062},{"date":"2018-07-31","close":12279.4014},{"date":"2018-08-01","close":12462.6748},{"date":"2018-08-02","close":12279.4014},{"date":"2018-08-03","close":12371.0381},{"date":"2018-08-06","close":12325.2197},{"date":"2018-08-07","close":12416.8555},{"date":"2018-08-08","close":12233.582},{"date":"2018-08-09","close":12187.7637},{"date":"2018-08-10","close":12233.582},{"date":"2018-08-13","close":11867.0322},{"date":"2018-08-14","close":11821.2139},{"date":"2018-08-16","close":11821.2139},{"date":"2018-08-17","close":11912.8506},{"date":"2018-08-20","close":11867.0322},{"date":"2018-08-21","close":11958.6709},{"date":"2018-08-22","close":11958.6709},{"date":"2018-08-23","close":11867.0322},{"date":"2018-08-24","close":11912.8506},{"date":"2018-08-27","close":11592.1221},{"date":"2018-08-28","close":11592.1221},{"date":"2018-08-29","close":11500.4834},{"date":"2018-08-30","close":11637.9404},{"date":"2018-08-31","close":11729.5762},{"date":"2018-09-03","close":11867.0322},{"date":"2018-09-04","close":11821.2139},{"date":"2018-09-05","close":11912.8506},{"date":"2018-09-06","close":11912.8506},{"date":"2018-09-07","close":12233.582},{"date":"2018-09-10","close":12416.8555},{"date":"2018-09-11","close":12829.2256},{"date":"2018-09-12","close":12829.2256},{"date":"2018-09-13","close":13012.5},{"date":"2018-09-14","close":12920.8623},{"date":"2018-09-17","close":12920.8623},{"date":"2018-09-18","close":12920.8623},{"date":"2018-09-19","close":12829.2256},{"date":"2018-09-20","close":12600.1318},{"date":"2018-09-21","close":12691.7695},{"date":"2018-09-27","close":12645.9502},{"date":"2018-09-28","close":12462.6748},{"date":"2018-10-01","close":12279.4014},{"date":"2018-10-02","close":12096.125},{"date":"2018-10-04","close":12096.125},{"date":"2018-10-05","close":12004.4883},{"date":"2018-10-08","close":11775.3955},{"date":"2018-10-10","close":11500.4834},{"date":"2018-10-11","close":10996.4775},{"date":"2018-10-12","close":11088.1162},{"date":"2018-10-15","close":10859.0225},{"date":"2018-10-16","close":10950.6602},{"date":"2018-10-17","close":11088.1162},{"date":"2018-10-18","close":11088.1162},{"date":"2018-10-19","close":11088.1162},{"date":"2018-10-22","close":11042.2969},{"date":"2018-10-23","close":10767.3857},{"date":"2018-10-24","close":9851.0107},{"date":"2018-10-25","close":9347.0078},{"date":"2018-10-26","close":9163.7314},{"date":"2018-10-29","close":8778.8535},{"date":"2018-10-30","close":8833.8379},{"date":"2018-10-31","close":8934.6387},{"date":"2018-11-01","close":8962.1299},{"date":"2018-11-02","close":9145.4043},{"date":"2018-11-05","close":9209.5508},{"date":"2018-11-06","close":9347.0078},{"date":"2018-11-07","close":9713.5566},{"date":"2018-11-08","close":9942.6494},{"date":"2018-11-09","close":9713.5566},{"date":"2018-11-12","close":9988.4678},{"date":"2018-11-13","close":10767.3857},{"date":"2018-11-14","close":11683.7588},{"date":"2018-11-15","close":14936.8828},{"date":"2018-11-16","close":14341.2412},{"date":"2018-11-19","close":14066.3281},{"date":"2018-11-20","close":13287.4121},{"date":"2018-11-21","close":12462.6748},{"date":"2018-11-22","close":12141.9453},{"date":"2018-11-23","close":12233.582},{"date":"2018-11-26","close":12096.125},{"date":"2018-11-27","close":13104.1367},{"date":"2018-11-28","close":12691.7695},{"date":"2018-11-29","close":12783.4062},{"date":"2018-11-30","close":12187.7637},{"date":"2018-12-03","close":12554.3135},{"date":"2018-12-04","close":12645.9502},{"date":"2018-12-05","close":12462.6748},{"date":"2018-12-06","close":12050.3066},{"date":"2018-12-07","close":12462.6748},{"date":"2018-12-10","close":12187.7637},{"date":"2018-12-11","close":12004.4883},{"date":"2018-12-12","close":12050.3066},{"date":"2018-12-13","close":12416.8555},{"date":"2018-12-14","close":12004.4883},{"date":"2018-12-17","close":11775.3955},{"date":"2018-12-18","close":11729.5762},{"date":"2018-12-19","close":11454.666},{"date":"2018-12-20","close":10996.4775},{"date":"2018-12-21","close":10859.0225},{"date":"2018-12-24","close":10859.0225},{"date":"2018-12-26","close":10355.0166},{"date":"2018-12-27","close":10729.6279},{"date":"2018-12-28","close":10729.6279},{"date":"2019-01-02","close":10637.1318},{"date":"2019-01-03","close":10174.6484},{"date":"2019-01-04","close":10359.6426},{"date":"2019-01-07","close":10498.3877},{"date":"2019-01-08","close":10683.3809},{"date":"2019-01-09","close":10729.6279},{"date":"2019-01-10","close":10590.8848},{"date":"2019-01-11","close":10637.1318},{"date":"2019-01-14","close":10729.6279},{"date":"2019-01-15","close":10914.6221},{"date":"2019-01-16","close":11330.8574},{"date":"2019-01-17","close":11284.6084},{"date":"2019-01-18","close":11284.6084},{"date":"2019-01-21","close":11284.6084},{"date":"2019-01-22","close":11330.8574},{"date":"2019-01-23","close":11238.3604},{"date":"2019-01-24","close":11238.3604},{"date":"2019-01-25","close":11469.6035},{"date":"2019-01-28","close":11700.8457},{"date":"2019-01-29","close":11608.3486},{"date":"2019-01-30","close":11700.8457},{"date":"2019-01-31","close":11747.0928},{"date":"2019-02-01","close":12209.5781},{"date":"2019-02-07","close":12579.5654},{"date":"2019-02-08","close":13920.7676},{"date":"2019-02-11","close":13319.5391},{"date":"2019-02-12","close":13042.0488},{"date":"2019-02-13","close":13550.7812},{"date":"2019-02-14","close":13504.5322},{"date":"2019-02-15","close":12949.5518},{"date":"2019-02-18","close":13180.7949},{"date":"2019-02-19","close":12995.7988},{"date":"2019-02-20","close":12857.0557},{"date":"2019-02-21","close":12764.5586},{"date":"2019-02-22","close":12810.8076},{"date":"2019-02-25","close":12857.0557},{"date":"2019-02-26","close":12579.5654},{"date":"2019-02-27","close":13273.292},{"date":"2019-02-28","close":11515.8516},{"date":"2019-03-04","close":11562.1006},{"date":"2019-03-05","close":11515.8516},{"date":"2019-03-06","close":11377.1064},{"date":"2019-03-07","close":11007.1191},{"date":"2019-03-08","close":11053.3672},{"date":"2019-03-11","close":11007.1191},{"date":"2019-03-12","close":11377.1064},{"date":"2019-03-13","close":11377.1064},{"date":"2019-03-14","close":11469.6035},{"date":"2019-03-15","close":11377.1064},{"date":"2019-03-18","close":11423.3555},{"date":"2019-03-19","close":11423.3555},{"date":"2019-03-20","close":11330.8574},{"date":"2019-03-21","close":11608.3486},{"date":"2019-03-22","close":11562.1006},{"date":"2019-03-25","close":11284.6084},{"date":"2019-03-26","close":11377.1064},{"date":"2019-03-27","close":11330.8574},{"date":"2019-03-28","close":11423.3555},{"date":"2019-03-29","close":11562.1006},{"date":"2019-04-01","close":11608.3486},{"date":"2019-04-02","close":11793.3418},{"date":"2019-04-03","close":12163.3291},{"date":"2019-04-04","close":11839.5908},{"date":"2019-04-05","close":11885.8389},{"date":"2019-04-08","close":11932.0879},{"date":"2019-04-09","close":11932.0879},{"date":"2019-04-10","close":12117.0811},{"date":"2019-04-11","close":12209.5781},{"date":"2019-04-12","close":12117.0811},{"date":"2019-04-15","close":12533.3174},{"date":"2019-04-16","close":12857.0557},{"date":"2019-04-17","close":13042.0488},{"date":"2019-04-18","close":12533.3174},{"date":"2019-04-19","close":13319.5391},{"date":"2019-04-22","close":13412.0361},{"date":"2019-04-23","close":13920.7676},{"date":"2019-04-24","close":14059.5137},{"date":"2019-04-25","close":13227.041},{"date":"2019-04-26","close":12995.7988},{"date":"2019-04-29","close":12718.3096},{"date":"2019-04-30","close":12810.8076},{"date":"2019-05-02","close":12903.3047},{"date":"2019-05-03","close":13088.2979},{"date":"2019-05-07","close":13550.7812},{"date":"2019-05-08","close":13365.7871},{"date":"2019-05-09","close":13319.5391},{"date":"2019-05-10","close":12718.3096},{"date":"2019-05-13","close":12672.0605},{"date":"2019-05-14","close":12209.5781},{"date":"2019-05-15","close":12117.0811},{"date":"2019-05-16","close":12302.0752},{"date":"2019-05-17","close":12764.5586},{"date":"2019-05-20","close":12487.0674},{"date":"2019-05-21","close":12579.5654},{"date":"2019-05-22","close":12394.5703},{"date":"2019-05-23","close":12440.8203},{"date":"2019-05-24","close":12302.0752},{"date":"2019-05-27","close":12209.5781},{"date":"2019-05-28","close":12255.8262},{"date":"2019-05-29","close":12117.0811},{"date":"2019-05-30","close":11839.5908},{"date":"2019-05-31","close":11885.8389},{"date":"2019-06-03","close":11932.0879},{"date":"2019-06-04","close":12209.5781},{"date":"2019-06-05","close":12625.8135},{"date":"2019-06-07","close":12533.3174},{"date":"2019-06-10","close":12533.3174},{"date":"2019-06-11","close":12764.5586},{"date":"2019-06-12","close":12672.0605},{"date":"2019-06-13","close":12672.0605},{"date":"2019-06-14","close":12579.5654},{"date":"2019-06-17","close":12348.3232},{"date":"2019-06-18","close":12348.3232},{"date":"2019-06-19","close":12209.5781},{"date":"2019-06-20","close":12348.3232},{"date":"2019-06-21","close":12209.5781},{"date":"2019-06-24","close":13180.7949},{"date":"2019-06-25","close":17111.9062},{"date":"2019-06-26","close":15816.9531},{"date":"2019-06-27","close":14059.5137},{"date":"2019-06-28","close":13643.2783},{"date":"2019-07-01","close":13643.2783},{"date":"2019-07-02","close":13458.2852},{"date":"2019-07-03","close":12857.0557},{"date":"2019-07-04","close":12672.0605},{"date":"2019-07-05","close":13088.2979},{"date":"2019-07-08","close":12348.3232},{"date":"2019-07-09","close":12672.0605},{"date":"2019-07-10","close":12487.0674},{"date":"2019-07-11","close":12903.3047},{"date":"2019-07-12","close":12857.0557},{"date":"2019-07-15","close":13412.0361},{"date":"2019-07-16","close":12903.3047},{"date":"2019-07-17","close":12903.3047},{"date":"2019-07-18","close":12579.5654},{"date":"2019-07-19","close":12718.3096},{"date":"2019-07-22","close":12579.5654},{"date":"2019-07-23","close":12348.3232},{"date":"2019-07-24","close":12024.583},{"date":"2019-07-25","close":11654.5957},{"date":"2019-07-26","close":11377.1064},{"date":"2019-07-29","close":10960.8701},{"date":"2019-07-30","close":12394.5703},{"date":"2019-07-31","close":16094.4424},{"date":"2019-08-01","close":12995.7988},{"date":"2019-08-02","close":14984.4814},{"date":"2019-08-05","close":18268.1191},{"date":"2019-08-06","close":16926.916},{"date":"2019-08-07","close":15076.9785},{"date":"2019-08-08","close":14290.7568},{"date":"2019-08-09","close":14013.2666},{"date":"2019-08-12","close":13782.0244},{"date":"2019-08-13","close":13088.2979},{"date":"2019-08-14","close":13273.292},{"date":"2019-08-16","close":12672.0605},{"date":"2019-08-19","close":12533.3174},{"date":"2019-08-20","close":12764.5586},{"date":"2019-08-21","close":12949.5518},{"date":"2019-08-22","close":12672.0605},{"date":"2019-08-23","close":13227.041},{"date":"2019-08-26","close":12487.0674},{"date":"2019-08-27","close":12625.8135},{"date":"2019-08-28","close":12533.3174},{"date":"2019-08-29","close":12070.833},{"date":"2019-08-30","close":12348.3232},{"date":"2019-09-02","close":12255.8262},{"date":"2019-09-03","close":12209.5781},{"date":"2019-09-04","close":12302.0752},{"date":"2019-09-05","close":12487.0674},{"date":"2019-09-06","close":12394.5703},{"date":"2019-09-09","close":12625.8135},{"date":"2019-09-10","close":12718.3096},{"date":"2019-09-11","close":13134.5459},{"date":"2019-09-16","close":13504.5322},{"date":"2019-09-17","close":13365.7871},{"date":"2019-09-18","close":13319.5391},{"date":"2019-09-19","close":13458.2852},{"date":"2019-09-20","close":13504.5322},{"date":"2019-09-23","close":13643.2783},{"date":"2019-09-24","close":13597.0303},{"date":"2019-09-25","close":13088.2979},{"date":"2019-09-26","close":13365.7871},{"date":"2019-09-27","close":13134.5459},{"date":"2019-09-30","close":13365.7871},{"date":"2019-10-01","close":13134.5459},{"date":"2019-10-02","close":13088.2979},{"date":"2019-10-04","close":12995.7988},{"date":"2019-10-07","close":12302.0752},{"date":"2019-10-08","close":12440.8203},{"date":"2019-10-10","close":12533.3174},{"date":"2019-10-11","close":12579.5654},{"date":"2019-10-14","close":12718.3096},{"date":"2019-10-15","close":12625.8135},{"date":"2019-10-16","close":12440.8203},{"date":"2019-10-17","close":12302.0752},{"date":"2019-10-18","close":12302.0752},{"date":"2019-10-21","close":12163.3291},{"date":"2019-10-22","close":12255.8262},{"date":"2019-10-23","close":12117.0811},{"date":"2019-10-24","close":12117.0811},{"date":"2019-10-25","close":12117.0811},{"date":"2019-10-28","close":12070.833},{"date":"2019-10-29","close":11932.0879},{"date":"2019-10-30","close":11885.8389},{"date":"2019-10-31","close":11839.5908},{"date":"2019-11-01","close":11978.335},{"date":"2019-11-04","close":12070.833},{"date":"2019-11-05","close":12255.8262},{"date":"2019-11-06","close":12255.8262},{"date":"2019-11-07","close":12163.3291},{"date":"2019-11-08","close":12209.5781},{"date":"2019-11-11","close":12117.0811},{"date":"2019-11-12","close":12070.833},{"date":"2019-11-13","close":11932.0879},{"date":"2019-11-14","close":11932.0879},{"date":"2019-11-15","close":12070.833},{"date":"2019-11-18","close":12070.833},{"date":"2019-11-19","close":11932.0879},{"date":"2019-11-20","close":11747.0928},{"date":"2019-11-21","close":11608.3486},{"date":"2019-11-22","close":11423.3555},{"date":"2019-11-25","close":11562.1006},{"date":"2019-11-26","close":11654.5957},{"date":"2019-11-27","close":11793.3418},{"date":"2019-11-28","close":11608.3486},{"date":"2019-11-29","close":11700.8457},{"date":"2019-12-02","close":11423.3555},{"date":"2019-12-03","close":11469.6035},{"date":"2019-12-04","close":11515.8516},{"date":"2019-12-05","close":11608.3486},{"date":"2019-12-06","close":11839.5908},{"date":"2019-12-09","close":11654.5957},{"date":"2019-12-10","close":11654.5957},{"date":"2019-12-11","close":11700.8457},{"date":"2019-12-12","close":11700.8457},{"date":"2019-12-13","close":11700.8457},{"date":"2019-12-16","close":11654.5957},{"date":"2019-12-17","close":11562.1006},{"date":"2019-12-18","close":11747.0928},{"date":"2019-12-19","close":12117.0811},{"date":"2019-12-20","close":11793.3418},{"date":"2019-12-23","close":11747.0928},{"date":"2019-12-24","close":11747.0928},{"date":"2019-12-26","close":11885.8389},{"date":"2019-12-27","close":11983.7607},{"date":"2019-12-30","close":11983.7607},{"date":"2020-01-02","close":11843.8711},{"date":"2020-01-03","close":11657.3555},{"date":"2020-01-06","close":11330.9482},{"date":"2020-01-07","close":11470.8369},{"date":"2020-01-08","close":11284.3203},{"date":"2020-01-09","close":13429.2725},{"date":"2020-01-10","close":12496.6836},{"date":"2020-01-13","close":11983.7607},{"date":"2020-01-14","close":11983.7607},{"date":"2020-01-15","close":12356.7959},{"date":"2020-01-16","close":12123.6475},{"date":"2020-01-17","close":12310.167},{"date":"2020-01-20","close":12077.0186},{"date":"2020-01-21","close":11937.1318},{"date":"2020-01-22","close":11937.1318},{"date":"2020-01-23","close":11750.6123},{"date":"2020-01-28","close":11470.8369},{"date":"2020-01-29","close":11564.0957},{"date":"2020-01-30","close":11470.8369},{"date":"2020-01-31","close":11330.9482},{"date":"2020-02-03","close":11144.4307},{"date":"2020-02-04","close":11424.207},{"date":"2020-02-05","close":11797.2432},{"date":"2020-02-06","close":11843.8711},{"date":"2020-02-07","close":12263.5371},{"date":"2020-02-10","close":11937.1318},{"date":"2020-02-11","close":12356.7959},{"date":"2020-02-12","close":12170.2783},{"date":"2020-02-13","close":11937.1318},{"date":"2020-02-14","close":11937.1318},{"date":"2020-02-17","close":11843.8711},{"date":"2020-02-18","close":11843.8711},{"date":"2020-02-19","close":11983.7607},{"date":"2020-02-20","close":11890.502},{"date":"2020-02-21","close":11610.7256},{"date":"2020-02-24","close":11424.207},{"date":"2020-02-25","close":11657.3555},{"date":"2020-02-26","close":11890.502},{"date":"2020-02-27","close":11564.0957},{"date":"2020-02-28","close":11284.3203},{"date":"2020-03-02","close":11144.4307},{"date":"2020-03-03","close":11424.207},{"date":"2020-03-04","close":11470.8369},{"date":"2020-03-05","close":11703.9844},{"date":"2020-03-06","close":11470.8369},{"date":"2020-03-09","close":11470.8369},{"date":"2020-03-10","close":11051.1719},{"date":"2020-03-11","close":10538.249},{"date":"2020-03-12","close":10538.249},{"date":"2020-03-13","close":9213.9727},{"date":"2020-03-16","close":9102.0635},{"date":"2020-03-17","close":8906.2197},{"date":"2020-03-18","close":8514.5312},{"date":"2020-03-19","close":6994.4126},{"date":"2020-03-20","close":7264.8633},{"date":"2020-03-23","close":6751.9399},{"date":"2020-03-24","close":7414.0771},{"date":"2020-03-25","close":7740.4834},{"date":"2020-03-26","close":7824.4165},{"date":"2020-03-27","close":7871.0459},{"date":"2020-03-30","close":7917.6753},{"date":"2020-03-31","close":8551.8359},{"date":"2020-04-01","close":8850.2637},{"date":"2020-04-02","close":8645.0928},{"date":"2020-04-03","close":8579.8135},{"date":"2020-04-06","close":8663.7461},{"date":"2020-04-07","close":8859.5898},{"date":"2020-04-08","close":9111.3887},{"date":"2020-04-09","close":9176.6689},{"date":"2020-04-10","close":9185.9961},{"date":"2020-04-13","close":9204.6475},{"date":"2020-04-14","close":9372.5127},{"date":"2020-04-16","close":9652.2891},{"date":"2020-04-17","close":9698.9199},{"date":"2020-04-20","close":9932.0674},{"date":"2020-04-21","close":9419.1426},{"date":"2020-04-22","close":9605.6602},{"date":"2020-04-23","close":9792.1777},{"date":"2020-04-24","close":9372.5127},{"date":"2020-04-27","close":9512.4014},{"date":"2020-04-28","close":9792.1777},{"date":"2020-04-29","close":9932.0674},{"date":"2020-05-04","close":10025.3252},{"date":"2020-05-06","close":10211.8438},{"date":"2020-05-07","close":10165.2129},{"date":"2020-05-08","close":10305.1016},{"date":"2020-05-11","close":10398.3604},{"date":"2020-05-12","close":10071.9541},{"date":"2020-05-13","close":10025.3252},{"date":"2020-05-14","close":9885.4365},{"date":"2020-05-15","close":9978.6953},{"date":"2020-05-18","close":10258.4727},{"date":"2020-05-19","close":10398.3604},{"date":"2020-05-20","close":10165.2129},{"date":"2020-05-21","close":10305.1016},{"date":"2020-05-22","close":10071.9541},{"date":"2020-05-25","close":10398.3604},{"date":"2020-05-26","close":10444.9902},{"date":"2020-05-27","close":10444.9902},{"date":"2020-05-28","close":10118.583},{"date":"2020-05-29","close":10258.4727},{"date":"2020-06-01","close":10444.9902},{"date":"2020-06-02","close":10444.9902},{"date":"2020-06-03","close":10305.1016},{"date":"2020-06-04","close":10398.3604},{"date":"2020-06-05","close":10818.0244},{"date":"2020-06-08","close":10771.3965},{"date":"2020-06-09","close":11144.4307},{"date":"2020-06-10","close":11983.7607},{"date":"2020-06-11","close":11424.207},{"date":"2020-06-12","close":11517.4668},{"date":"2020-06-15","close":10398.3604},{"date":"2020-06-16","close":11470.8369},{"date":"2020-06-17","close":12869.7197},{"date":"2020-06-18","close":13662.4199},{"date":"2020-06-19","close":11797.2432},{"date":"2020-06-22","close":11377.5771},{"date":"2020-06-23","close":11144.4307},{"date":"2020-06-24","close":11517.4668},{"date":"2020-06-25","close":11377.5771},{"date":"2020-06-26","close":11097.8018},{"date":"2020-06-29","close":10864.6543},{"date":"2020-06-30","close":11144.4307},{"date":"2020-07-01","close":11144.4307},{"date":"2020-07-02","close":11424.207},{"date":"2020-07-03","close":11377.5771},{"date":"2020-07-06","close":11424.207},{"date":"2020-07-07","close":11377.5771},{"date":"2020-07-08","close":11890.502},{"date":"2020-07-09","close":11937.1318},{"date":"2020-07-10","close":11610.7256},{"date":"2020-07-13","close":11424.207},{"date":"2020-07-14","close":11703.9844},{"date":"2020-07-15","close":11703.9844},{"date":"2020-07-16","close":11330.9482},{"date":"2020-07-17","close":11470.8369},{"date":"2020-07-20","close":11937.1318},{"date":"2020-07-21","close":11703.9844},{"date":"2020-07-22","close":12077.0186},{"date":"2020-07-23","close":12496.6836},{"date":"2020-07-24","close":12962.9785},{"date":"2020-07-27","close":12496.6836},{"date":"2020-07-28","close":12496.6836},{"date":"2020-07-29","close":12123.6475},{"date":"2020-07-30","close":12030.3906},{"date":"2020-07-31","close":11937.1318},{"date":"2020-08-03","close":12030.3906},{"date":"2020-08-04","close":11983.7607},{"date":"2020-08-05","close":11797.2432},{"date":"2020-08-06","close":11657.3555},{"date":"2020-08-07","close":11610.7256},{"date":"2020-08-10","close":11610.7256},{"date":"2020-08-11","close":11517.4668},{"date":"2020-08-12","close":11517.4668},{"date":"2020-08-13","close":11797.2432},{"date":"2020-08-14","close":11750.6123},{"date":"2020-08-18","close":10911.2852},{"date":"2020-08-19","close":11330.9482},{"date":"2020-08-20","close":10538.249},{"date":"2020-08-21","close":10631.5068},{"date":"2020-08-24","close":10538.249},{"date":"2020-08-25","close":10818.0244},{"date":"2020-08-26","close":11144.4307},{"date":"2020-08-27","close":10911.2852},{"date":"2020-08-28","close":11097.8018},{"date":"2020-08-31","close":11284.3203},{"date":"2020-09-01","close":11330.9482},{"date":"2020-09-02","close":11657.3555},{"date":"2020-09-03","close":11657.3555},{"date":"2020-09-04","close":11657.3555},{"date":"2020-09-07","close":11937.1318},{"date":"2020-09-08","close":11657.3555},{"date":"2020-09-09","close":11424.207},{"date":"2020-09-10","close":11610.7256},{"date":"2020-09-11","close":11657.3555},{"date":"2020-09-14","close":12077.0186},{"date":"2020-09-15","close":12496.6836},{"date":"2020-09-16","close":12310.167},{"date":"2020-09-17","close":13056.2373},{"date":"2020-09-18","close":12823.0898},{"date":"2020-09-21","close":13289.3848},{"date":"2020-09-22","close":12310.167},{"date":"2020-09-23","close":12356.7959},{"date":"2020-09-24","close":11657.3555},{"date":"2020-09-25","close":12450.0547},{"date":"2020-09-28","close":12729.8311},{"date":"2020-09-29","close":12636.5732},{"date":"2020-10-05","close":12776.46},{"date":"2020-10-06","close":12683.2021},{"date":"2020-10-07","close":12263.5371},{"date":"2020-10-08","close":12636.5732},{"date":"2020-10-12","close":13009.6084},{"date":"2020-10-13","close":13429.2725},{"date":"2020-10-14","close":13382.6445},{"date":"2020-10-15","close":14268.6025},{"date":"2020-10-16","close":12916.3496},{"date":"2020-10-19","close":12589.9424},{"date":"2020-10-20","close":12776.46},{"date":"2020-10-21","close":14361.8604},{"date":"2020-10-22","close":13942.1963},{"date":"2020-10-23","close":18092.2148},{"date":"2020-10-26","close":15667.4854},{"date":"2020-10-27","close":16227.0371},{"date":"2020-10-28","close":15480.9668},{"date":"2020-10-29","close":15247.8203},{"date":"2020-10-30","close":14548.3789},{"date":"2020-11-02","close":14688.2666},{"date":"2020-11-03","close":14688.2666},{"date":"2020-11-04","close":14035.4541},{"date":"2020-11-05","close":14221.9736},{"date":"2020-11-06","close":14315.2314},{"date":"2020-11-09","close":14595.0088},{"date":"2020-11-10","close":14501.749},{"date":"2020-11-11","close":15154.5615},{"date":"2020-11-12","close":15061.3018},{"date":"2020-11-13","close":14734.8955},{"date":"2020-11-16","close":14548.3789},{"date":"2020-11-17","close":14221.9736},{"date":"2020-11-18","close":14455.1191},{"date":"2020-11-19","close":14035.4541},{"date":"2020-11-20","close":14268.6025},{"date":"2020-11-23","close":14175.3428},{"date":"2020-11-24","close":14175.3428},{"date":"2020-11-25","close":13802.3076},{"date":"2020-11-26","close":14175.3428},{"date":"2020-11-27","close":13662.4199},{"date":"2020-11-30","close":12962.9785},{"date":"2020-12-01","close":12823.0898},{"date":"2020-12-02","close":13102.8652},{"date":"2020-12-03","close":12916.3496},{"date":"2020-12-04","close":12450.0547},{"date":"2020-12-07","close":12170.2783},{"date":"2020-12-08","close":12123.6475},{"date":"2020-12-09","close":12170.2783},{"date":"2020-12-10","close":12030.3906},{"date":"2020-12-11","close":12030.3906},{"date":"2020-12-14","close":11983.7607},{"date":"2020-12-15","close":11750.6123},{"date":"2020-12-16","close":11843.8711},{"date":"2020-12-17","close":12123.6475},{"date":"2020-12-18","close":12123.6475},{"date":"2020-12-21","close":12123.6475},{"date":"2020-12-22","close":11937.1318},{"date":"2020-12-23","close":11517.4668},{"date":"2020-12-24","close":11564.0957},{"date":"2020-12-28","close":11610.7256},{"date":"2020-12-29","close":11850.5576},{"date":"2020-12-30","close":11991.6367},{"date":"2021-01-04","close":11897.585},{"date":"2021-01-05","close":11850.5576},{"date":"2021-01-06","close":11897.585},{"date":"2021-01-07","close":11897.585},{"date":"2021-01-08","close":11803.5332},{"date":"2021-01-11","close":11521.376},{"date":"2021-01-12","close":11192.1943},{"date":"2021-01-13","close":11944.6104},{"date":"2021-01-14","close":11944.6104},{"date":"2021-01-15","close":11897.585},{"date":"2021-01-18","close":11897.585},{"date":"2021-01-19","close":11991.6367},{"date":"2021-01-20","close":11756.5068},{"date":"2021-01-21","close":11944.6104},{"date":"2021-01-22","close":12085.6885},{"date":"2021-01-25","close":12273.793},{"date":"2021-01-26","close":12179.7412},{"date":"2021-01-27","close":12320.8184},{"date":"2021-01-28","close":12273.793},{"date":"2021-01-29","close":12508.9229},{"date":"2021-02-01","close":12555.9482},{"date":"2021-02-02","close":12602.9746},{"date":"2021-02-03","close":12414.8701},{"date":"2021-02-04","close":12226.7656},{"date":"2021-02-05","close":12132.7148},{"date":"2021-02-08","close":12132.7148},{"date":"2021-02-09","close":12132.7148},{"date":"2021-02-10","close":12132.7148},{"date":"2021-02-15","close":12132.7148},{"date":"2021-02-16","close":12273.793},{"date":"2021-02-17","close":12226.7656},{"date":"2021-02-18","close":12273.793},{"date":"2021-02-19","close":12179.7412},{"date":"2021-02-22","close":12320.8184},{"date":"2021-02-23","close":12085.6885},{"date":"2021-02-24","close":11521.376},{"date":"2021-02-25","close":11709.4805},{"date":"2021-02-26","close":11286.2451},{"date":"2021-03-02","close":11333.2715},{"date":"2021-03-03","close":11568.4023},{"date":"2021-03-04","close":11944.6104},{"date":"2021-03-05","close":11756.5068},{"date":"2021-03-08","close":12132.7148},{"date":"2021-03-09","close":12226.7656},{"date":"2021-03-10","close":13637.5488},{"date":"2021-03-11","close":12838.1045},{"date":"2021-03-12","close":12697.0264},{"date":"2021-03-15","close":13308.3652},{"date":"2021-03-16","close":13355.3916},{"date":"2021-03-17","close":13590.5205},{"date":"2021-03-18","close":13543.4951},{"date":"2021-03-19","close":13308.3652},{"date":"2021-03-22","close":13308.3652},{"date":"2021-03-23","close":12979.1826},{"date":"2021-03-24","close":12555.9482},{"date":"2021-03-25","close":13402.417},{"date":"2021-03-26","close":13637.5488},{"date":"2021-03-29","close":13684.5732},{"date":"2021-03-30","close":13731.5996},{"date":"2021-03-31","close":13825.6523},{"date":"2021-04-01","close":13543.4951},{"date":"2021-04-02","close":14013.7568},{"date":"2021-04-05","close":13731.5996},{"date":"2021-04-06","close":13966.7285},{"date":"2021-04-07","close":17211.5254},{"date":"2021-04-08","close":14813.1973},{"date":"2021-04-09","close":15424.5361},{"date":"2021-04-12","close":15612.6406},{"date":"2021-04-13","close":15800.7441},{"date":"2021-04-14","close":15236.4326},{"date":"2021-04-15","close":14578.0684},{"date":"2021-04-16","close":17916.916},{"date":"2021-04-19","close":23277.8809},{"date":"2021-04-20","close":22572.4902},{"date":"2021-04-21","close":20362.2676},{"date":"2021-04-22","close":20221.1895},{"date":"2021-04-23","close":18622.3066},{"date":"2021-04-26","close":18810.4082},{"date":"2021-04-27","close":18340.1504},{"date":"2021-04-28","close":18387.1758},{"date":"2021-04-29","close":20033.0859},{"date":"2021-04-30","close":22666.543},{"date":"2021-05-03","close":29438.291},{"date":"2021-05-04","close":29485.3203},{"date":"2021-05-06","close":32965.2422},{"date":"2021-05-07","close":33200.3711},{"date":"2021-05-10","close":27416.1719},{"date":"2021-05-11","close":25064.873},{"date":"2021-05-12","close":25864.3145},{"date":"2021-05-13","close":24030.2969},{"date":"2021-05-14","close":25017.8457},{"date":"2021-05-17","close":25958.3652},{"date":"2021-05-18","close":24030.2969},{"date":"2021-05-20","close":23842.1953},{"date":"2021-05-21","close":21490.8926},{"date":"2021-05-24","close":20926.5801},{"date":"2021-05-25","close":20409.293},{"date":"2021-05-26","close":20409.293},{"date":"2021-05-27","close":19750.9316},{"date":"2021-05-28","close":20503.3477},{"date":"2021-05-31","close":19939.0352},{"date":"2021-06-01","close":21820.0742},{"date":"2021-06-02","close":21631.9707},{"date":"2021-06-03","close":21255.7637},{"date":"2021-06-04","close":20738.4766},{"date":"2021-06-07","close":19986.0605},{"date":"2021-06-08","close":19233.6445},{"date":"2021-06-09","close":19562.8262},{"date":"2021-06-10","close":19327.6973},{"date":"2021-06-11","close":19233.6445},{"date":"2021-06-14","close":20315.2422},{"date":"2021-06-15","close":20127.1387},{"date":"2021-06-16","close":20456.3203},{"date":"2021-06-17","close":19844.9824},{"date":"2021-06-18","close":20033.0859},{"date":"2021-06-21","close":18763.3848},{"date":"2021-06-22","close":18528.2539},{"date":"2021-06-23","close":18622.3066},{"date":"2021-06-24","close":19186.6191},{"date":"2021-06-25","close":19233.6445},{"date":"2021-06-28","close":19186.6191},{"date":"2021-06-29","close":18434.2012},{"date":"2021-06-30","close":17399.627},{"date":"2021-07-01","close":16835.3184},{"date":"2021-07-02","close":16835.3184},{"date":"2021-07-05","close":16929.3691},{"date":"2021-07-06","close":16882.3438},{"date":"2021-07-07","close":16741.2656},{"date":"2021-07-08","close":16223.9785},{"date":"2021-07-09","close":15659.666},{"date":"2021-07-12","close":15612.6406},{"date":"2021-07-13","close":15941.8223},{"date":"2021-07-14","close":16035.876},{"date":"2021-07-15","close":15894.7969},{"date":"2021-07-16","close":15894.7969},{"date":"2021-07-19","close":15800.7441},{"date":"2021-07-20","close":15753.7188},{"date":"2021-07-21","close":15659.666},{"date":"2021-07-22","close":15847.7715},{"date":"2021-07-23","close":15847.7715},{"date":"2021-07-26","close":16459.1094},{"date":"2021-07-27","close":16835.3184},{"date":"2021-07-28","close":17023.4199},{"date":"2021-07-29","close":17023.4199},{"date":"2021-07-30","close":17399.627},{"date":"2021-08-02","close":16929.3691},{"date":"2021-08-03","close":16741.2656},{"date":"2021-08-04","close":16600.1855},{"date":"2021-08-05","close":16647.2109},{"date":"2021-08-06","close":16365.0576},{"date":"2021-08-09","close":16035.876},{"date":"2021-08-10","close":15847.7715},{"date":"2021-08-11","close":15659.666},{"date":"2021-08-12","close":15330.4844},{"date":"2021-08-13","close":15048.3281},{"date":"2021-08-17","close":14719.1455},{"date":"2021-08-18","close":14954.2764},{"date":"2021-08-19","close":14578.0684},{"date":"2021-08-20","close":14107.8076},{"date":"2021-08-23","close":14248.8848},{"date":"2021-08-24","close":14578.0684},{"date":"2021-08-25","close":14484.0156},{"date":"2021-08-26","close":14436.9893},{"date":"2021-08-27","close":14484.0156},{"date":"2021-08-30","close":14436.9893},{"date":"2021-08-31","close":14578.0684},{"date":"2021-09-01","close":14860.2236},{"date":"2021-09-02","close":15142.3809},{"date":"2021-09-03","close":15001.3008},{"date":"2021-09-06","close":14625.0928},{"date":"2021-09-07","close":14578.0684},{"date":"2021-09-08","close":14295.9111},{"date":"2021-09-09","close":14625.0928},{"date":"2021-09-10","close":14672.1191},{"date":"2021-09-13","close":14578.0684},{"date":"2021-09-14","close":14578.0684},{"date":"2021-09-15","close":14389.9648},{"date":"2021-09-16","close":14342.9375},{"date":"2021-09-17","close":14389.9648},{"date":"2021-09-23","close":14389.9648},{"date":"2021-09-24","close":14342.9375},{"date":"2021-09-27","close":14484.0156},{"date":"2021-09-28","close":14248.8848},{"date":"2021-09-29","close":13543.4951},{"date":"2021-09-30","close":13449.4434},{"date":"2021-10-01","close":12979.1826},{"date":"2021-10-05","close":12367.8447},{"date":"2021-10-06","close":11756.5068},{"date":"2021-10-07","close":12132.7148},{"date":"2021-10-08","close":12367.8447},{"date":"2021-10-12","close":12273.793},{"date":"2021-10-13","close":12367.8447},{"date":"2021-10-14","close":12697.0264},{"date":"2021-10-15","close":12932.1572},{"date":"2021-10-18","close":13073.2344},{"date":"2021-10-19","close":12791.0781},{"date":"2021-10-20","close":12838.1045},{"date":"2021-10-21","close":13073.2344},{"date":"2021-10-22","close":13214.3125},{"date":"2021-10-25","close":13261.3398},{"date":"2021-10-26","close":13073.2344},{"date":"2021-10-27","close":12932.1572},{"date":"2021-10-28","close":13120.2607},{"date":"2021-10-29","close":13073.2344},{"date":"2021-11-01","close":13355.3916},{"date":"2021-11-02","close":13120.2607},{"date":"2021-11-03","close":12885.1309},{"date":"2021-11-04","close":12744.0518},{"date":"2021-11-05","close":12885.1309},{"date":"2021-11-08","close":12885.1309},{"date":"2021-11-09","close":12555.9482},{"date":"2021-11-10","close":12461.8965},{"date":"2021-11-11","close":12414.8701},{"date":"2021-11-12","close":12838.1045},{"date":"2021-11-15","close":12650.001},{"date":"2021-11-16","close":12461.8965},{"date":"2021-11-17","close":12461.8965},{"date":"2021-11-18","close":12555.9482},{"date":"2021-11-19","close":12414.8701},{"date":"2021-11-22","close":12320.8184},{"date":"2021-11-23","close":12132.7148},{"date":"2021-11-24","close":12038.6611},{"date":"2021-11-25","close":12085.6885},{"date":"2021-11-26","close":11615.4287},{"date":"2021-11-29","close":11333.2715},{"date":"2021-11-30","close":11004.0908},{"date":"2021-12-01","close":11286.2451},{"date":"2021-12-02","close":11474.3496},{"date":"2021-12-03","close":12038.6611},{"date":"2021-12-06","close":12132.7148},{"date":"2021-12-07","close":12179.7412},{"date":"2021-12-08","close":12226.7656},{"date":"2021-12-09","close":12226.7656},{"date":"2021-12-10","close":12932.1572},{"date":"2021-12-13","close":12791.0781},{"date":"2021-12-14","close":12320.8184},{"date":"2021-12-15","close":11991.6367},{"date":"2021-12-16","close":11944.6104},{"date":"2021-12-17","close":12085.6885},{"date":"2021-12-20","close":11756.5068},{"date":"2021-12-21","close":11850.5576},{"date":"2021-12-22","close":11850.5576},{"date":"2021-12-23","close":12038.6611},{"date":"2021-12-24","close":12085.6885},{"date":"2021-12-27","close":12085.6885},{"date":"2021-12-28","close":12038.6611},{"date":"2021-12-29","close":12280.4795},{"date":"2021-12-30","close":12185.6494},{"date":"2022-01-03","close":12750.0},{"date":"2022-01-04","close":12043.4043},{"date":"2022-01-05","close":11853.7451},{"date":"2022-01-06","close":11758.9141},{"date":"2022-01-07","close":12138.2334},{"date":"2022-01-10","close":11948.5742},{"date":"2022-01-11","close":11758.9141},{"date":"2022-01-12","close":11901.1592},{"date":"2022-01-13","close":11853.7451},{"date":"2022-01-14","close":15409.8682},{"date":"2022-01-17","close":16690.0723},{"date":"2022-01-18","close":15694.3574},{"date":"2022-01-19","close":15220.208},{"date":"2022-01-20","close":14556.3984},{"date":"2022-01-21","close":14698.6426},{"date":"2022-01-24","close":13513.2686},{"date":"2022-01-25","close":12659.7988},{"date":"2022-01-26","close":12659.7988},{"date":"2022-01-27","close":12138.2334},{"date":"2022-01-28","close":12090.8184},{"date":"2022-02-03","close":12280.4795},{"date":"2022-02-04","close":12612.3838},{"date":"2022-02-07","close":12896.874},{"date":"2022-02-08","close":12896.874},{"date":"2022-02-09","close":12896.874},{"date":"2022-02-10","close":12802.0439},{"date":"2022-02-11","close":12327.8936},{"date":"2022-02-14","close":11948.5742},{"date":"2022-02-15","close":11995.9893},{"date":"2022-02-16","close":12233.0645},{"date":"2022-02-17","close":12043.4043},{"date":"2022-02-18","close":13039.1191},{"date":"2022-02-21","close":13039.1191},{"date":"2022-02-22","close":13039.1191},{"date":"2022-02-23","close":13039.1191},{"date":"2022-02-24","close":11948.5742},{"date":"2022-02-25","close":12090.8184},{"date":"2022-02-28","close":12090.8184},{"date":"2022-03-02","close":12517.5537},{"date":"2022-03-03","close":12612.3838},{"date":"2022-03-04","close":12612.3838},{"date":"2022-03-07","close":12517.5537},{"date":"2022-03-08","close":12470.1387},{"date":"2022-03-10","close":12470.1387},{"date":"2022-03-11","close":12375.3096},{"date":"2022-03-14","close":12612.3838},{"date":"2022-03-15","close":12517.5537},{"date":"2022-03-16","close":12517.5537},{"date":"2022-03-17","close":12802.0439},{"date":"2022-03-18","close":12802.0439},{"date":"2022-03-21","close":12802.0439},{"date":"2022-03-22","close":12802.0439},{"date":"2022-03-23","close":12991.7041},{"date":"2022-03-24","close":12849.458},{"date":"2022-03-25","close":12849.458},{"date":"2022-03-28","close":12754.6289},{"date":"2022-03-29","close":13323.6084},{"date":"2022-03-30","close":13276.1934},{"date":"2022-03-31","close":13276.1934},{"date":"2022-04-01","close":13228.7793},{"date":"2022-04-04","close":13276.1934},{"date":"2022-04-05","close":13228.7793},{"date":"2022-04-06","close":13039.1191},{"date":"2022-04-07","close":13181.3633},{"date":"2022-04-08","close":13276.1934},{"date":"2022-04-11","close":13181.3633},{"date":"2022-04-12","close":12991.7041},{"date":"2022-04-13","close":13086.5342},{"date":"2022-04-14","close":13418.4395},{"date":"2022-04-15","close":13371.0234},{"date":"2022-04-18","close":13892.5879},{"date":"2022-04-19","close":13750.3438},{"date":"2022-04-20","close":15884.0176},{"date":"2022-04-21","close":14746.0576},{"date":"2022-04-22","close":14319.3232},{"date":"2022-04-25","close":14224.4932},{"date":"2022-04-26","close":14603.8125},{"date":"2022-04-27","close":14271.9072},{"date":"2022-04-28","close":14366.7383},{"date":"2022-04-29","close":14177.0781},{"date":"2022-05-02","close":14414.1523},{"date":"2022-05-03","close":14177.0781},{"date":"2022-05-04","close":13418.4395},{"date":"2022-05-06","close":13276.1934},{"date":"2022-05-09","close":13650.0},{"date":"2022-05-10","close":12991.7041},{"date":"2022-05-11","close":13086.5342},{"date":"2022-05-12","close":12659.7988},{"date":"2022-05-13","close":12754.6289},{"date":"2022-05-16","close":13371.0234},{"date":"2022-05-17","close":13276.1934},{"date":"2022-05-18","close":13465.8535},{"date":"2022-05-19","close":12896.874},{"date":"2022-05-20","close":13039.1191},{"date":"2022-05-23","close":12754.6289},{"date":"2022-05-24","close":12375.3096},{"date":"2022-05-25","close":12612.3838},{"date":"2022-05-26","close":12612.3838},{"date":"2022-05-27","close":12754.6289},{"date":"2022-05-30","close":12802.0439},{"date":"2022-05-31","close":12944.2881},{"date":"2022-06-02","close":12896.874},{"date":"2022-06-03","close":12802.0439},{"date":"2022-06-07","close":12659.7988},{"date":"2022-06-08","close":12659.7988},{"date":"2022-06-09","close":12422.7236},{"date":"2022-06-10","close":12517.5537},{"date":"2022-06-13","close":12090.8184},{"date":"2022-06-14","close":11853.7451},{"date":"2022-06-15","close":11521.8398},{"date":"2022-06-16","close":11616.6689},{"date":"2022-06-17","close":11521.8398},{"date":"2022-06-20","close":10858.0293},{"date":"2022-06-21","close":11189.9346},{"date":"2022-06-22","close":10668.3691},{"date":"2022-06-23","close":10051.9756},{"date":"2022-06-24","close":10431.2949},{"date":"2022-06-27","close":10620.9551},{"date":"2022-06-28","close":10478.71},{"date":"2022-06-29","close":10526.125},{"date":"2022-06-30","close":10526.125},{"date":"2022-07-01","close":10478.71},{"date":"2022-07-04","close":10478.71},{"date":"2022-07-05","close":10763.2002},{"date":"2022-07-06","close":10620.9551},{"date":"2022-07-07","close":10810.6152},{"date":"2022-07-08","close":10858.0293},{"date":"2022-07-11","close":10810.6152},{"date":"2022-07-12","close":10763.2002},{"date":"2022-07-13","close":10763.2002},{"date":"2022-07-14","close":10620.9551},{"date":"2022-07-15","close":10620.9551},{"date":"2022-07-18","close":10763.2002},{"date":"2022-07-19","close":10858.0293},{"date":"2022-07-20","close":10526.125},{"date":"2022-07-21","close":10810.6152},{"date":"2022-07-22","close":10810.6152},{"date":"2022-07-25","close":10810.6152},{"date":"2022-07-26","close":11000.2744},{"date":"2022-07-27","close":10858.0293},{"date":"2022-07-28","close":10905.4443},{"date":"2022-07-29","close":10952.8594},{"date":"2022-08-01","close":10810.6152},{"date":"2022-08-02","close":10810.6152},{"date":"2022-08-03","close":12233.0645},{"date":"2022-08-04","close":11189.9346},{"date":"2022-08-05","close":11237.3496},{"date":"2022-08-08","close":10952.8594},{"date":"2022-08-09","close":11095.1055},{"date":"2022-08-10","close":10952.8594},{"date":"2022-08-11","close":11095.1055},{"date":"2022-08-12","close":11047.6895},{"date":"2022-08-16","close":11047.6895},{"date":"2022-08-17","close":11095.1055},{"date":"2022-08-18","close":11095.1055},{"date":"2022-08-19","close":11047.6895},{"date":"2022-08-22","close":11142.5205},{"date":"2022-08-23","close":10952.8594},{"date":"2022-08-24","close":10952.8594},{"date":"2022-08-25","close":11047.6895},{"date":"2022-08-26","close":11189.9346},{"date":"2022-08-29","close":10952.8594},{"date":"2022-08-30","close":10952.8594},{"date":"2022-08-31","close":11095.1055},{"date":"2022-09-01","close":11000.2744},{"date":"2022-09-02","close":10905.4443},{"date":"2022-09-05","close":10763.2002},{"date":"2022-09-06","close":11047.6895},{"date":"2022-09-07","close":10715.7852},{"date":"2022-09-08","close":10763.2002},{"date":"2022-09-13","close":10905.4443},{"date":"2022-09-14","close":10668.3691},{"date":"2022-09-15","close":10715.7852},{"date":"2022-09-16","close":10668.3691},{"date":"2022-09-19","close":10478.71},{"date":"2022-09-20","close":10620.9551},{"date":"2022-09-21","close":10573.54},{"date":"2022-09-22","close":10526.125},{"date":"2022-09-23","close":10194.2197},{"date":"2022-09-26","close":9814.8994},{"date":"2022-09-27","close":9720.0703},{"date":"2022-09-28","close":9482.9951},{"date":"2022-09-29","close":9577.8252},{"date":"2022-09-30","close":9530.4102},{"date":"2022-10-04","close":9672.6562},{"date":"2022-10-05","close":9672.6562},{"date":"2022-10-06","close":9767.4854},{"date":"2022-10-07","close":10383.8809},{"date":"2022-10-11","close":9672.6562},{"date":"2022-10-12","close":9672.6562},{"date":"2022-10-13","close":9482.9951},{"date":"2022-10-14","close":9672.6562},{"date":"2022-10-17","close":9577.8252},{"date":"2022-10-18","close":9625.2402},{"date":"2022-10-19","close":9672.6562},{"date":"2022-10-20","close":9909.7305},{"date":"2022-10-21","close":9814.8994},{"date":"2022-10-24","close":9862.3154},{"date":"2022-10-25","close":9672.6562},{"date":"2022-10-26","close":9625.2402},{"date":"2022-10-27","close":9814.8994},{"date":"2022-10-28","close":9909.7305},{"date":"2022-10-31","close":9862.3154},{"date":"2022-11-01","close":9814.8994},{"date":"2022-11-02","close":9862.3154},{"date":"2022-11-03","close":9720.0703},{"date":"2022-11-04","close":9767.4854},{"date":"2022-11-07","close":9814.8994},{"date":"2022-11-08","close":9767.4854},{"date":"2022-11-09","close":9909.7305},{"date":"2022-11-10","close":9814.8994},{"date":"2022-11-11","close":9909.7305},{"date":"2022-11-14","close":10051.9756},{"date":"2022-11-15","close":10004.5605},{"date":"2022-11-16","close":9957.1455},{"date":"2022-11-17","close":9957.1455},{"date":"2022-11-18","close":9957.1455},{"date":"2022-11-21","close":9862.3154},{"date":"2022-11-22","close":9814.8994},{"date":"2022-11-23","close":9909.7305},{"date":"2022-11-24","close":9909.7305},{"date":"2022-11-25","close":9909.7305},{"date":"2022-11-28","close":9862.3154},{"date":"2022-11-29","close":9862.3154},{"date":"2022-11-30","close":10194.2197},{"date":"2022-12-01","close":10431.2949},{"date":"2022-12-02","close":10289.0498},{"date":"2022-12-05","close":10289.0498},{"date":"2022-12-06","close":10289.0498},{"date":"2022-12-07","close":10194.2197},{"date":"2022-12-08","close":10336.4648},{"date":"2022-12-09","close":10336.4648},{"date":"2022-12-12","close":10336.4648},{"date":"2022-12-13","close":10289.0498},{"date":"2022-12-14","close":10241.6348},{"date":"2022-12-15","close":10383.8809},{"date":"2022-12-16","close":10194.2197},{"date":"2022-12-19","close":10289.0498},{"date":"2022-12-20","close":9957.1455},{"date":"2022-12-21","close":10289.0498},{"date":"2022-12-22","close":10241.6348},{"date":"2022-12-23","close":10099.3906},{"date":"2022-12-26","close":10099.3906},{"date":"2022-12-27","close":10099.3906},{"date":"2022-12-28","close":10199.9531},{"date":"2022-12-29","close":10247.8398},{"date":"2023-01-02","close":10152.0664},{"date":"2023-01-03","close":10247.8398},{"date":"2023-01-04","close":10391.501},{"date":"2023-01-05","close":10439.3887},{"date":"2023-01-06","close":10583.0498},{"date":"2023-01-09","close":10583.0498},{"date":"2023-01-10","close":10535.1631},{"date":"2023-01-11","close":10439.3887},{"date":"2023-01-12","close":10726.7109},{"date":"2023-01-13","close":10630.9365},{"date":"2023-01-16","close":10630.9365},{"date":"2023-01-17","close":10918.2598},{"date":"2023-01-18","close":10822.4854},{"date":"2023-01-19","close":10870.373},{"date":"2023-01-20","close":10535.1631},{"date":"2023-01-25","close":10774.5977},{"date":"2023-01-26","close":10678.8242},{"date":"2023-01-27","close":10784.1758},{"date":"2023-01-30","close":10717.1328},{"date":"2023-01-31","close":10697.9785},{"date":"2023-02-01","close":10678.8242},{"date":"2023-02-02","close":10592.6279},{"date":"2023-02-03","close":10717.1328},{"date":"2023-02-06","close":10726.7109},{"date":"2023-02-07","close":10774.5977},{"date":"2023-02-08","close":10774.5977},{"date":"2023-02-09","close":10956.5684},{"date":"2023-02-10","close":11061.9209},{"date":"2023-02-13","close":11196.0039},{"date":"2023-02-14","close":11196.0039},{"date":"2023-02-15","close":10994.8789},{"date":"2023-02-16","close":10985.3008},{"date":"2023-02-17","close":10841.6396},{"date":"2023-02-20","close":10851.2168},{"date":"2023-02-21","close":11205.583},{"date":"2023-02-22","close":11224.7363},{"date":"2023-02-23","close":11052.3428},{"date":"2023-02-24","close":11004.4551},{"date":"2023-02-27","close":10889.5273},{"date":"2023-02-28","close":10879.9492},{"date":"2023-03-02","close":10745.8662},{"date":"2023-03-03","close":10755.4424},{"date":"2023-03-06","close":10822.4854},{"date":"2023-03-07","close":11052.3428},{"date":"2023-03-08","close":11205.583},{"date":"2023-03-09","close":11186.4268},{"date":"2023-03-10","close":11061.9209},{"date":"2023-03-13","close":10697.9785},{"date":"2023-03-14","close":10477.6973},{"date":"2023-03-15","close":10630.9365},{"date":"2023-03-16","close":10353.1914},{"date":"2023-03-17","close":10487.2764},{"date":"2023-03-20","close":10401.0781},{"date":"2023-03-21","close":10611.7812},{"date":"2023-03-22","close":10487.2764},{"date":"2023-03-23","close":10410.6562},{"date":"2023-03-24","close":10410.6562},{"date":"2023-03-27","close":10276.5723},{"date":"2023-03-28","close":10104.1787},{"date":"2023-03-29","close":10276.5723},{"date":"2023-03-30","close":10276.5723},{"date":"2023-03-31","close":10113.7559},{"date":"2023-04-03","close":10027.5596},{"date":"2023-04-04","close":10104.1787},{"date":"2023-04-05","close":10650.0908},{"date":"2023-04-06","close":10669.2461},{"date":"2023-04-07","close":10324.459},{"date":"2023-04-10","close":10324.459},{"date":"2023-04-11","close":10228.6846},{"date":"2023-04-12","close":10180.7979},{"date":"2023-04-13","close":10372.3457},{"date":"2023-04-14","close":10401.0781},{"date":"2023-04-17","close":10228.6846},{"date":"2023-04-18","close":10314.8809},{"date":"2023-04-19","close":10305.3047},{"date":"2023-04-20","close":10276.5723},{"date":"2023-04-21","close":10161.6426},{"date":"2023-04-24","close":10247.8398},{"date":"2023-04-25","close":10295.7266},{"date":"2023-04-26","close":10228.6846},{"date":"2023-04-27","close":10171.2207},{"date":"2023-04-28","close":10152.0664},{"date":"2023-05-02","close":10123.333},{"date":"2023-05-03","close":10113.7559},{"date":"2023-05-04","close":10085.0234},{"date":"2023-05-08","close":10075.4463},{"date":"2023-05-09","close":10305.3047},{"date":"2023-05-10","close":10171.2207},{"date":"2023-05-11","close":10180.7979},{"date":"2023-05-12","close":10209.5303},{"date":"2023-05-15","close":9998.8262},{"date":"2023-05-16","close":10142.4873},{"date":"2023-05-17","close":10027.5596},{"date":"2023-05-18","close":10065.8691},{"date":"2023-05-19","close":10056.292},{"date":"2023-05-22","close":10065.8691},{"date":"2023-05-23","close":10075.4463},{"date":"2023-05-24","close":10142.4873},{"date":"2023-05-25","close":10094.6006},{"date":"2023-05-26","close":10142.4873},{"date":"2023-05-30","close":9970.0947},{"date":"2023-05-31","close":10046.7139},{"date":"2023-06-01","close":10017.9814},{"date":"2023-06-02","close":10094.6006},{"date":"2023-06-05","close":10190.374},{"date":"2023-06-07","close":10152.0664},{"date":"2023-06-08","close":10056.292},{"date":"2023-06-09","close":10113.7559},{"date":"2023-06-12","close":10037.1357},{"date":"2023-06-13","close":10008.4043},{"date":"2023-06-14","close":9998.8262},{"date":"2023-06-15","close":9979.6719},{"date":"2023-06-16","close":9970.0947},{"date":"2023-06-19","close":9989.249},{"date":"2023-06-20","close":10017.9814},{"date":"2023-06-21","close":9998.8262},{"date":"2023-06-22","close":9989.249},{"date":"2023-06-23","close":9941.3623},{"date":"2023-06-26","close":9893.4746},{"date":"2023-06-27","close":9903.0527},{"date":"2023-06-28","close":9874.3213},{"date":"2023-06-29","close":9845.5879},{"date":"2023-06-30","close":9903.0527},{"date":"2023-07-03","close":9950.9395},{"date":"2023-07-04","close":9931.7842},{"date":"2023-07-05","close":9893.4746},{"date":"2023-07-06","close":9903.0527},{"date":"2023-07-07","close":9749.8135},{"date":"2023-07-10","close":9912.6299},{"date":"2023-07-11","close":9845.5879},{"date":"2023-07-12","close":9836.0107},{"date":"2023-07-13","close":9625.3076},{"date":"2023-07-14","close":9577.4199},{"date":"2023-07-17","close":9433.7598},{"date":"2023-07-18","close":9500.8008},{"date":"2023-07-19","close":9500.8008},{"date":"2023-07-20","close":9328.4082},{"date":"2023-07-21","close":9328.4082},{"date":"2023-07-24","close":8887.8457},{"date":"2023-07-25","close":8619.6787},{"date":"2023-07-26","close":8552.6357},{"date":"2023-07-27","close":8715.4531},{"date":"2023-07-28","close":9385.8721},{"date":"2023-07-31","close":9213.4775},{"date":"2023-08-01","close":9567.8438},{"date":"2023-08-02","close":9759.3916},{"date":"2023-08-03","close":9864.7432},{"date":"2023-08-04","close":9797.7012},{"date":"2023-08-07","close":9328.4082},{"date":"2023-08-08","close":9836.0107},{"date":"2023-08-09","close":9701.9258},{"date":"2023-08-10","close":9500.8008},{"date":"2023-08-11","close":9481.6465},{"date":"2023-08-14","close":9788.123},{"date":"2023-08-16","close":9816.8564},{"date":"2023-08-17","close":9625.3076},{"date":"2023-08-18","close":9673.1943},{"date":"2023-08-21","close":9749.8135},{"date":"2023-08-22","close":9960.5176},{"date":"2023-08-23","close":9807.2773},{"date":"2023-08-24","close":9864.7432},{"date":"2023-08-25","close":9826.4336},{"date":"2023-08-28","close":9998.8262},{"date":"2023-08-29","close":10008.4043},{"date":"2023-08-30","close":10334.0361},{"date":"2023-08-31","close":9864.7432},{"date":"2023-09-01","close":9893.4746},{"date":"2023-09-04","close":10142.4873},{"date":"2023-09-05","close":10554.3174},{"date":"2023-09-06","close":10726.7109},{"date":"2023-09-07","close":10401.0781},{"date":"2023-09-08","close":10334.0361},{"date":"2023-09-11","close":10276.5723},{"date":"2023-09-12","close":9874.3213},{"date":"2023-09-13","close":9855.165},{"date":"2023-09-14","close":10046.7139},{"date":"2023-09-15","close":9903.0527},{"date":"2023-09-18","close":9816.8564},{"date":"2023-09-19","close":9826.4336},{"date":"2023-09-20","close":10152.0664},{"date":"2023-09-21","close":10008.4043},{"date":"2023-09-22","close":9941.3623},{"date":"2023-09-25","close":9912.6299},{"date":"2023-09-26","close":9625.3076},{"date":"2023-09-27","close":9836.0107},{"date":"2023-10-04","close":9855.165},{"date":"2023-10-05","close":9855.165},{"date":"2023-10-06","close":9970.0947},{"date":"2023-10-10","close":9864.7432},{"date":"2023-10-11","close":9845.5879},{"date":"2023-10-12","close":9960.5176},{"date":"2023-10-13","close":9960.5176},{"date":"2023-10-16","close":10008.4043},{"date":"2023-10-17","close":10008.4043},{"date":"2023-10-18","close":9950.9395},{"date":"2023-10-19","close":9903.0527},{"date":"2023-10-20","close":9903.0527},{"date":"2023-10-23","close":9960.5176},{"date":"2023-10-24","close":9577.4199},{"date":"2023-10-25","close":9701.9258},{"date":"2023-10-26","close":9673.1943},{"date":"2023-10-27","close":9673.1943},{"date":"2023-10-30","close":9644.4629},{"date":"2023-10-31","close":9634.8848},{"date":"2023-11-01","close":9644.4629},{"date":"2023-11-02","close":9740.2363},{"date":"2023-11-03","close":9740.2363},{"date":"2023-11-06","close":9788.123},{"date":"2023-11-07","close":9740.2363},{"date":"2023-11-08","close":9673.1943},{"date":"2023-11-09","close":9673.1943},{"date":"2023-11-10","close":9759.3916},{"date":"2023-11-13","close":10161.6426},{"date":"2023-11-14","close":9979.6719},{"date":"2023-11-15","close":9845.5879},{"date":"2023-11-16","close":9730.6592},{"date":"2023-11-17","close":9634.8848},{"date":"2023-11-20","close":9711.5049},{"date":"2023-11-21","close":9816.8564},{"date":"2023-11-22","close":9855.165},{"date":"2023-11-23","close":9845.5879},{"date":"2023-11-24","close":9960.5176},{"date":"2023-11-27","close":9903.0527},{"date":"2023-11-28","close":10812.9072},{"date":"2023-11-29","close":10180.7979},{"date":"2023-11-30","close":10908.6816},{"date":"2023-12-01","close":10918.2598},{"date":"2023-12-04","close":11081.0752},{"date":"2023-12-05","close":11196.0039},{"date":"2023-12-06","close":11205.583},{"date":"2023-12-07","close":11789.8047},{"date":"2023-12-08","close":11674.875},{"date":"2023-12-11","close":11684.4531},{"date":"2023-12-12","close":11377.9756},{"date":"2023-12-13","close":11014.0332},{"date":"2023-12-14","close":10966.1465},{"date":"2023-12-15","close":10726.7109},{"date":"2023-12-18","close":10535.1631},{"date":"2023-12-19","close":10362.7695},{"date":"2023-12-20","close":10439.3887},{"date":"2023-12-21","close":10065.8691},{"date":"2023-12-22","close":9989.249},{"date":"2023-12-26","close":10334.0361},{"date":"2023-12-27","close":10338.8721},{"date":"2023-12-28","close":10319.5293},{"date":"2024-01-02","close":10629.0176},{"date":"2024-01-03","close":10483.9453},{"date":"2024-01-04","close":10590.333},{"date":"2024-01-05","close":10706.3906},{"date":"2024-01-08","close":10387.2295},{"date":"2024-01-09","close":10648.3613},{"date":"2024-01-10","close":10261.5},{"date":"2024-01-11","close":10280.8428},{"date":"2024-01-12","close":10319.5293},{"date":"2024-01-15","close":10300.1865},{"date":"2024-01-16","close":10280.8428},{"date":"2024-01-17","close":10280.8428},{"date":"2024-01-18","close":10077.7412},{"date":"2024-01-19","close":10242.1562},{"date":"2024-01-22","close":10058.3984},{"date":"2024-01-23","close":10300.1865},{"date":"2024-01-24","close":10232.4854},{"date":"2024-01-25","close":10222.8135},{"date":"2024-01-26","close":10087.4121},{"date":"2024-01-29","close":10048.7256},{"date":"2024-01-30","close":10048.7256},{"date":"2024-01-31","close":9971.3545},{"date":"2024-02-01","close":10087.4121},{"date":"2024-02-02","close":10097.083},{"date":"2024-02-05","close":10077.7412},{"date":"2024-02-06","close":10048.7256},{"date":"2024-02-07","close":10058.3984},{"date":"2024-02-08","close":10193.7988},{"date":"2024-02-13","close":10135.7695},{"date":"2024-02-14","close":10068.0693},{"date":"2024-02-15","close":9961.6826},{"date":"2024-02-16","close":10010.04},{"date":"2024-02-19","close":10048.7256},{"date":"2024-02-20","close":10010.04},{"date":"2024-02-21","close":9981.0254},{"date":"2024-02-22","close":9971.3545},{"date":"2024-02-23","close":9913.3252},{"date":"2024-02-26","close":10058.3984},{"date":"2024-02-27","close":9893.9814},{"date":"2024-02-28","close":9932.668},{"date":"2024-02-29","close":10048.7256},{"date":"2024-03-04","close":9903.6523},{"date":"2024-03-05","close":9893.9814},{"date":"2024-03-06","close":9952.0107},{"date":"2024-03-07","close":10000.3682},{"date":"2024-03-08","close":9913.3252},{"date":"2024-03-11","close":9835.9521},{"date":"2024-03-12","close":9777.9229},{"date":"2024-03-13","close":9787.5947},{"date":"2024-03-14","close":9835.9521},{"date":"2024-03-15","close":9768.252},{"date":"2024-03-18","close":9845.624},{"date":"2024-03-19","close":9797.2656},{"date":"2024-03-20","close":9748.9082},{"date":"2024-03-21","close":9729.5654},{"date":"2024-03-22","close":9768.252},{"date":"2024-03-25","close":9768.252},{"date":"2024-03-26","close":9671.5361},{"date":"2024-03-27","close":9681.208},{"date":"2024-03-28","close":9603.835},{"date":"2024-03-29","close":9700.5508},{"date":"2024-04-01","close":9719.8945},{"date":"2024-04-02","close":9439.4199},{"date":"2024-04-03","close":9613.5078},{"date":"2024-04-04","close":9565.1494},{"date":"2024-04-05","close":9632.8506},{"date":"2024-04-08","close":9613.5078},{"date":"2024-04-09","close":9487.7773},{"date":"2024-04-11","close":9594.1641},{"date":"2024-04-12","close":9526.4639},{"date":"2024-04-15","close":9400.7334},{"date":"2024-04-16","close":9507.1201},{"date":"2024-04-17","close":9371.7188},{"date":"2024-04-18","close":9381.3906},{"date":"2024-04-19","close":9420.0771},{"date":"2024-04-22","close":9400.7334},{"date":"2024-04-23","close":9507.1201},{"date":"2024-04-24","close":9400.7334},{"date":"2024-04-25","close":9555.4775},{"date":"2024-04-26","close":9468.4346},{"date":"2024-04-29","close":9333.0332},{"date":"2024-04-30","close":9458.7617},{"date":"2024-05-02","close":9487.7773},{"date":"2024-05-03","close":9574.8213},{"date":"2024-05-07","close":9613.5078},{"date":"2024-05-08","close":9574.8213},{"date":"2024-05-09","close":9574.8213},{"date":"2024-05-10","close":9574.8213},{"date":"2024-05-13","close":9565.1494},{"date":"2024-05-14","close":9565.1494},{"date":"2024-05-16","close":9565.1494},{"date":"2024-05-17","close":9623.1787},{"date":"2024-05-20","close":9623.1787},{"date":"2024-05-21","close":9671.5361},{"date":"2024-05-22","close":9729.5654},{"date":"2024-05-23","close":9806.9385},{"date":"2024-05-24","close":9768.252},{"date":"2024-05-27","close":9768.252},{"date":"2024-05-28","close":9719.8945},{"date":"2024-05-29","close":9603.835},{"date":"2024-05-30","close":9623.1787},{"date":"2024-05-31","close":9671.5361},{"date":"2024-06-03","close":9719.8945},{"date":"2024-06-04","close":9603.835},{"date":"2024-06-05","close":9642.5215},{"date":"2024-06-07","close":9632.8506},{"date":"2024-06-10","close":10822.4482},{"date":"2024-06-11","close":10367.8867},{"date":"2024-06-12","close":10010.04},{"date":"2024-06-13","close":9903.6523},{"date":"2024-06-14","close":10435.5869},{"date":"2024-06-17","close":10048.7256},{"date":"2024-06-18","close":9942.3389},{"date":"2024-06-19","close":9942.3389},{"date":"2024-06-20","close":9961.6826},{"date":"2024-06-21","close":9922.9961},{"date":"2024-06-24","close":9787.5947},{"date":"2024-06-25","close":9884.3096},{"date":"2024-06-26","close":9806.9385},{"date":"2024-06-27","close":9613.5078},{"date":"2024-06-28","close":9710.2227},{"date":"2024-07-01","close":9555.4775},{"date":"2024-07-02","close":9410.4043},{"date":"2024-07-03","close":9439.4199},{"date":"2024-07-04","close":9536.1348},{"date":"2024-07-05","close":9613.5078},{"date":"2024-07-08","close":9555.4775},{"date":"2024-07-09","close":9661.8652},{"date":"2024-07-10","close":9642.5215},{"date":"2024-07-11","close":9497.4482},{"date":"2024-07-12","close":9391.0615},{"date":"2024-07-15","close":9613.5078},{"date":"2024-07-16","close":9478.1055},{"date":"2024-07-17","close":9516.792},{"date":"2024-07-18","close":9478.1055},{"date":"2024-07-19","close":9545.8066},{"date":"2024-07-22","close":9478.1055},{"date":"2024-07-23","close":9468.4346},{"date":"2024-07-24","close":9449.0908},{"date":"2024-07-25","close":9439.4199},{"date":"2024-07-26","close":9449.0908},{"date":"2024-07-29","close":9323.3613},{"date":"2024-07-30","close":9245.9893},{"date":"2024-07-31","close":9632.8506},{"date":"2024-08-01","close":9545.8066},{"date":"2024-08-02","close":9381.3906},{"date":"2024-08-05","close":8888.1426},{"date":"2024-08-06","close":8946.1709},{"date":"2024-08-07","close":8946.1709},{"date":"2024-08-08","close":8917.1562},{"date":"2024-08-09","close":8917.1562},{"date":"2024-08-12","close":8820.4414},{"date":"2024-08-13","close":8868.7988},{"date":"2024-08-14","close":8868.7988},{"date":"2024-08-16","close":8888.1426},{"date":"2024-08-19","close":9120.2588},{"date":"2024-08-20","close":9071.9004},{"date":"2024-08-21","close":9091.2441},{"date":"2024-08-22","close":8994.5293},{"date":"2024-08-23","close":8965.5137},{"date":"2024-08-26","close":8917.1562},{"date":"2024-08-27","close":9033.2158},{"date":"2024-08-28","close":8984.8574},{"date":"2024-08-29","close":8743.0693},{"date":"2024-08-30","close":8878.4697},{"date":"2024-09-02","close":8810.7695},{"date":"2024-09-03","close":8888.1426},{"date":"2024-09-04","close":8907.4854},{"date":"2024-09-05","close":8849.4561},{"date":"2024-09-06","close":8801.0986},{"date":"2024-09-09","close":8607.668},{"date":"2024-09-10","close":8443.251},{"date":"2024-09-11","close":8317.5215},{"date":"2024-09-12","close":8143.4336},{"date":"2024-09-13","close":8104.7471},{"date":"2024-09-19","close":8307.8506},{"date":"2024-09-20","close":8327.1924},{"date":"2024-09-23","close":8646.3535},{"date":"2024-09-24","close":8656.0254},{"date":"2024-09-25","close":8926.8281},{"date":"2024-09-26","close":8859.127},{"date":"2024-09-27","close":8975.1855},{"date":"2024-09-30","close":8830.1123},{"date":"2024-10-02","close":8830.1123},{"date":"2024-10-04","close":8820.4414},{"date":"2024-10-07","close":8820.4414},{"date":"2024-10-08","close":8627.0098},{"date":"2024-10-10","close":8723.7256},{"date":"2024-10-11","close":8723.7256},{"date":"2024-10-14","close":8762.4121},{"date":"2024-10-15","close":8733.3965},{"date":"2024-10-16","close":8694.7119},{"date":"2024-10-17","close":8762.4121},{"date":"2024-10-18","close":8820.4414},{"date":"2024-10-21","close":8762.4121},{"date":"2024-10-22","close":8694.7119},{"date":"2024-10-23","close":8685.0391},{"date":"2024-10-24","close":8656.0254},{"date":"2024-10-25","close":8675.3682},{"date":"2024-10-28","close":8617.3389},{"date":"2024-10-29","close":8539.9658},{"date":"2024-10-30","close":8578.6523},{"date":"2024-10-31","close":8404.5654},{"date":"2024-11-01","close":8394.8936},{"date":"2024-11-04","close":8510.9521},{"date":"2024-11-05","close":8530.2949},{"date":"2024-11-06","close":8559.3096},{"date":"2024-11-07","close":8307.8506},{"date":"2024-11-08","close":8481.9375},{"date":"2024-11-11","close":8317.5215},{"date":"2024-11-12","close":8317.5215},{"date":"2024-11-13","close":8259.4922},{"date":"2024-11-14","close":8085.4043},{"date":"2024-11-15","close":7911.3169},{"date":"2024-11-18","close":7911.3169},{"date":"2024-11-19","close":7756.5718},{"date":"2024-11-20","close":7737.2295},{"date":"2024-11-21","close":7476.0977},{"date":"2024-11-22","close":7447.083},{"date":"2024-11-25","close":7485.769},{"date":"2024-11-26","close":7282.667},{"date":"2024-11-27","close":7737.2295},{"date":"2024-11-28","close":7553.4697},{"date":"2024-11-29","close":7621.1709},{"date":"2024-12-02","close":7389.0537},{"date":"2024-12-03","close":7456.7544},{"date":"2024-12-04","close":7418.0684},{"date":"2024-12-05","close":7398.7256},{"date":"2024-12-06","close":7340.6958},{"date":"2024-12-09","close":7098.9077},{"date":"2024-12-10","close":7369.7104},{"date":"2024-12-11","close":7505.1123},{"date":"2024-12-12","close":7708.2144},{"date":"2024-12-13","close":7688.8716},{"date":"2024-12-16","close":7737.2295},{"date":"2024-12-17","close":7659.8564},{"date":"2024-12-18","close":7650.1851},{"date":"2024-12-19","close":7688.8716},{"date":"2024-12-20","close":7775.915},{"date":"2024-12-23","close":7737.2295},{"date":"2024-12-24","close":7727.5576},{"date":"2024-12-26","close":7737.2295},{"date":"2024-12-27","close":7870.0361},{"date":"2024-12-30","close":7840.5234},{"date":"2025-01-02","close":7702.7979},{"date":"2025-01-03","close":7683.1226},{"date":"2025-01-06","close":7722.4731},{"date":"2025-01-07","close":7653.6104},{"date":"2025-01-08","close":7742.1479},{"date":"2025-01-09","close":7702.7979},{"date":"2025-01-10","close":7712.6353},{"date":"2025-01-13","close":7840.5234},{"date":"2025-01-14","close":7761.8232},{"date":"2025-01-15","close":7751.9854},{"date":"2025-01-16","close":7722.4731},{"date":"2025-01-17","close":7633.9351},{"date":"2025-01-20","close":7633.9351},{"date":"2025-01-21","close":7643.7725},{"date":"2025-01-22","close":7702.7979},{"date":"2025-01-23","close":7722.4731},{"date":"2025-01-24","close":7761.8232},{"date":"2025-01-31","close":7751.9854},{"date":"2025-02-03","close":7673.2852},{"date":"2025-02-04","close":7732.3105},{"date":"2025-02-05","close":7732.3105},{"date":"2025-02-06","close":7742.1479},{"date":"2025-02-07","close":7663.4478},{"date":"2025-02-10","close":7663.4478},{"date":"2025-02-11","close":7624.0977},{"date":"2025-02-12","close":7624.0977},{"date":"2025-02-13","close":7574.9097},{"date":"2025-02-14","close":7525.7222},{"date":"2025-02-17","close":7614.2598},{"date":"2025-02-18","close":7574.9097},{"date":"2025-02-19","close":7545.397},{"date":"2025-02-20","close":7673.2852},{"date":"2025-02-21","close":7427.3467},{"date":"2025-02-24","close":7535.5596},{"date":"2025-02-25","close":7594.585},{"date":"2025-02-26","close":7761.8232},{"date":"2025-02-27","close":7751.9854},{"date":"2025-02-28","close":7683.1226},{"date":"2025-03-04","close":7624.0977},{"date":"2025-03-05","close":7476.5342},{"date":"2025-03-06","close":7584.7476},{"date":"2025-03-07","close":7584.7476},{"date":"2025-03-10","close":7584.7476},{"date":"2025-03-11","close":7604.4224},{"date":"2025-03-12","close":7584.7476},{"date":"2025-03-13","close":7486.3721},{"date":"2025-03-14","close":7437.1841},{"date":"2025-03-17","close":7535.5596},{"date":"2025-03-18","close":7545.397},{"date":"2025-03-19","close":7545.397},{"date":"2025-03-20","close":7555.2349},{"date":"2025-03-21","close":7555.2349},{"date":"2025-03-24","close":7663.4478},{"date":"2025-03-25","close":7633.9351},{"date":"2025-03-26","close":7476.5342},{"date":"2025-03-27","close":7437.1841},{"date":"2025-03-28","close":7348.646},{"date":"2025-03-31","close":7210.9204},{"date":"2025-04-01","close":7328.9712},{"date":"2025-04-02","close":7328.9712},{"date":"2025-04-03","close":7368.3213},{"date":"2025-04-04","close":7437.1841},{"date":"2025-04-07","close":7417.5093},{"date":"2025-04-08","close":7574.9097},{"date":"2025-04-09","close":7486.3721},{"date":"2025-04-10","close":9729.332},{"date":"2025-04-11","close":9139.0791},{"date":"2025-04-14","close":10083.4834},{"date":"2025-04-15","close":13103.6104},{"date":"2025-04-16","close":10378.6104},{"date":"2025-04-17","close":10821.2998},{"date":"2025-04-18","close":9886.7324},{"date":"2025-04-21","close":9876.8955},{"date":"2025-04-22","close":9837.5449},{"date":"2025-04-23","close":9247.292},{"date":"2025-04-24","close":8657.04},{"date":"2025-04-25","close":9532.5811},{"date":"2025-04-28","close":8657.04},{"date":"2025-04-29","close":9099.7295},{"date":"2025-04-30","close":9247.292},{"date":"2025-05-02","close":8853.791},{"date":"2025-05-07","close":9001.3535},{"date":"2025-05-08","close":8745.5781},{"date":"2025-05-09","close":8548.8271},{"date":"2025-05-12","close":8912.8154},{"date":"2025-05-13","close":8755.415},{"date":"2025-05-14","close":8735.7402},{"date":"2025-05-15","close":8420.9385},{"date":"2025-05-16","close":8460.2891},{"date":"2025-05-19","close":8224.1875},{"date":"2025-05-20","close":8214.3506},{"date":"2025-05-21","close":8224.1875},{"date":"2025-05-22","close":8135.6499},{"date":"2025-05-23","close":8047.1118},{"date":"2025-05-26","close":8007.7617},{"date":"2025-05-27","close":7988.0864},{"date":"2025-05-28","close":7968.4116},{"date":"2025-05-29","close":8637.3643},{"date":"2025-05-30","close":8470.126},{"date":"2025-06-02","close":8391.4258},{"date":"2025-06-04","close":8686.5527},{"date":"2025-06-05","close":9011.1914},{"date":"2025-06-09","close":10122.834},{"date":"2025-06-10","close":9325.9932},{"date":"2025-06-11","close":9503.0684},{"date":"2025-06-12","close":9788.3574},{"date":"2025-06-13","close":9394.8555},{"date":"2025-06-16","close":9552.2559},{"date":"2025-06-17","close":9385.0186},{"date":"2025-06-18","close":9335.8301},{"date":"2025-06-19","close":9099.7295},{"date":"2025-06-20","close":9050.542},{"date":"2025-06-23","close":8942.3281},{"date":"2025-06-24","close":9148.917},{"date":"2025-06-25","close":9148.917},{"date":"2025-06-26","close":9247.292},{"date":"2025-06-27","close":8902.9785},{"date":"2025-06-30","close":9119.4043},{"date":"2025-07-01","close":10034.2959},{"date":"2025-07-02","close":9601.4443},{"date":"2025-07-03","close":9414.5303},{"date":"2025-07-04","close":9099.7295},{"date":"2025-07-07","close":9178.4297},{"date":"2025-07-08","close":9266.9678},{"date":"2025-07-09","close":9286.6426},{"date":"2025-07-10","close":9237.4551},{"date":"2025-07-11","close":9188.2676},{"date":"2025-07-14","close":9404.6934},{"date":"2025-07-15","close":9257.1299},{"date":"2025-07-16","close":9089.8916},{"date":"2025-07-17","close":9148.917},{"date":"2025-07-18","close":9119.4043},{"date":"2025-07-21","close":9070.2168},{"date":"2025-07-22","close":8952.166},{"date":"2025-07-23","close":8971.8408},{"date":"2025-07-24","close":9021.0293},{"date":"2025-07-25","close":8952.166},{"date":"2025-07-28","close":8558.6641},{"date":"2025-07-29","close":8676.7148},{"date":"2025-07-30","close":8657.04},{"date":"2025-07-31","close":8745.5781},{"date":"2025-08-01","close":8745.5781},{"date":"2025-08-04","close":8420.9385},{"date":"2025-08-05","close":8411.1016},{"date":"2025-08-06","close":8371.751},{"date":"2025-08-07","close":8371.751},{"date":"2025-08-08","close":8361.9131},{"date":"2025-08-11","close":8342.2383},{"date":"2025-08-12","close":8352.0762},{"date":"2025-08-13","close":8352.0762},{"date":"2025-08-14","close":8352.0762},{"date":"2025-08-18","close":8243.8633},{"date":"2025-08-19","close":8175.0},{"date":"2025-08-20","close":8086.4619},{"date":"2025-08-21","close":8175.0},{"date":"2025-08-22","close":8115.9746},{"date":"2025-08-25","close":8066.7871},{"date":"2025-08-26","close":8066.7871},{"date":"2025-08-27","close":8214.3506},{"date":"2025-08-28","close":8273.375},{"date":"2025-08-29","close":8322.5635},{"date":"2025-09-01","close":8184.8374},{"date":"2025-09-02","close":8175.0},{"date":"2025-09-03","close":8086.4619},{"date":"2025-09-04","close":8066.7871},{"date":"2025-09-05","close":8017.5991},{"date":"2025-09-08","close":8007.7617},{"date":"2025-09-09","close":8007.7617},{"date":"2025-09-10","close":8302.8877},{"date":"2025-09-11","close":8145.4873},{"date":"2025-09-12","close":8253.7002},{"date":"2025-09-15","close":8263.5381},{"date":"2025-09-16","close":8322.5635},{"date":"2025-09-17","close":8312.7256},{"date":"2025-09-18","close":8312.7256},{"date":"2025-09-19","close":8370.0},{"date":"2025-09-22","close":8125.8125},{"date":"2025-09-23","close":8145.4873},{"date":"2025-09-24","close":8115.9746},{"date":"2025-09-25","close":8165.1626},{"date":"2025-09-26","close":8165.1626},{"date":"2025-09-29","close":8558.6641},{"date":"2025-09-30","close":8529.1514},{"date":"2025-10-01","close":8794.7656},{"date":"2025-10-02","close":8489.8018},{"date":"2025-10-10","close":8430.7764},{"date":"2025-10-13","close":8312.7256},{"date":"2025-10-14","close":8155.3247},{"date":"2025-10-15","close":8224.1875},{"date":"2025-10-16","close":8204.5127},{"date":"2025-10-17","close":8096.2998},{"date":"2025-10-20","close":8066.7871},{"date":"2025-10-21","close":8027.437},{"date":"2025-10-22","close":8017.5991},{"date":"2025-10-23","close":8066.7871},{"date":"2025-10-24","close":7988.0864},{"date":"2025-10-27","close":8037.2744},{"date":"2025-10-28","close":8086.4619},{"date":"2025-10-29","close":8017.5991},{"date":"2025-10-30","close":7958.5742},{"date":"2025-10-31","close":7958.5742},{"date":"2025-11-03","close":7830.686},{"date":"2025-11-04","close":7889.7114},{"date":"2025-11-05","close":7584.7476},{"date":"2025-11-06","close":7702.7979},{"date":"2025-11-07","close":7771.6606},{"date":"2025-11-10","close":7968.4116},{"date":"2025-11-11","close":7840.5234},{"date":"2025-11-12","close":8066.7871},{"date":"2025-11-13","close":8007.7617},{"date":"2025-11-14","close":7978.249},{"date":"2025-11-17","close":7929.0615},{"date":"2025-11-18","close":7702.7979},{"date":"2025-11-19","close":7565.0723},{"date":"2025-11-20","close":7653.6104},{"date":"2025-11-21","close":7545.397},{"date":"2025-11-24","close":7486.3721},{"date":"2025-11-25","close":7466.6968},{"date":"2025-11-26","close":7565.0723},{"date":"2025-11-27","close":7525.7222},{"date":"2025-11-28","close":7555.2349},{"date":"2025-12-01","close":7574.9097},{"date":"2025-12-02","close":7692.9604},{"date":"2025-12-03","close":7673.2852},{"date":"2025-12-04","close":7624.0977},{"date":"2025-12-05","close":8076.6245},{"date":"2025-12-08","close":7938.8989},{"date":"2025-12-09","close":7997.9243},{"date":"2025-12-10","close":8017.5991},{"date":"2025-12-11","close":8086.4619},{"date":"2025-12-12","close":8027.437},{"date":"2025-12-15","close":8214.3506},{"date":"2025-12-16","close":8165.1626},{"date":"2025-12-17","close":8165.1626},{"date":"2025-12-18","close":8243.8633},{"date":"2025-12-19","close":8165.1626},{"date":"2025-12-22","close":8175.0},{"date":"2025-12-23","close":8175.0},{"date":"2025-12-24","close":8175.0},{"date":"2025-12-26","close":8175.0},{"date":"2025-12-29","close":8420.0},{"date":"2025-12-30","close":8230.0},{"date":"2026-01-02","close":8260.0},{"date":"2026-01-05","close":8220.0},{"date":"2026-01-06","close":8060.0},{"date":"2026-01-07","close":8090.0},{"date":"2026-01-08","close":8080.0},{"date":"2026-01-09","close":7920.0},{"date":"2026-01-12","close":8010.0},{"date":"2026-01-13","close":8030.0},{"date":"2026-01-14","close":8050.0},{"date":"2026-01-15","close":7980.0},{"date":"2026-01-16","close":7820.0},{"date":"2026-01-19","close":7790.0},{"date":"2026-01-20","close":7770.0},{"date":"2026-01-21","close":7720.0},{"date":"2026-01-22","close":7760.0},{"date":"2026-01-23","close":7710.0},{"date":"2026-01-26","close":7760.0},{"date":"2026-01-27","close":7770.0},{"date":"2026-01-28","close":7720.0},{"date":"2026-01-29","close":7740.0},{"date":"2026-01-30","close":7790.0},{"date":"2026-02-02","close":7650.0},{"date":"2026-02-03","close":7730.0},{"date":"2026-02-04","close":7740.0},{"date":"2026-02-05","close":7770.0},{"date":"2026-02-06","close":7760.0},{"date":"2026-02-09","close":7770.0},{"date":"2026-02-10","close":7790.0},{"date":"2026-02-11","close":7840.0},{"date":"2026-02-12","close":7850.0},{"date":"2026-02-13","close":7850.0},{"date":"2026-02-19","close":7800.0},{"date":"2026-02-20","close":7900.0},{"date":"2026-02-23","close":7900.0},{"date":"2026-02-24","close":7850.0},{"date":"2026-02-25","close":7960.0},{"date":"2026-02-26","close":7830.0},{"date":"2026-02-27","close":7830.0},{"date":"2026-03-03","close":7650.0},{"date":"2026-03-04","close":7200.0},{"date":"2026-03-05","close":7340.0},{"date":"2026-03-06","close":7310.0},{"date":"2026-03-09","close":7200.0},{"date":"2026-03-10","close":7640.0},{"date":"2026-03-11","close":7370.0},{"date":"2026-03-12","close":7390.0},{"date":"2026-03-13","close":7370.0},{"date":"2026-03-16","close":7400.0},{"date":"2026-03-17","close":7360.0},{"date":"2026-03-18","close":7490.0},{"date":"2026-03-19","close":7490.0},{"date":"2026-03-20","close":7580.0},{"date":"2026-03-23","close":7470.0},{"date":"2026-03-24","close":7480.0},{"date":"2026-03-25","close":7480.0},{"date":"2026-03-26","close":7490.0},{"date":"2026-03-27","close":7480.0},{"date":"2026-03-30","close":7070.0},{"date":"2026-03-31","close":7040.0},{"date":"2026-04-01","close":7400.0},{"date":"2026-04-02","close":7400.0},{"date":"2026-04-03","close":7380.0},{"date":"2026-04-06","close":7550.0},{"date":"2026-04-07","close":7550.0},{"date":"2026-04-08","close":7530.0},{"date":"2026-04-09","close":7480.0},{"date":"2026-04-10","close":7520.0},{"date":"2026-04-13","close":7210.0},{"date":"2026-04-14","close":7460.0},{"date":"2026-04-15","close":7460.0},{"date":"2026-04-16","close":7460.0},{"date":"2026-04-17","close":7410.0},{"date":"2026-04-20","close":7490.0},{"date":"2026-04-21","close":7450.0},{"date":"2026-04-22","close":7450.0},{"date":"2026-04-23","close":7520.0},{"date":"2026-04-24","close":7490.0},{"date":"2026-04-27","close":7500.0},{"date":"2026-04-28","close":7530.0},{"date":"2026-04-29","close":7530.0},{"date":"2026-04-30","close":7390.0},{"date":"2026-05-04","close":7480.0},{"date":"2026-05-06","close":7500.0},{"date":"2026-05-07","close":7430.0},{"date":"2026-05-08","close":7400.0},{"date":"2026-05-11","close":7210.0},{"date":"2026-05-12","close":7310.0},{"date":"2026-05-13","close":7350.0},{"date":"2026-05-14","close":7350.0},{"date":"2026-05-15","close":7110.0},{"date":"2026-05-18","close":7010.0},{"date":"2026-05-19","close":6980.0},{"date":"2026-05-20","close":7160.0},{"date":"2026-05-21","close":7100.0},{"date":"2026-05-22","close":7020.0},{"date":"2026-05-26","close":6950.0},{"date":"2026-05-27","close":6720.0},{"date":"2026-05-28","close":6720.0},{"date":"2026-05-29","close":6700.0},{"date":"2026-06-01","close":6370.0},{"date":"2026-06-02","close":6060.0},{"date":"2026-06-04","close":6140.0},{"date":"2026-06-05","close":6170.0},{"date":"2026-06-08","close":6290.0},{"date":"2026-06-09","close":6090.0},{"date":"2026-06-10","close":5940.0},{"date":"2026-06-11","close":5910.0},{"date":"2026-06-12","close":6200.0},{"date":"2026-06-15","close":6210.0},{"date":"2026-06-16","close":5810.0},{"date":"2026-06-17","close":5930.0},{"date":"2026-06-18","close":5670.0},{"date":"2026-06-19","close":5800.0},{"date":"2026-06-22","close":5610.0},{"date":"2026-06-23","close":5600.0},{"date":"2026-06-24","close":5840.0},{"date":"2026-06-25","close":5960.0},{"date":"2026-06-26","close":5050.0},{"date":"2026-06-29","close":5860.0},{"date":"2026-06-30","close":5550.0},{"date":"2026-07-01","close":5230.0},{"date":"2026-07-02","close":5500.0},{"date":"2026-07-03","close":5210.0},{"date":"2026-07-06","close":5250.0},{"date":"2026-07-07","close":5020.0},{"date":"2026-07-08","close":5270.0},{"date":"2026-07-09","close":5140.0},{"date":"2026-07-10","close":5340.0},{"date":"2026-07-13","close":5320.0},{"date":"2026-07-14","close":5500.0},{"date":"2026-07-15","close":5400.0},{"date":"2026-07-16","close":5350.0},{"date":"2026-07-20","close":5170.0},{"date":"2026-07-21","close":4995.0},{"date":"2026-07-22","close":4970.0},{"date":"2026-07-23","close":5100.0},{"date":"2026-07-24","close":5100.0},{"date":"2026-07-27","close":5100.0},{"date":"2026-07-28","close":5160.0},{"date":"2026-07-29","close":5100.0},{"date":"2026-07-30","close":5170.0},{"date":"2026-07-31","close":5090.0},{"date":"2026-08-03","close":5140.0},{"date":"2026-08-04","close":5240.0},{"date":"2026-08-05","close":5330.0},{"date":"2026-08-06","close":5280.0},{"date":"2026-08-07","close":5280.0},{"date":"2026-08-10","close":5280.0},{"date":"2026-08-11","close":5370.0},{"date":"2026-08-12","close":5340.0},{"date":"2026-08-13","close":5400.0},{"date":"2026-08-14","close":5370.0},{"date":"2026-08-18","close":5330.0},{"date":"2026-08-19","close":5050.0},{"date":"2026-08-20","close":5350.0},{"date":"2026-08-21","close":5210.0},{"date":"2026-08-24","close":5290.0},{"date":"2026-08-25","close":5290.0},{"date":"2026-08-26","close":5290.0},{"date":"2026-08-27","close":5300.0},{"date":"2026-08-28","close":5370.0},{"date":"2026-08-31","close":5270.0},{"date":"2026-09-01","close":5350.0},{"date":"2026-09-02","close":5200.0},{"date":"2026-09-03","close":5360.0},{"date":"2026-09-04","close":5250.0},{"date":"2026-09-07","close":5330.0},{"date":"2026-09-08","close":5220.0},{"date":"2026-09-09","close":5200.0},{"date":"2026-09-10","close":5160.0},{"date":"2026-09-11","close":5290.0},{"date":"2026-09-14","close":5180.0},{"date":"2026-09-15","close":5010.0},{"date":"2026-09-16","close":5250.0},{"date":"2026-09-17","close":5020.0},{"date":"2026-09-18","close":5190.0},{"date":"2026-09-21","close":5190.0},{"date":"2026-09-22","close":5250.0},{"date":"2026-09-23","close":5350.0},{"date":"2026-09-28","close":5310.0},{"date":"2026-09-29","close":5280.0},{"date":"2026-09-30","close":5200.0},{"date":"2026-10-01","close":5100.0},{"date":"2026-10-02","close":5090.0},{"date":"2026-10-06","close":4990.0},{"date":"2026-10-07","close":5000.0},{"date":"2026-10-08","close":5090.0},{"date":"2026-10-12","close":5090.0},{"date":"2026-10-13","close":5130.0},{"date":"2026-10-14","close":5120.0},{"date":"2026-10-15","close":4970.0},{"date":"2026-10-16","close":5050.0},{"date":"2026-10-19","close":5040.0},{"date":"2026-10-20","close":5090.0},{"date":"2026-10-21","close":5090.0},{"date":"2026-10-22","close":5150.0},{"date":"2026-10-23","close":5120.0}],"chart_data":[{"date":"2024-10-23","open":8714,"high":8714,"low":8579,"close":8685,"volume":136,"rsi_14":39.13,"sma_20":9065.5,"sma_60":9179.17,"sma_120":9596.5},{"date":"2024-10-24","open":8540,"high":8685,"low":8511,"close":8656,"volume":96,"rsi_14":37.5,"sma_20":9066.0,"sma_60":9165.17,"sma_120":9590.08},{"date":"2024-10-25","open":8646,"high":8695,"low":8511,"close":8675,"volume":239,"rsi_14":39.73,"sma_20":9067.0,"sma_60":9151.83,"sma_120":9582.5},{"date":"2024-10-28","open":8724,"high":8830,"low":8424,"close":8617,"volume":97,"rsi_14":36.71,"sma_20":9051.0,"sma_60":9137.67,"sma_120":9575.17},{"date":"2024-10-29","open":8540,"high":8617,"low":8453,"close":8540,"volume":184,"rsi_14":43.28,"sma_20":9034.5,"sma_60":9122.0,"sma_120":9568.33},{"date":"2024-10-30","open":8608,"high":8608,"low":8414,"close":8579,"volume":164,"rsi_14":37.7,"sma_20":9014.0,"sma_60":9109.17,"sma_120":9560.75},{"date":"2024-10-31","open":8569,"high":8569,"low":8366,"close":8405,"volume":666,"rsi_14":29.11,"sma_20":8992.0,"sma_60":9094.67,"sma_120":9551.42},{"date":"2024-11-01","open":8414,"high":8414,"low":8395,"close":8395,"volume":178,"rsi_14":25.0,"sma_20":8969.5,"sma_60":9073.33,"sma_120":9541.25},{"date":"2024-11-04","open":8395,"high":8540,"low":8318,"close":8511,"volume":254,"rsi_14":36.47,"sma_20":8953.5,"sma_60":9055.5,"sma_120":9531.75},{"date":"2024-11-05","open":8530,"high":8540,"low":8530,"close":8530,"volume":53,"rsi_14":39.76,"sma_20":8938.5,"sma_60":9040.83,"sma_120":9522.75},{"date":"2024-11-06","open":8550,"high":8579,"low":8424,"close":8559,"volume":18,"rsi_14":36.71,"sma_20":8935.0,"sma_60":9035.17,"sma_120":9514.0},{"date":"2024-11-07","open":8617,"high":8617,"low":8308,"close":8308,"volume":126,"rsi_14":23.23,"sma_20":8913.5,"sma_60":9024.17,"sma_120":9503.08},{"date":"2024-11-08","open":8424,"high":8492,"low":8230,"close":8482,"volume":1251,"rsi_14":36.94,"sma_20":8901.0,"sma_60":9016.17,"sma_120":9493.75},{"date":"2024-11-11","open":8482,"high":8482,"low":8298,"close":8318,"volume":590,"rsi_14":33.88,"sma_20":8878.0,"sma_60":9005.83,"sma_120":9483.0},{"date":"2024-11-12","open":8318,"high":8318,"low":8230,"close":8318,"volume":559,"rsi_14":34.17,"sma_20":8856.5,"sma_60":8995.5,"sma_120":9472.25},{"date":"2024-11-13","open":8405,"high":8405,"low":7931,"close":8259,"volume":359,"rsi_14":33.33,"sma_20":8834.0,"sma_60":8985.83,"sma_120":9460.5},{"date":"2024-11-14","open":8356,"high":8356,"low":7911,"close":8085,"volume":277,"rsi_14":28.06,"sma_20":8799.0,"sma_60":8972.33,"sma_120":9447.25},{"date":"2024-11-15","open":8085,"high":8085,"low":7757,"close":7911,"volume":309,"rsi_14":25.83,"sma_20":8752.0,"sma_60":8955.83,"sma_120":9432.08},{"date":"2024-11-18","open":7911,"high":7931,"low":7795,"close":7911,"volume":3148,"rsi_14":27.27,"sma_20":8708.0,"sma_60":8939.0,"sma_120":9416.42},{"date":"2024-11-19","open":7960,"high":7960,"low":7757,"close":7757,"volume":802,"rsi_14":22.58,"sma_20":8659.5,"sma_60":8915.5,"sma_120":9398.75},{"date":"2024-11-20","open":7882,"high":7882,"low":7486,"close":7737,"volume":1552,"rsi_14":25.18,"sma_20":8610.5,"sma_60":8892.5,"sma_120":9381.25},{"date":"2024-11-21","open":7495,"high":7592,"low":7370,"close":7476,"volume":2895,"rsi_14":21.21,"sma_20":8549.5,"sma_60":8864.67,"sma_120":9361.5},{"date":"2024-11-22","open":7466,"high":7834,"low":7447,"close":7447,"volume":5707,"rsi_14":14.74,"sma_20":8486.0,"sma_60":8838.0,"sma_120":9341.92},{"date":"2024-11-25","open":8791,"high":8791,"low":7466,"close":7486,"volume":36409,"rsi_14":15.82,"sma_20":8427.5,"sma_60":8812.5,"sma_120":9323.67},{"date":"2024-11-26","open":7254,"high":7370,"low":7254,"close":7283,"volume":8886,"rsi_14":12.5,"sma_20":8362.5,"sma_60":8784.33,"sma_120":9303.5},{"date":"2024-11-27","open":7370,"high":8608,"low":7370,"close":7737,"volume":7434,"rsi_14":35.03,"sma_20":8319.0,"sma_60":8762.0,"sma_120":9286.83},{"date":"2024-11-28","open":7737,"high":7931,"low":7457,"close":7553,"volume":6275,"rsi_14":25.76,"sma_20":8275.0,"sma_60":8737.33,"sma_120":9268.17},{"date":"2024-11-29","open":7563,"high":7650,"low":7447,"close":7621,"volume":1651,"rsi_14":30.85,"sma_20":8235.0,"sma_60":8718.0,"sma_120":9251.08},{"date":"2024-12-02","open":7466,"high":7534,"low":7389,"close":7389,"volume":3484,"rsi_14":27.36,"sma_20":8177.0,"sma_60":8692.33,"sma_120":9231.67},{"date":"2024-12-03","open":7399,"high":7631,"low":7399,"close":7457,"volume":5483,"rsi_14":30.52,"sma_20":8121.5,"sma_60":8669.0,"sma_120":9212.92},{"date":"2024-12-04","open":7283,"high":7495,"low":7273,"close":7418,"volume":3252,"rsi_14":32.66,"sma_20":8062.5,"sma_60":8643.67,"sma_120":9183.58},{"date":"2024-12-05","open":7428,"high":7505,"low":7360,"close":7399,"volume":827,"rsi_14":35.52,"sma_20":8015.5,"sma_60":8617.67,"sma_120":9158.0},{"date":"2024-12-06","open":7283,"high":7341,"low":7157,"close":7341,"volume":3506,"rsi_14":34.39,"sma_20":7956.5,"sma_60":8591.67,"sma_120":9135.0},{"date":"2024-12-09","open":7341,"high":7341,"low":7012,"close":7099,"volume":1713,"rsi_14":32.83,"sma_20":7893.5,"sma_60":8562.33,"sma_120":9110.83},{"date":"2024-12-10","open":7099,"high":7428,"low":7099,"close":7370,"volume":698,"rsi_14":41.52,"sma_20":7844.5,"sma_60":8541.0,"sma_120":9084.42},{"date":"2024-12-11","open":7418,"high":7515,"low":7254,"close":7505,"volume":1407,"rsi_14":50.71,"sma_20":7805.5,"sma_60":8524.83,"sma_120":9062.5},{"date":"2024-12-12","open":7553,"high":7747,"low":7360,"close":7708,"volume":3686,"rsi_14":55.9,"sma_20":7786.0,"sma_60":8514.33,"sma_120":9043.25},{"date":"2024-12-13","open":7834,"high":7834,"low":7670,"close":7689,"volume":2137,"rsi_14":54.63,"sma_20":7774.5,"sma_60":8506.5,"sma_120":9023.83},{"date":"2024-12-16","open":7882,"high":7911,"low":7737,"close":7737,"volume":5753,"rsi_14":61.14,"sma_20":7765.5,"sma_60":8500.17,"sma_120":9004.67},{"date":"2024-12-17","open":7863,"high":7931,"low":7660,"close":7660,"volume":1364,"rsi_14":47.67,"sma_20":7760.5,"sma_60":8489.0,"sma_120":8985.17},{"date":"2024-12-18","open":7834,"high":7834,"low":7544,"close":7650,"volume":905,"rsi_14":53.25,"sma_20":7756.0,"sma_60":8477.33,"sma_120":8966.75},{"date":"2024-12-19","open":7641,"high":7776,"low":7437,"close":7689,"volume":1871,"rsi_14":52.32,"sma_20":7767.0,"sma_60":8460.83,"sma_120":8947.83},{"date":"2024-12-20","open":7815,"high":7815,"low":7563,"close":7776,"volume":342,"rsi_14":64.71,"sma_20":7784.0,"sma_60":8445.67,"sma_120":8930.33},{"date":"2024-12-23","open":7921,"high":7921,"low":7611,"close":7737,"volume":215,"rsi_14":60.9,"sma_20":7797.0,"sma_60":8425.17,"sma_120":8914.17},{"date":"2024-12-24","open":7931,"high":7931,"low":7728,"close":7728,"volume":182,"rsi_14":62.31,"sma_20":7820.0,"sma_60":8405.67,"sma_120":8897.08},{"date":"2024-12-26","open":7786,"high":7786,"low":7611,"close":7737,"volume":1995,"rsi_14":63.57,"sma_20":7820.0,"sma_60":8384.33,"sma_120":8881.42},{"date":"2024-12-27","open":7860,"high":7870,"low":7791,"close":7870,"volume":97,"rsi_14":66.67,"sma_20":7829.5,"sma_60":8365.5,"sma_120":8867.0},{"date":"2024-12-30","open":7860,"high":7860,"low":7732,"close":7841,"volume":128,"rsi_14":81.19,"sma_20":7834.0,"sma_60":8346.17,"sma_120":8852.08},{"date":"2025-01-02","open":7841,"high":7860,"low":7703,"close":7703,"volume":3472,"rsi_14":62.07,"sma_20":7843.5,"sma_60":8324.67,"sma_120":8835.17},{"date":"2025-01-03","open":7683,"high":7811,"low":7683,"close":7683,"volume":4037,"rsi_14":53.33,"sma_20":7848.5,"sma_60":8302.83,"sma_120":8817.42},{"date":"2025-01-06","open":7683,"high":7772,"low":7673,"close":7722,"volume":754,"rsi_14":39.66,"sma_20":7857.5,"sma_60":8285.0,"sma_120":8800.5},{"date":"2025-01-07","open":7703,"high":7703,"low":7654,"close":7654,"volume":1149,"rsi_14":36.51,"sma_20":7864.0,"sma_60":8264.33,"sma_120":8782.08},{"date":"2025-01-08","open":7644,"high":7791,"low":7644,"close":7742,"volume":356,"rsi_14":40.3,"sma_20":7878.0,"sma_60":8245.17,"sma_120":8764.58},{"date":"2025-01-09","open":7673,"high":7722,"low":7644,"close":7703,"volume":80,"rsi_14":42.86,"sma_20":7902.5,"sma_60":8224.67,"sma_120":8748.0},{"date":"2025-01-10","open":7693,"high":7742,"low":7683,"close":7713,"volume":244,"rsi_14":44.44,"sma_20":7913.5,"sma_60":8204.83,"sma_120":8732.42},{"date":"2025-01-13","open":7791,"high":7860,"low":7634,"close":7841,"volume":51,"rsi_14":51.39,"sma_20":7924.0,"sma_60":8187.83,"sma_120":8716.0},{"date":"2025-01-14","open":7860,"high":7860,"low":7713,"close":7762,"volume":683,"rsi_14":39.44,"sma_20":7920.0,"sma_60":8168.33,"sma_120":8700.08},{"date":"2025-01-15","open":7752,"high":7841,"low":7663,"close":7752,"volume":165,"rsi_14":41.18,"sma_20":7916.5,"sma_60":8147.67,"sma_120":8683.75},{"date":"2025-01-16","open":7801,"high":7801,"low":7673,"close":7722,"volume":1357,"rsi_14":40.0,"sma_20":7909.0,"sma_60":8127.5,"sma_120":8667.5},{"date":"2025-01-17","open":7752,"high":7752,"low":7634,"close":7634,"volume":771,"rsi_14":34.62,"sma_20":7901.0,"sma_60":8107.0,"sma_120":8649.92},{"date":"2025-01-20","open":7634,"high":7713,"low":7634,"close":7634,"volume":2593,"rsi_14":34.62,"sma_20":7893.5,"sma_60":8086.67,"sma_120":8632.92},{"date":"2025-01-21","open":7722,"high":7860,"low":7604,"close":7644,"volume":1521,"rsi_14":36.84,"sma_20":7884.5,"sma_60":8067.0,"sma_120":8616.08},{"date":"2025-01-22","open":7673,"high":7703,"low":7575,"close":7703,"volume":349,"rsi_14":50.0,"sma_20":7874.0,"sma_60":8048.0,"sma_120":8599.92},{"date":"2025-01-23","open":7703,"high":7722,"low":7595,"close":7722,"volume":503,"rsi_14":52.94,"sma_20":7866.5,"sma_60":8030.33,"sma_120":8584.0},{"date":"2025-01-24","open":7762,"high":7762,"low":7624,"close":7762,"volume":42,"rsi_14":52.94,"sma_20":7861.5,"sma_60":8014.67,"sma_120":8568.33},{"date":"2025-01-31","open":7762,"high":7762,"low":7634,"close":7752,"volume":212,"rsi_14":58.06,"sma_20":7855.5,"sma_60":7998.17,"sma_120":8553.67},{"date":"2025-02-03","open":7762,"high":7762,"low":7585,"close":7673,"volume":308,"rsi_14":44.26,"sma_20":7845.5,"sma_60":7983.33,"sma_120":8539.0},{"date":"2025-02-04","open":7624,"high":7732,"low":7624,"close":7732,"volume":173,"rsi_14":52.38,"sma_20":7840.0,"sma_60":7969.67,"sma_120":8521.5},{"date":"2025-02-05","open":7752,"high":7752,"low":7673,"close":7732,"volume":221,"rsi_14":51.61,"sma_20":7841.5,"sma_60":7954.0,"sma_120":8504.75},{"date":"2025-02-06","open":7732,"high":7742,"low":7722,"close":7742,"volume":194,"rsi_14":40.0,"sma_20":7844.5,"sma_60":7938.17,"sma_120":8489.5},{"date":"2025-02-07","open":7752,"high":7752,"low":7604,"close":7663,"volume":303,"rsi_14":40.0,"sma_20":7841.5,"sma_60":7920.5,"sma_120":8477.83},{"date":"2025-02-10","open":7663,"high":7703,"low":7536,"close":7663,"volume":148,"rsi_14":40.82,"sma_20":7842.0,"sma_60":7907.17,"sma_120":8465.67},{"date":"2025-02-11","open":7663,"high":7703,"low":7536,"close":7624,"volume":320,"rsi_14":40.0,"sma_20":7836.0,"sma_60":7890.17,"sma_120":8453.17},{"date":"2025-02-12","open":7624,"high":7624,"low":7526,"close":7624,"volume":71,"rsi_14":48.78,"sma_20":7832.0,"sma_60":7876.0,"sma_120":8440.92},{"date":"2025-02-13","open":7536,"high":7614,"low":7526,"close":7575,"volume":944,"rsi_14":43.48,"sma_20":7825.0,"sma_60":7861.0,"sma_120":8428.25},{"date":"2025-02-14","open":7654,"high":7654,"low":7526,"close":7526,"volume":462,"rsi_14":38.0,"sma_20":7809.0,"sma_60":7846.17,"sma_120":8416.0},{"date":"2025-02-17","open":7624,"high":7624,"low":7486,"close":7614,"volume":403,"rsi_14":41.51,"sma_20":7801.5,"sma_60":7835.83,"sma_120":8404.08},{"date":"2025-02-18","open":7614,"high":7624,"low":7526,"close":7575,"volume":233,"rsi_14":36.36,"sma_20":7792.5,"sma_60":7827.83,"sma_120":8391.83},{"date":"2025-02-19","open":7624,"high":7624,"low":7536,"close":7545,"volume":884,"rsi_14":29.63,"sma_20":7783.5,"sma_60":7819.33,"sma_120":8379.17},{"date":"2025-02-20","open":7536,"high":7673,"low":7536,"close":7673,"volume":72,"rsi_14":43.94,"sma_20":7785.5,"sma_60":7815.67,"sma_120":8365.58},{"date":"2025-02-21","open":7742,"high":7742,"low":7398,"close":7427,"volume":7033,"rsi_14":34.94,"sma_20":7775.0,"sma_60":7808.17,"sma_120":8350.33},{"date":"2025-02-24","open":7427,"high":7536,"low":7418,"close":7536,"volume":4722,"rsi_14":38.64,"sma_20":7769.5,"sma_60":7807.0,"sma_120":8335.83},{"date":"2025-02-25","open":7536,"high":7614,"low":7536,"close":7595,"volume":612,"rsi_14":42.55,"sma_20":7764.0,"sma_60":7807.33,"sma_120":8322.67},{"date":"2025-02-26","open":7595,"high":7772,"low":7595,"close":7762,"volume":1151,"rsi_14":50.91,"sma_20":7766.0,"sma_60":7809.83,"sma_120":8311.17},{"date":"2025-02-27","open":7762,"high":7762,"low":7752,"close":7752,"volume":789,"rsi_14":54.37,"sma_20":7765.5,"sma_60":7815.67,"sma_120":8300.0},{"date":"2025-02-28","open":7742,"high":7742,"low":7516,"close":7683,"volume":265,"rsi_14":50.91,"sma_20":7762.0,"sma_60":7812.5,"sma_120":8287.25},{"date":"2025-03-04","open":7654,"high":7673,"low":7536,"close":7624,"volume":3155,"rsi_14":50.0,"sma_20":7759.5,"sma_60":7811.5,"sma_120":8274.42},{"date":"2025-03-05","open":7496,"high":7595,"low":7477,"close":7477,"volume":742,"rsi_14":44.09,"sma_20":7746.5,"sma_60":7806.83,"sma_120":8262.42},{"date":"2025-03-06","open":7555,"high":7614,"low":7477,"close":7585,"volume":76,"rsi_14":50.38,"sma_20":7739.0,"sma_60":7808.0,"sma_120":8250.17},{"date":"2025-03-07","open":7624,"high":7624,"low":7496,"close":7585,"volume":225,"rsi_14":52.34,"sma_20":7731.0,"sma_60":7808.0,"sma_120":8238.5},{"date":"2025-03-10","open":7477,"high":7585,"low":7467,"close":7585,"volume":584,"rsi_14":48.74,"sma_20":7727.0,"sma_60":7808.67,"sma_120":8226.17},{"date":"2025-03-11","open":7624,"high":7634,"low":7595,"close":7604,"volume":1392,"rsi_14":51.28,"sma_20":7724.0,"sma_60":7810.0,"sma_120":8213.83},{"date":"2025-03-12","open":7477,"high":7614,"low":7477,"close":7585,"volume":1472,"rsi_14":51.72,"sma_20":7722.0,"sma_60":7812.0,"sma_120":8201.83},{"date":"2025-03-13","open":7545,"high":7575,"low":7378,"close":7486,"volume":203,"rsi_14":41.59,"sma_20":7715.0,"sma_60":7816.5,"sma_120":8189.42},{"date":"2025-03-14","open":7526,"high":7526,"low":7437,"close":7437,"volume":54,"rsi_14":50.54,"sma_20":7708.0,"sma_60":7815.5,"sma_120":8178.25},{"date":"2025-03-17","open":7496,"high":7536,"low":7378,"close":7536,"volume":67,"rsi_14":50.0,"sma_20":7708.5,"sma_60":7813.83,"sma_120":8169.33},{"date":"2025-03-18","open":7536,"high":7545,"low":7496,"close":7545,"volume":95,"rsi_14":47.13,"sma_20":7705.0,"sma_60":7808.83,"sma_120":8161.58},{"date":"2025-03-19","open":7477,"high":7545,"low":7477,"close":7545,"volume":1260,"rsi_14":34.29,"sma_20":7703.5,"sma_60":7804.17,"sma_120":8155.33},{"date":"2025-03-20","open":7545,"high":7575,"low":7545,"close":7555,"volume":116,"rsi_14":35.71,"sma_20":7704.0,"sma_60":7798.83,"sma_120":8149.5},{"date":"2025-03-21","open":7604,"high":7604,"low":7408,"close":7555,"volume":122,"rsi_14":39.68,"sma_20":7698.0,"sma_60":7794.83,"sma_120":8141.92},{"date":"2025-03-24","open":7555,"high":7663,"low":7555,"close":7663,"volume":59,"rsi_14":52.94,"sma_20":7710.0,"sma_60":7792.83,"sma_120":8135.08},{"date":"2025-03-25","open":7713,"high":7713,"low":7565,"close":7634,"volume":203,"rsi_14":64.29,"sma_20":7715.0,"sma_60":7789.67,"sma_120":8125.25},{"date":"2025-03-26","open":7634,"high":7634,"low":7378,"close":7477,"volume":882,"rsi_14":40.98,"sma_20":7709.0,"sma_60":7782.33,"sma_120":8114.0},{"date":"2025-03-27","open":7496,"high":7496,"low":7329,"close":7437,"volume":794,"rsi_14":38.46,"sma_20":7692.5,"sma_60":7775.0,"sma_120":8100.08},{"date":"2025-03-28","open":7309,"high":7368,"low":7270,"close":7349,"volume":755,"rsi_14":33.78,"sma_20":7672.0,"sma_60":7766.33,"sma_120":8086.0},{"date":"2025-03-31","open":7211,"high":7339,"low":7211,"close":7211,"volume":465,"rsi_14":26.74,"sma_20":7648.0,"sma_60":7755.17,"sma_120":8069.75},{"date":"2025-04-01","open":7329,"high":7329,"low":7319,"close":7329,"volume":166,"rsi_14":36.46,"sma_20":7633.0,"sma_60":7746.0,"sma_120":8055.75},{"date":"2025-04-02","open":7329,"high":7329,"low":7329,"close":7329,"volume":29,"rsi_14":40.7,"sma_20":7625.5,"sma_60":7737.33,"sma_120":8041.75},{"date":"2025-04-03","open":7477,"high":7477,"low":7329,"close":7368,"volume":222,"rsi_14":45.88,"sma_20":7614.5,"sma_60":7731.67,"sma_120":8028.17},{"date":"2025-04-04","open":7378,"high":7467,"low":7368,"close":7437,"volume":134,"rsi_14":43.9,"sma_20":7607.0,"sma_60":7727.5,"sma_120":8015.17},{"date":"2025-04-07","open":7496,"high":7496,"low":7309,"close":7418,"volume":487,"rsi_14":42.17,"sma_20":7598.5,"sma_60":7722.33,"sma_120":8003.67},{"date":"2025-04-08","open":7280,"high":7634,"low":7280,"close":7575,"volume":1947,"rsi_14":51.52,"sma_20":7597.0,"sma_60":7721.0,"sma_120":7992.67},{"date":"2025-04-09","open":7634,"high":7634,"low":7486,"close":7486,"volume":3836,"rsi_14":46.73,"sma_20":7592.0,"sma_60":7716.67,"sma_120":7980.92},{"date":"2025-04-10","open":7624,"high":9729,"low":7624,"close":9729,"volume":76300,"rsi_14":82.99,"sma_20":7706.0,"sma_60":7751.0,"sma_120":7987.83},{"date":"2025-04-11","open":9080,"high":9237,"low":8755,"close":9139,"volume":47906,"rsi_14":69.53,"sma_20":7792.5,"sma_60":7775.17,"sma_120":7990.0},{"date":"2025-04-14","open":10231,"high":11795,"low":10083,"close":10083,"volume":93911,"rsi_14":76.1,"sma_20":7922.0,"sma_60":7813.17,"sma_120":8000.5},{"date":"2025-04-15","open":9356,"high":13104,"low":9356,"close":13104,"volume":101510,"rsi_14":87.24,"sma_20":8204.5,"sma_60":7903.67,"sma_120":8036.0},{"date":"2025-04-16","open":12140,"high":12140,"low":9877,"close":10379,"volume":102780,"rsi_14":64.36,"sma_20":8348.5,"sma_60":7948.17,"sma_120":8047.92},{"date":"2025-04-17","open":10054,"high":11116,"low":9877,"close":10821,"volume":70272,"rsi_14":66.39,"sma_20":8514.5,"sma_60":8000.67,"sma_120":8064.08},{"date":"2025-04-18","open":10379,"high":11264,"low":9887,"close":9887,"volume":54937,"rsi_14":61.74,"sma_20":8633.0,"sma_60":8038.83,"sma_120":8072.92},{"date":"2025-04-21","open":9690,"high":10625,"low":9690,"close":9877,"volume":54969,"rsi_14":61.29,"sma_20":8745.5,"sma_60":8076.83,"sma_120":8081.75},{"date":"2025-04-22","open":10723,"high":10723,"low":9838,"close":9838,"volume":36666,"rsi_14":61.08,"sma_20":8857.5,"sma_60":8114.0,"sma_120":8090.5},{"date":"2025-04-23","open":9818,"high":9818,"low":9051,"close":9247,"volume":16888,"rsi_14":57.91,"sma_20":8947.5,"sma_60":8140.17,"sma_120":8094.08},{"date":"2025-04-24","open":9218,"high":9218,"low":8628,"close":8657,"volume":16640,"rsi_14":54.92,"sma_20":9009.5,"sma_60":8156.0,"sma_120":8093.17},{"date":"2025-04-25","open":8903,"high":9533,"low":8854,"close":9533,"volume":22205,"rsi_14":57.98,"sma_20":9120.5,"sma_60":8186.0,"sma_120":8100.33},{"date":"2025-04-28","open":9169,"high":9169,"low":8657,"close":8657,"volume":17777,"rsi_14":53.87,"sma_20":9194.0,"sma_60":8201.33,"sma_120":8099.75},{"date":"2025-04-29","open":8677,"high":9100,"low":8608,"close":9100,"volume":11927,"rsi_14":55.63,"sma_20":9284.0,"sma_60":8225.5,"sma_120":8104.42},{"date":"2025-04-30","open":8952,"high":10113,"low":8952,"close":9247,"volume":21343,"rsi_14":48.03,"sma_20":9381.5,"sma_60":8251.17,"sma_120":8110.42},{"date":"2025-05-02","open":8775,"high":9169,"low":8755,"close":8854,"volume":16727,"rsi_14":48.81,"sma_20":9457.0,"sma_60":8270.17,"sma_120":8112.08},{"date":"2025-05-07","open":8716,"high":9119,"low":8657,"close":9001,"volume":11349,"rsi_14":45.18,"sma_20":9536.5,"sma_60":8291.5,"sma_120":8114.83},{"date":"2025-05-08","open":8903,"high":8923,"low":8667,"close":8746,"volume":10747,"rsi_14":24.27,"sma_20":9604.0,"sma_60":8309.83,"sma_120":8115.17},{"date":"2025-05-09","open":8746,"high":8746,"low":8470,"close":8549,"volume":10365,"rsi_14":34.6,"sma_20":9653.5,"sma_60":8324.83,"sma_120":8116.0},{"date":"2025-05-12","open":8746,"high":9100,"low":8726,"close":8913,"volume":6343,"rsi_14":33.72,"sma_20":9726.0,"sma_60":8346.67,"sma_120":8118.42},{"date":"2025-05-13","open":8785,"high":8785,"low":8657,"close":8755,"volume":5773,"rsi_14":38.88,"sma_20":9676.5,"sma_60":8365.83,"sma_120":8120.92},{"date":"2025-05-14","open":8746,"high":8755,"low":8657,"close":8736,"volume":2433,"rsi_14":38.8,"sma_20":9656.0,"sma_60":8385.5,"sma_120":8123.25},{"date":"2025-05-15","open":8657,"high":8657,"low":8421,"close":8421,"volume":5837,"rsi_14":36.81,"sma_20":9571.5,"sma_60":8400.67,"sma_120":8123.42},{"date":"2025-05-16","open":8539,"high":8569,"low":8214,"close":8460,"volume":9617,"rsi_14":41.84,"sma_20":9335.5,"sma_60":8415.0,"sma_120":8125.42},{"date":"2025-05-19","open":8401,"high":8411,"low":8224,"close":8224,"volume":8683,"rsi_14":45.15,"sma_20":9226.0,"sma_60":8426.0,"sma_120":8126.92},{"date":"2025-05-20","open":8224,"high":8352,"low":8214,"close":8214,"volume":4409,"rsi_14":31.69,"sma_20":9093.5,"sma_60":8437.33,"sma_120":8128.33},{"date":"2025-05-21","open":8273,"high":8382,"low":8224,"close":8224,"volume":5469,"rsi_14":42.09,"sma_20":9009.0,"sma_60":8446.67,"sma_120":8131.17},{"date":"2025-05-22","open":8175,"high":8175,"low":8116,"close":8136,"volume":2193,"rsi_14":29.75,"sma_20":8920.5,"sma_60":8458.67,"sma_120":8133.42},{"date":"2025-05-23","open":8077,"high":8155,"low":8037,"close":8047,"volume":3858,"rsi_14":24.15,"sma_20":8829.5,"sma_60":8467.33,"sma_120":8137.17},{"date":"2025-05-26","open":8155,"high":8155,"low":7890,"close":8008,"volume":2932,"rsi_14":28.5,"sma_20":8766.5,"sma_60":8474.33,"sma_120":8140.83},{"date":"2025-05-27","open":7978,"high":7998,"low":7939,"close":7988,"volume":1429,"rsi_14":22.46,"sma_20":8732.5,"sma_60":8478.17,"sma_120":8144.0},{"date":"2025-05-28","open":7988,"high":8116,"low":7968,"close":7968,"volume":4547,"rsi_14":25.77,"sma_20":8653.0,"sma_60":8481.83,"sma_120":8148.75},{"date":"2025-05-29","open":7978,"high":8657,"low":7978,"close":8637,"volume":14380,"rsi_14":52.13,"sma_20":8652.0,"sma_60":8498.0,"sma_120":8155.25},{"date":"2025-05-30","open":8460,"high":8657,"low":8323,"close":8470,"volume":9640,"rsi_14":38.22,"sma_20":8620.0,"sma_60":8512.33,"sma_120":8161.92},{"date":"2025-06-02","open":8470,"high":8637,"low":8362,"close":8391,"volume":1520,"rsi_14":39.89,"sma_20":8576.5,"sma_60":8527.83,"sma_120":8167.33},{"date":"2025-06-04","open":8854,"high":9060,"low":8657,"close":8687,"volume":22326,"rsi_14":48.82,"sma_20":8568.0,"sma_60":8546.5,"sma_120":8177.25},{"date":"2025-06-05","open":8677,"high":9021,"low":8539,"close":9011,"volume":10443,"rsi_14":64.15,"sma_20":8568.5,"sma_60":8570.67,"sma_120":8189.33},{"date":"2025-06-09","open":9395,"high":10713,"low":9395,"close":10123,"volume":37429,"rsi_14":76.32,"sma_20":8638.5,"sma_60":8613.67,"sma_120":8211.17},{"date":"2025-06-10","open":9867,"high":9867,"low":9326,"close":9326,"volume":25207,"rsi_14":64.81,"sma_20":8678.0,"sma_60":8642.83,"sma_120":8226.42},{"date":"2025-06-11","open":9326,"high":9503,"low":9060,"close":9503,"volume":15407,"rsi_14":66.58,"sma_20":8708.0,"sma_60":8675.33,"sma_120":8243.67},{"date":"2025-06-12","open":9493,"high":10054,"low":9493,"close":9788,"volume":12109,"rsi_14":68.79,"sma_20":8760.5,"sma_60":8714.33,"sma_120":8265.42},{"date":"2025-06-13","open":10083,"high":10083,"low":9267,"close":9395,"volume":13669,"rsi_14":64.1,"sma_20":8794.0,"sma_60":8747.5,"sma_120":8281.5},{"date":"2025-06-16","open":9454,"high":9759,"low":9247,"close":9552,"volume":12535,"rsi_14":66.59,"sma_20":8851.5,"sma_60":8781.67,"sma_120":8297.75},{"date":"2025-06-17","open":9483,"high":9739,"low":9385,"close":9385,"volume":5982,"rsi_14":64.77,"sma_20":8898.5,"sma_60":8812.83,"sma_120":8310.83},{"date":"2025-06-18","open":9346,"high":9415,"low":9188,"close":9336,"volume":4892,"rsi_14":64.36,"sma_20":8955.0,"sma_60":8843.17,"sma_120":8323.67},{"date":"2025-06-19","open":9375,"high":9375,"low":9100,"close":9100,"volume":4989,"rsi_14":61.52,"sma_20":9000.0,"sma_60":8869.33,"sma_120":8334.08},{"date":"2025-06-20","open":9011,"high":9198,"low":9011,"close":9051,"volume":1925,"rsi_14":54.82,"sma_20":9042.0,"sma_60":8894.67,"sma_120":8344.75},{"date":"2025-06-23","open":8854,"high":8952,"low":8834,"close":8942,"volume":2664,"rsi_14":55.58,"sma_20":9083.0,"sma_60":8916.33,"sma_120":8354.58},{"date":"2025-06-24","open":8942,"high":9247,"low":8942,"close":9149,"volume":2698,"rsi_14":58.69,"sma_20":9139.0,"sma_60":8942.0,"sma_120":8365.83},{"date":"2025-06-25","open":9149,"high":9326,"low":9011,"close":9149,"volume":2598,"rsi_14":55.69,"sma_20":9197.0,"sma_60":8970.33,"sma_120":8376.33},{"date":"2025-06-26","open":9051,"high":9277,"low":8982,"close":9247,"volume":2117,"rsi_14":53.08,"sma_20":9261.0,"sma_60":9001.0,"sma_120":8388.0},{"date":"2025-06-27","open":9296,"high":9316,"low":8903,"close":8903,"volume":2917,"rsi_14":30.13,"sma_20":9308.5,"sma_60":9027.33,"sma_120":8396.83},{"date":"2025-06-30","open":9070,"high":9237,"low":9060,"close":9119,"volume":5636,"rsi_14":45.85,"sma_20":9333.0,"sma_60":9059.67,"sma_120":8407.42},{"date":"2025-07-01","open":9110,"high":10969,"low":9110,"close":10034,"volume":46434,"rsi_14":58.23,"sma_20":9412.5,"sma_60":9105.5,"sma_120":8425.75},{"date":"2025-07-02","open":9897,"high":9897,"low":9326,"close":9601,"volume":28055,"rsi_14":47.23,"sma_20":9474.0,"sma_60":9144.0,"sma_120":8440.67},{"date":"2025-07-03","open":9533,"high":9533,"low":9346,"close":9415,"volume":6256,"rsi_14":50.31,"sma_20":9511.0,"sma_60":9178.67,"sma_120":8455.17},{"date":"2025-07-04","open":9434,"high":9434,"low":9080,"close":9100,"volume":5918,"rsi_14":43.2,"sma_20":9515.5,"sma_60":9206.83,"sma_120":8467.17},{"date":"2025-07-07","open":9247,"high":9247,"low":9070,"close":9178,"volume":3666,"rsi_14":46.81,"sma_20":9467.5,"sma_60":9236.67,"sma_120":8479.5},{"date":"2025-07-08","open":9228,"high":9277,"low":9149,"close":9267,"volume":2820,"rsi_14":48.95,"sma_20":9464.5,"sma_60":9265.33,"sma_120":8493.17},{"date":"2025-07-09","open":9316,"high":9326,"low":9198,"close":9287,"volume":3275,"rsi_14":53.05,"sma_20":9453.5,"sma_60":9295.83,"sma_120":8506.25},{"date":"2025-07-10","open":9346,"high":9346,"low":9139,"close":9237,"volume":2322,"rsi_14":53.05,"sma_20":9425.5,"sma_60":9287.5,"sma_120":8519.25},{"date":"2025-07-11","open":9237,"high":9237,"low":9149,"close":9188,"volume":4693,"rsi_14":54.1,"sma_20":9415.0,"sma_60":9288.33,"sma_120":8531.75},{"date":"2025-07-14","open":9188,"high":9434,"low":9188,"close":9405,"volume":4858,"rsi_14":54.25,"sma_20":9407.5,"sma_60":9276.83,"sma_120":8545.0},{"date":"2025-07-15","open":9326,"high":9336,"low":9198,"close":9257,"volume":1472,"rsi_14":51.71,"sma_20":9401.0,"sma_60":9211.67,"sma_120":8557.67},{"date":"2025-07-16","open":9336,"high":9336,"low":9090,"close":9090,"volume":3127,"rsi_14":47.56,"sma_20":9388.5,"sma_60":9189.83,"sma_120":8569.0},{"date":"2025-07-17","open":9149,"high":9198,"low":9041,"close":9149,"volume":1897,"rsi_14":54.18,"sma_20":9391.0,"sma_60":9161.5,"sma_120":8581.08},{"date":"2025-07-18","open":9070,"high":9119,"low":9041,"close":9119,"volume":1664,"rsi_14":50.0,"sma_20":9394.5,"sma_60":9148.5,"sma_120":8593.67},{"date":"2025-07-21","open":9060,"high":9149,"low":9011,"close":9070,"volume":1405,"rsi_14":24.48,"sma_20":9401.0,"sma_60":9134.83,"sma_120":8605.83},{"date":"2025-07-22","open":9080,"high":9110,"low":8913,"close":8952,"volume":844,"rsi_14":29.38,"sma_20":9391.0,"sma_60":9119.83,"sma_120":8616.92},{"date":"2025-07-23","open":9051,"high":9051,"low":8952,"close":8972,"volume":1927,"rsi_14":34.27,"sma_20":9382.0,"sma_60":9115.17,"sma_120":8627.67},{"date":"2025-07-24","open":9001,"high":9021,"low":8854,"close":9021,"volume":561,"rsi_14":46.55,"sma_20":9370.5,"sma_60":9121.33,"sma_120":8638.67},{"date":"2025-07-25","open":9021,"high":9021,"low":8854,"close":8952,"volume":736,"rsi_14":40.0,"sma_20":9373.0,"sma_60":9111.5,"sma_120":8648.75},{"date":"2025-07-28","open":8864,"high":8952,"low":8549,"close":8559,"volume":2765,"rsi_14":25.34,"sma_20":9344.5,"sma_60":9109.83,"sma_120":8655.58},{"date":"2025-07-29","open":8569,"high":8755,"low":8569,"close":8677,"volume":528,"rsi_14":30.13,"sma_20":9275.5,"sma_60":9102.67,"sma_120":8664.08},{"date":"2025-07-30","open":8677,"high":8696,"low":8657,"close":8657,"volume":560,"rsi_14":30.72,"sma_20":9227.5,"sma_60":9092.67,"sma_120":8671.92},{"date":"2025-07-31","open":8608,"high":8834,"low":8598,"close":8746,"volume":3217,"rsi_14":35.67,"sma_20":9193.5,"sma_60":9090.83,"sma_120":8680.5},{"date":"2025-08-01","open":8657,"high":8873,"low":8559,"close":8746,"volume":1835,"rsi_14":25.19,"sma_20":9175.5,"sma_60":9086.5,"sma_120":8689.0},{"date":"2025-08-04","open":8362,"high":8450,"low":8362,"close":8421,"volume":5178,"rsi_14":22.22,"sma_20":9137.0,"sma_60":9081.0,"sma_120":8695.42},{"date":"2025-08-05","open":8421,"high":8470,"low":8382,"close":8411,"volume":2103,"rsi_14":24.82,"sma_20":9093.5,"sma_60":9078.67,"sma_120":8701.75},{"date":"2025-08-06","open":8401,"high":8401,"low":8332,"close":8372,"volume":2580,"rsi_14":20.74,"sma_20":9047.0,"sma_60":9069.5,"sma_120":8708.08},{"date":"2025-08-07","open":8450,"high":8450,"low":8372,"close":8372,"volume":35,"rsi_14":21.21,"sma_20":9003.0,"sma_60":9063.0,"sma_120":8714.42},{"date":"2025-08-08","open":8323,"high":8382,"low":8323,"close":8362,"volume":686,"rsi_14":21.88,"sma_20":8961.0,"sma_60":9056.67,"sma_120":8721.08},{"date":"2025-08-11","open":8441,"high":8441,"low":8283,"close":8342,"volume":1831,"rsi_14":23.73,"sma_20":8907.0,"sma_60":9055.33,"sma_120":8728.0},{"date":"2025-08-12","open":8342,"high":8362,"low":8273,"close":8352,"volume":1148,"rsi_14":23.08,"sma_20":8861.0,"sma_60":9053.5,"sma_120":8734.25},{"date":"2025-08-13","open":8362,"high":8362,"low":8293,"close":8352,"volume":401,"rsi_14":19.64,"sma_20":8823.5,"sma_60":9055.67,"sma_120":8740.83},{"date":"2025-08-14","open":8362,"high":8362,"low":8352,"close":8352,"volume":535,"rsi_14":20.95,"sma_20":8783.0,"sma_60":9058.0,"sma_120":8747.67},{"date":"2025-08-18","open":8342,"high":8342,"low":8244,"close":8244,"volume":1721,"rsi_14":28.95,"sma_20":8738.5,"sma_60":9058.33,"sma_120":8752.5},{"date":"2025-08-19","open":8244,"high":8244,"low":8155,"close":8175,"volume":400,"rsi_14":14.08,"sma_20":8693.0,"sma_60":9059.0,"sma_120":8758.83},{"date":"2025-08-20","open":8175,"high":8175,"low":8086,"close":8086,"volume":1836,"rsi_14":12.82,"sma_20":8649.0,"sma_60":9059.67,"sma_120":8763.5},{"date":"2025-08-21","open":8205,"high":8214,"low":8086,"close":8175,"volume":378,"rsi_14":12.82,"sma_20":8608.5,"sma_60":9062.5,"sma_120":8768.42},{"date":"2025-08-22","open":8175,"high":8195,"low":8116,"close":8116,"volume":290,"rsi_14":11.9,"sma_20":8562.5,"sma_60":9064.67,"sma_120":8771.42},{"date":"2025-08-25","open":8077,"high":8096,"low":8057,"close":8067,"volume":890,"rsi_14":17.86,"sma_20":8517.5,"sma_60":9066.33,"sma_120":8774.08},{"date":"2025-08-26","open":8027,"high":8067,"low":8027,"close":8067,"volume":1764,"rsi_14":18.18,"sma_20":8492.5,"sma_60":9056.67,"sma_120":8777.33},{"date":"2025-08-27","open":8067,"high":8224,"low":8047,"close":8214,"volume":1714,"rsi_14":37.88,"sma_20":8469.0,"sma_60":9052.33,"sma_120":8782.33},{"date":"2025-08-28","open":8342,"high":8342,"low":8264,"close":8273,"volume":754,"rsi_14":43.06,"sma_20":8449.5,"sma_60":9050.33,"sma_120":8789.08},{"date":"2025-08-29","open":8352,"high":8382,"low":8303,"close":8323,"volume":1992,"rsi_14":47.37,"sma_20":8428.0,"sma_60":9044.17,"sma_120":8795.33},{"date":"2025-09-01","open":8313,"high":8313,"low":8165,"close":8185,"volume":562,"rsi_14":40.91,"sma_20":8399.5,"sma_60":9030.17,"sma_120":8800.42},{"date":"2025-09-02","open":8185,"high":8185,"low":8086,"close":8175,"volume":265,"rsi_14":39.77,"sma_20":8387.0,"sma_60":8997.17,"sma_120":8805.42},{"date":"2025-09-03","open":8175,"high":8175,"low":8027,"close":8086,"volume":267,"rsi_14":36.08,"sma_20":8370.5,"sma_60":8976.17,"sma_120":8809.5},{"date":"2025-09-04","open":8086,"high":8126,"low":8067,"close":8067,"volume":442,"rsi_14":35.35,"sma_20":8355.0,"sma_60":8951.83,"sma_120":8813.58},{"date":"2025-09-05","open":8067,"high":8067,"low":8018,"close":8018,"volume":761,"rsi_14":37.63,"sma_20":8337.0,"sma_60":8921.83,"sma_120":8818.08},{"date":"2025-09-08","open":7988,"high":8008,"low":7978,"close":8008,"volume":994,"rsi_14":40.23,"sma_20":8319.0,"sma_60":8898.33,"sma_120":8822.92},{"date":"2025-09-09","open":8008,"high":8008,"low":7978,"close":8008,"volume":369,"rsi_14":44.87,"sma_20":8302.0,"sma_60":8872.17,"sma_120":8826.92},{"date":"2025-09-10","open":8018,"high":8303,"low":7978,"close":8303,"volume":967,"rsi_14":56.57,"sma_20":8299.5,"sma_60":8853.83,"sma_120":8833.33},{"date":"2025-09-11","open":8264,"high":8264,"low":8057,"close":8145,"volume":637,"rsi_14":51.38,"sma_20":8289.0,"sma_60":8833.67,"sma_120":8838.42},{"date":"2025-09-12","open":8145,"high":8313,"low":8145,"close":8254,"volume":1436,"rsi_14":58.26,"sma_20":8284.0,"sma_60":8819.33,"sma_120":8844.33},{"date":"2025-09-15","open":8254,"high":8264,"low":8254,"close":8264,"volume":378,"rsi_14":58.62,"sma_20":8285.0,"sma_60":8806.0,"sma_120":8850.33},{"date":"2025-09-16","open":8372,"high":8372,"low":8244,"close":8323,"volume":718,"rsi_14":55.14,"sma_20":8292.5,"sma_60":8795.5,"sma_120":8855.92},{"date":"2025-09-17","open":8165,"high":8323,"low":8165,"close":8313,"volume":545,"rsi_14":51.96,"sma_20":8304.0,"sma_60":8781.33,"sma_120":8861.67},{"date":"2025-09-18","open":8392,"high":8392,"low":8303,"close":8313,"volume":847,"rsi_14":45.71,"sma_20":8307.0,"sma_60":8765.83,"sma_120":8868.08},{"date":"2025-09-19","open":8390,"high":8390,"low":8370,"close":8370,"volume":22,"rsi_14":52.75,"sma_20":8313.0,"sma_60":8748.67,"sma_120":8874.83},{"date":"2025-09-22","open":8175,"high":8234,"low":8126,"close":8126,"volume":272,"rsi_14":47.52,"sma_20":8316.0,"sma_60":8735.5,"sma_120":8881.42},{"date":"2025-09-23","open":8126,"high":8145,"low":8086,"close":8145,"volume":1003,"rsi_14":53.19,"sma_20":8320.0,"sma_60":8719.0,"sma_120":8889.33},{"date":"2025-09-24","open":8145,"high":8165,"low":8067,"close":8116,"volume":1393,"rsi_14":52.63,"sma_20":8315.0,"sma_60":8686.5,"sma_120":8896.0},{"date":"2025-09-25","open":8067,"high":8185,"low":8067,"close":8165,"volume":1344,"rsi_14":57.89,"sma_20":8309.5,"sma_60":8662.17,"sma_120":8903.08},{"date":"2025-09-26","open":8244,"high":8244,"low":7998,"close":8165,"volume":872,"rsi_14":58.51,"sma_20":8301.5,"sma_60":8641.0,"sma_120":8909.83},{"date":"2025-09-29","open":8411,"high":8559,"low":8362,"close":8559,"volume":12081,"rsi_14":70.9,"sma_20":8320.5,"sma_60":8631.83,"sma_120":8919.33},{"date":"2025-09-30","open":8283,"high":8647,"low":8283,"close":8529,"volume":6527,"rsi_14":60.75,"sma_20":8338.5,"sma_60":8620.83,"sma_120":8928.75},{"date":"2025-10-01","open":8382,"high":8903,"low":8382,"close":8795,"volume":10164,"rsi_14":77.97,"sma_20":8374.5,"sma_60":8612.83,"sma_120":8939.08},{"date":"2025-10-02","open":8607,"high":8607,"low":8402,"close":8490,"volume":4189,"rsi_14":61.83,"sma_20":8399.5,"sma_60":8600.5,"sma_120":8948.17},{"date":"2025-10-10","open":8500,"high":8509,"low":8411,"close":8431,"volume":1795,"rsi_14":55.94,"sma_20":8420.5,"sma_60":8586.83,"sma_120":8937.17},{"date":"2025-10-13","open":8313,"high":8313,"low":8264,"close":8313,"volume":1740,"rsi_14":49.66,"sma_20":8436.0,"sma_60":8572.0,"sma_120":8930.17},{"date":"2025-10-14","open":8244,"high":8244,"low":8155,"close":8155,"volume":1435,"rsi_14":45.12,"sma_20":8443.5,"sma_60":8550.83,"sma_120":8913.83},{"date":"2025-10-15","open":8155,"high":8234,"low":8155,"close":8224,"volume":1782,"rsi_14":49.69,"sma_20":8439.5,"sma_60":8533.33,"sma_120":8872.5},{"date":"2025-10-16","open":8264,"high":8264,"low":8165,"close":8205,"volume":1746,"rsi_14":49.09,"sma_20":8442.5,"sma_60":8518.33,"sma_120":8854.08},{"date":"2025-10-17","open":8165,"high":8165,"low":8077,"close":8096,"volume":1602,"rsi_14":49.09,"sma_20":8434.5,"sma_60":8500.5,"sma_120":8831.0},{"date":"2025-10-20","open":8008,"high":8086,"low":8008,"close":8067,"volume":1278,"rsi_14":47.59,"sma_20":8424.5,"sma_60":8482.67,"sma_120":8815.58},{"date":"2025-10-21","open":8067,"high":8067,"low":7870,"close":8027,"volume":2047,"rsi_14":47.31,"sma_20":8409.5,"sma_60":8465.0,"sma_120":8799.92},{"date":"2025-10-22","open":8047,"high":8047,"low":7949,"close":8018,"volume":697,"rsi_14":45.4,"sma_20":8394.5,"sma_60":8449.17,"sma_120":8784.5},{"date":"2025-10-23","open":8018,"high":8116,"low":7968,"close":8067,"volume":122,"rsi_14":47.02,"sma_20":8386.0,"sma_60":8433.83,"sma_120":8774.5},{"date":"2025-10-24","open":7968,"high":7988,"low":7968,"close":7988,"volume":525,"rsi_14":28.68,"sma_20":8373.5,"sma_60":8416.33,"sma_120":8768.83},{"date":"2025-10-27","open":7988,"high":8037,"low":7968,"close":8037,"volume":2055,"rsi_14":31.88,"sma_20":8369.0,"sma_60":8400.83,"sma_120":8756.17},{"date":"2025-10-28","open":7959,"high":8096,"low":7959,"close":8086,"volume":1657,"rsi_14":18.97,"sma_20":8366.0,"sma_60":8392.83,"sma_120":8751.33},{"date":"2025-10-29","open":8224,"high":8224,"low":7968,"close":8018,"volume":3237,"rsi_14":22.22,"sma_20":8361.0,"sma_60":8381.67,"sma_120":8742.17},{"date":"2025-10-30","open":8018,"high":8018,"low":7870,"close":7959,"volume":2557,"rsi_14":23.91,"sma_20":8350.5,"sma_60":8369.83,"sma_120":8731.25},{"date":"2025-10-31","open":7880,"high":7959,"low":7841,"close":7959,"volume":933,"rsi_14":27.5,"sma_20":8340.0,"sma_60":8356.5,"sma_120":8723.67},{"date":"2025-11-03","open":7968,"high":7978,"low":7831,"close":7831,"volume":386,"rsi_14":28.57,"sma_20":8303.0,"sma_60":8341.0,"sma_120":8713.75},{"date":"2025-11-04","open":7831,"high":7919,"low":7821,"close":7890,"volume":443,"rsi_14":27.63,"sma_20":8270.5,"sma_60":8332.0,"sma_120":8706.5},{"date":"2025-11-05","open":7663,"high":7722,"low":7506,"close":7585,"volume":3483,"rsi_14":20.0,"sma_20":8209.0,"sma_60":8318.0,"sma_120":8698.33},{"date":"2025-11-06","open":7654,"high":7732,"low":7614,"close":7703,"volume":992,"rsi_14":31.13,"sma_20":8165.5,"sma_60":8306.67,"sma_120":8688.08},{"date":"2025-11-07","open":7850,"high":7850,"low":7703,"close":7772,"volume":138,"rsi_14":36.36,"sma_20":8132.0,"sma_60":8296.5,"sma_120":8679.75},{"date":"2025-11-10","open":7673,"high":8057,"low":7673,"close":7968,"volume":667,"rsi_14":47.62,"sma_20":8114.5,"sma_60":8289.83,"sma_120":8673.25},{"date":"2025-11-11","open":7968,"high":7968,"low":7762,"close":7841,"volume":1843,"rsi_14":43.48,"sma_20":8098.5,"sma_60":8281.33,"sma_120":8668.33},{"date":"2025-11-12","open":7870,"high":8067,"low":7841,"close":8067,"volume":252,"rsi_14":50.0,"sma_20":8090.5,"sma_60":8276.5,"sma_120":8665.0},{"date":"2025-11-13","open":8067,"high":8067,"low":7880,"close":8008,"volume":253,"rsi_14":50.65,"sma_20":8080.5,"sma_60":8270.67,"sma_120":8663.17},{"date":"2025-11-14","open":7988,"high":7988,"low":7978,"close":7978,"volume":757,"rsi_14":48.03,"sma_20":8074.5,"sma_60":8264.33,"sma_120":8661.17},{"date":"2025-11-17","open":7929,"high":8116,"low":7929,"close":7929,"volume":1663,"rsi_14":44.74,"sma_20":8067.5,"sma_60":8259.0,"sma_120":8658.67},{"date":"2025-11-18","open":7850,"high":7909,"low":7585,"close":7703,"volume":4808,"rsi_14":40.48,"sma_20":8051.0,"sma_60":8251.0,"sma_120":8655.0},{"date":"2025-11-19","open":7703,"high":7703,"low":7565,"close":7565,"volume":1532,"rsi_14":38.64,"sma_20":8028.0,"sma_60":8242.17,"sma_120":8650.92},{"date":"2025-11-20","open":7663,"high":7713,"low":7604,"close":7654,"volume":1101,"rsi_14":41.62,"sma_20":8007.0,"sma_60":8233.33,"sma_120":8647.92},{"date":"2025-11-21","open":7585,"high":7585,"low":7526,"close":7545,"volume":615,"rsi_14":42.08,"sma_20":7984.5,"sma_60":8223.67,"sma_120":8644.17},{"date":"2025-11-24","open":7604,"high":7604,"low":7388,"close":7486,"volume":5148,"rsi_14":38.8,"sma_20":7956.5,"sma_60":8213.83,"sma_120":8640.08},{"date":"2025-11-25","open":7486,"high":7516,"low":7467,"close":7467,"volume":730,"rsi_14":46.1,"sma_20":7925.0,"sma_60":8203.67,"sma_120":8630.17},{"date":"2025-11-26","open":7477,"high":7565,"low":7477,"close":7565,"volume":794,"rsi_14":45.39,"sma_20":7902.0,"sma_60":8192.67,"sma_120":8622.5},{"date":"2025-11-27","open":7565,"high":7565,"low":7526,"close":7526,"volume":877,"rsi_14":41.61,"sma_20":7880.0,"sma_60":8180.0,"sma_120":8615.17},{"date":"2025-11-28","open":7526,"high":7555,"low":7526,"close":7555,"volume":798,"rsi_14":34.09,"sma_20":7859.5,"sma_60":8167.0,"sma_120":8605.58},{"date":"2025-12-01","open":7575,"high":7585,"low":7565,"close":7575,"volume":428,"rsi_14":38.84,"sma_20":7846.5,"sma_60":8156.67,"sma_120":8593.42},{"date":"2025-12-02","open":7644,"high":7703,"low":7644,"close":7693,"volume":4834,"rsi_14":32.73,"sma_20":7836.5,"sma_60":8148.5,"sma_120":8572.83},{"date":"2025-12-03","open":7722,"high":7722,"low":7654,"close":7673,"volume":2015,"rsi_14":33.96,"sma_20":7841.0,"sma_60":8141.5,"sma_120":8558.83},{"date":"2025-12-04","open":7673,"high":7673,"low":7624,"close":7624,"volume":411,"rsi_14":33.33,"sma_20":7837.0,"sma_60":8134.0,"sma_120":8542.92},{"date":"2025-12-05","open":7624,"high":8814,"low":7614,"close":8077,"volume":11047,"rsi_14":55.03,"sma_20":7852.5,"sma_60":8135.0,"sma_120":8528.42},{"date":"2025-12-08","open":7919,"high":8018,"low":7919,"close":7939,"volume":814,"rsi_14":58.57,"sma_20":7851.0,"sma_60":8133.83,"sma_120":8516.08},{"date":"2025-12-09","open":7909,"high":7998,"low":7831,"close":7998,"volume":570,"rsi_14":66.67,"sma_20":7859.0,"sma_60":8133.67,"sma_120":8502.92},{"date":"2025-12-10","open":7988,"high":8047,"low":7988,"close":8018,"volume":809,"rsi_14":64.8,"sma_20":7856.5,"sma_60":8128.83,"sma_120":8491.33},{"date":"2025-12-11","open":7959,"high":8165,"low":7959,"close":8086,"volume":1947,"rsi_14":72.73,"sma_20":7860.5,"sma_60":8127.83,"sma_120":8480.75},{"date":"2025-12-12","open":8155,"high":8155,"low":8027,"close":8027,"volume":887,"rsi_14":72.73,"sma_20":7863.0,"sma_60":8124.0,"sma_120":8471.67},{"date":"2025-12-15","open":8067,"high":8352,"low":8067,"close":8214,"volume":1851,"rsi_14":77.54,"sma_20":7877.5,"sma_60":8123.17,"sma_120":8464.58},{"date":"2025-12-16","open":8195,"high":8195,"low":8067,"close":8165,"volume":239,"rsi_14":72.93,"sma_20":7901.0,"sma_60":8120.5,"sma_120":8458.0},{"date":"2025-12-17","open":8077,"high":8165,"low":8067,"close":8165,"volume":663,"rsi_14":75.19,"sma_20":7931.5,"sma_60":8118.0,"sma_120":8449.67},{"date":"2025-12-18","open":8264,"high":8264,"low":8136,"close":8244,"volume":1497,"rsi_14":76.12,"sma_20":7961.5,"sma_60":8118.17,"sma_120":8442.0},{"date":"2025-12-19","open":8244,"high":8362,"low":8126,"close":8165,"volume":1820,"rsi_14":71.43,"sma_20":7993.0,"sma_60":8117.0,"sma_120":8432.83},{"date":"2025-12-22","open":8185,"high":8185,"low":8175,"close":8175,"volume":219,"rsi_14":68.99,"sma_20":8028.0,"sma_60":8117.83,"sma_120":8426.67},{"date":"2025-12-23","open":8165,"high":8175,"low":8165,"close":8175,"volume":244,"rsi_14":70.08,"sma_20":8064.0,"sma_60":8118.33,"sma_120":8418.67},{"date":"2025-12-24","open":8175,"high":8175,"low":8067,"close":8175,"volume":914,"rsi_14":72.95,"sma_20":8095.0,"sma_60":8119.33,"sma_120":8402.92},{"date":"2025-12-26","open":8116,"high":8175,"low":8067,"close":8175,"volume":545,"rsi_14":56.58,"sma_20":8128.0,"sma_60":8119.5,"sma_120":8390.83},{"date":"2025-12-29","open":8310,"high":8420,"low":8170,"close":8420,"volume":823,"rsi_14":73.97,"sma_20":8165.0,"sma_60":8121.5,"sma_120":8381.25},{"date":"2025-12-30","open":8380,"high":8380,"low":8200,"close":8230,"volume":768,"rsi_14":55.81,"sma_20":8191.5,"sma_60":8113.67,"sma_120":8372.75},{"date":"2026-01-02","open":8330,"high":8330,"low":8110,"close":8260,"volume":570,"rsi_14":56.32,"sma_20":8213.5,"sma_60":8106.83,"sma_120":8363.83},{"date":"2026-01-05","open":8260,"high":8260,"low":8070,"close":8220,"volume":2343,"rsi_14":50.0,"sma_20":8234.5,"sma_60":8094.83,"sma_120":8353.83},{"date":"2026-01-06","open":8220,"high":8220,"low":8060,"close":8060,"volume":966,"rsi_14":44.68,"sma_20":8250.0,"sma_60":8084.17,"sma_120":8342.33},{"date":"2026-01-07","open":8060,"high":8160,"low":8010,"close":8090,"volume":109,"rsi_14":33.33,"sma_20":8244.0,"sma_60":8076.17,"sma_120":8331.5},{"date":"2026-01-08","open":8130,"high":8130,"low":7930,"close":8080,"volume":3553,"rsi_14":35.14,"sma_20":8244.5,"sma_60":8070.0,"sma_120":8321.0},{"date":"2026-01-09","open":8020,"high":8020,"low":7810,"close":7920,"volume":3745,"rsi_14":28.89,"sma_20":8234.0,"sma_60":8063.83,"sma_120":8307.33},{"date":"2026-01-12","open":7800,"high":8010,"low":7800,"close":8010,"volume":2887,"rsi_14":29.67,"sma_20":8227.0,"sma_60":8058.0,"sma_120":8295.67},{"date":"2026-01-13","open":8200,"high":8200,"low":7870,"close":8030,"volume":1678,"rsi_14":34.12,"sma_20":8217.5,"sma_60":8052.83,"sma_120":8285.58},{"date":"2026-01-14","open":8000,"high":8100,"low":7900,"close":8050,"volume":485,"rsi_14":34.88,"sma_20":8212.0,"sma_60":8049.83,"sma_120":8275.17},{"date":"2026-01-15","open":8000,"high":8000,"low":7800,"close":7980,"volume":2912,"rsi_14":32.26,"sma_20":8193.5,"sma_60":8046.17,"sma_120":8264.42},{"date":"2026-01-16","open":7980,"high":7980,"low":7800,"close":7820,"volume":3009,"rsi_14":27.52,"sma_20":8169.5,"sma_60":8040.5,"sma_120":8252.75},{"date":"2026-01-19","open":7900,"high":7900,"low":7780,"close":7790,"volume":1678,"rsi_14":26.79,"sma_20":8144.0,"sma_60":8034.5,"sma_120":8241.83},{"date":"2026-01-20","open":7730,"high":7810,"low":7730,"close":7770,"volume":1183,"rsi_14":18.45,"sma_20":8113.5,"sma_60":8027.33,"sma_120":8230.58},{"date":"2026-01-21","open":7800,"high":7890,"low":7720,"close":7720,"volume":1680,"rsi_14":21.35,"sma_20":8084.5,"sma_60":8020.67,"sma_120":8218.5},{"date":"2026-01-22","open":7720,"high":7880,"low":7720,"close":7760,"volume":1489,"rsi_14":22.22,"sma_20":8057.0,"sma_60":8013.83,"sma_120":8207.33},{"date":"2026-01-23","open":7640,"high":7810,"low":7640,"close":7710,"volume":1815,"rsi_14":21.98,"sma_20":8027.0,"sma_60":8005.33,"sma_120":8199.08},{"date":"2026-01-26","open":7620,"high":7770,"low":7620,"close":7760,"volume":3668,"rsi_14":31.25,"sma_20":7999.5,"sma_60":7998.83,"sma_120":8190.25},{"date":"2026-01-27","open":7820,"high":7820,"low":7750,"close":7770,"volume":719,"rsi_14":29.49,"sma_20":7972.5,"sma_60":7993.5,"sma_120":8181.67},{"date":"2026-01-28","open":7790,"high":7790,"low":7700,"close":7720,"volume":2752,"rsi_14":28.05,"sma_20":7937.5,"sma_60":7987.33,"sma_120":8171.92},{"date":"2026-01-29","open":7720,"high":7780,"low":7720,"close":7740,"volume":1227,"rsi_14":36.76,"sma_20":7913.0,"sma_60":7983.67,"sma_120":8162.33},{"date":"2026-01-30","open":7750,"high":7790,"low":7650,"close":7790,"volume":2479,"rsi_14":32.81,"sma_20":7889.5,"sma_60":7979.83,"sma_120":8155.92},{"date":"2026-02-02","open":7790,"high":7800,"low":7650,"close":7650,"volume":1528,"rsi_14":25.0,"sma_20":7861.0,"sma_60":7978.83,"sma_120":8148.42},{"date":"2026-02-03","open":7650,"high":7730,"low":7650,"close":7730,"volume":396,"rsi_14":30.49,"sma_20":7844.5,"sma_60":7977.17,"sma_120":8141.92},{"date":"2026-02-04","open":7730,"high":7790,"low":7680,"close":7740,"volume":2100,"rsi_14":34.21,"sma_20":7827.0,"sma_60":7974.5,"sma_120":8135.5},{"date":"2026-02-05","open":7790,"high":7790,"low":7700,"close":7770,"volume":1460,"rsi_14":46.03,"sma_20":7811.5,"sma_60":7969.0,"sma_120":8129.42},{"date":"2026-02-06","open":7660,"high":7820,"low":7560,"close":7760,"volume":2920,"rsi_14":47.54,"sma_20":7803.5,"sma_60":7965.5,"sma_120":8123.42},{"date":"2026-02-09","open":7760,"high":7850,"low":7710,"close":7770,"volume":2323,"rsi_14":50.0,"sma_20":7791.5,"sma_60":7958.33,"sma_120":8117.42},{"date":"2026-02-10","open":7770,"high":7850,"low":7770,"close":7790,"volume":1543,"rsi_14":56.14,"sma_20":7779.5,"sma_60":7952.5,"sma_120":8111.58},{"date":"2026-02-11","open":7720,"high":7850,"low":7720,"close":7840,"volume":640,"rsi_14":56.9,"sma_20":7769.0,"sma_60":7948.0,"sma_120":8106.17},{"date":"2026-02-12","open":7880,"high":7880,"low":7800,"close":7850,"volume":219,"rsi_14":62.96,"sma_20":7762.5,"sma_60":7944.5,"sma_120":8101.75},{"date":"2026-02-13","open":7880,"high":7880,"low":7740,"close":7850,"volume":802,"rsi_14":59.18,"sma_20":7764.0,"sma_60":7944.83,"sma_120":8097.92},{"date":"2026-02-19","open":7750,"high":7850,"low":7720,"close":7800,"volume":1059,"rsi_14":52.83,"sma_20":7764.5,"sma_60":7946.67,"sma_120":8094.42},{"date":"2026-02-20","open":7800,"high":7900,"low":7800,"close":7900,"volume":5277,"rsi_14":65.52,"sma_20":7771.0,"sma_60":7948.67,"sma_120":8091.0},{"date":"2026-02-23","open":7920,"high":8000,"low":7850,"close":7900,"volume":1719,"rsi_14":64.29,"sma_20":7780.0,"sma_60":7952.5,"sma_120":8088.08},{"date":"2026-02-24","open":7900,"high":7920,"low":7850,"close":7850,"volume":1449,"rsi_14":55.36,"sma_20":7784.5,"sma_60":7956.5,"sma_120":8085.17},{"date":"2026-02-25","open":7820,"high":7990,"low":7820,"close":7960,"volume":1286,"rsi_14":79.25,"sma_20":7797.0,"sma_60":7962.67,"sma_120":8083.17},{"date":"2026-02-26","open":7900,"high":7900,"low":7810,"close":7830,"volume":1980,"rsi_14":58.62,"sma_20":7800.5,"sma_60":7965.0,"sma_120":8078.83},{"date":"2026-02-27","open":7900,"high":7900,"low":7810,"close":7830,"volume":913,"rsi_14":57.89,"sma_20":7803.5,"sma_60":7968.0,"sma_120":8074.0},{"date":"2026-03-03","open":7720,"high":7810,"low":7640,"close":7650,"volume":2734,"rsi_14":41.67,"sma_20":7800.0,"sma_60":7967.5,"sma_120":8067.25},{"date":"2026-03-04","open":7600,"high":7600,"low":6960,"close":7200,"volume":4366,"rsi_14":25.86,"sma_20":7773.0,"sma_60":7959.17,"sma_120":8057.92},{"date":"2026-03-05","open":7200,"high":7600,"low":7200,"close":7340,"volume":782,"rsi_14":33.33,"sma_20":7750.5,"sma_60":7951.17,"sma_120":8049.83},{"date":"2026-03-06","open":7540,"high":7540,"low":7230,"close":7310,"volume":244,"rsi_14":31.54,"sma_20":7733.5,"sma_60":7943.0,"sma_120":8042.25},{"date":"2026-03-09","open":7310,"high":7310,"low":7200,"close":7200,"volume":681,"rsi_14":26.47,"sma_20":7707.0,"sma_60":7933.83,"sma_120":8033.92},{"date":"2026-03-10","open":7010,"high":7680,"low":7010,"close":7640,"volume":1017,"rsi_14":44.13,"sma_20":7702.0,"sma_60":7924.33,"sma_120":8029.67},{"date":"2026-03-11","open":7630,"high":7630,"low":7370,"close":7370,"volume":761,"rsi_14":38.35,"sma_20":7682.0,"sma_60":7912.67,"sma_120":8023.25},{"date":"2026-03-12","open":7400,"high":7400,"low":7340,"close":7390,"volume":1048,"rsi_14":39.9,"sma_20":7663.5,"sma_60":7900.33,"sma_120":8017.0},{"date":"2026-03-13","open":7390,"high":7410,"low":7340,"close":7370,"volume":1248,"rsi_14":36.41,"sma_20":7643.5,"sma_60":7887.33,"sma_120":8008.08},{"date":"2026-03-16","open":7370,"high":7400,"low":7370,"close":7400,"volume":149,"rsi_14":37.37,"sma_20":7624.0,"sma_60":7873.67,"sma_120":8000.75},{"date":"2026-03-17","open":7500,"high":7500,"low":7360,"close":7360,"volume":105,"rsi_14":37.56,"sma_20":7600.0,"sma_60":7860.33,"sma_120":7992.17},{"date":"2026-03-18","open":7400,"high":7490,"low":7390,"close":7490,"volume":520,"rsi_14":38.19,"sma_20":7582.0,"sma_60":7846.0,"sma_120":7984.58},{"date":"2026-03-19","open":7490,"high":7490,"low":7360,"close":7490,"volume":163,"rsi_14":40.86,"sma_20":7564.0,"sma_60":7832.5,"sma_120":7976.5},{"date":"2026-03-20","open":7510,"high":7580,"low":7490,"close":7580,"volume":999,"rsi_14":43.59,"sma_20":7553.0,"sma_60":7820.5,"sma_120":7969.25},{"date":"2026-03-23","open":7540,"high":7540,"low":7360,"close":7470,"volume":258,"rsi_14":45.21,"sma_20":7531.5,"sma_60":7805.33,"sma_120":7961.75},{"date":"2026-03-24","open":7320,"high":7480,"low":7320,"close":7480,"volume":599,"rsi_14":59.72,"sma_20":7510.5,"sma_60":7791.67,"sma_120":7954.33},{"date":"2026-03-25","open":7500,"high":7550,"low":7390,"close":7480,"volume":520,"rsi_14":55.38,"sma_20":7492.0,"sma_60":7777.83,"sma_120":7947.83},{"date":"2026-03-26","open":7470,"high":7490,"low":7470,"close":7490,"volume":265,"rsi_14":57.03,"sma_20":7468.5,"sma_60":7764.17,"sma_120":7941.25},{"date":"2026-03-27","open":7490,"high":7490,"low":7480,"close":7480,"volume":119,"rsi_14":61.86,"sma_20":7451.0,"sma_60":7750.33,"sma_120":7934.83},{"date":"2026-03-30","open":7580,"high":7580,"low":7070,"close":7070,"volume":267,"rsi_14":25.22,"sma_20":7413.0,"sma_60":7729.67,"sma_120":7924.58},{"date":"2026-03-31","open":7340,"high":7450,"low":7040,"close":7040,"volume":2831,"rsi_14":31.87,"sma_20":7382.5,"sma_60":7706.67,"sma_120":7914.08},{"date":"2026-04-01","open":7080,"high":7590,"low":7080,"close":7400,"volume":287,"rsi_14":50.4,"sma_20":7392.5,"sma_60":7692.83,"sma_120":7903.25},{"date":"2026-04-02","open":7500,"high":7500,"low":7400,"close":7400,"volume":508,"rsi_14":51.22,"sma_20":7395.5,"sma_60":7678.5,"sma_120":7892.67},{"date":"2026-04-03","open":7400,"high":7400,"low":7260,"close":7380,"volume":161,"rsi_14":49.18,"sma_20":7399.0,"sma_60":7664.5,"sma_120":7879.67},{"date":"2026-04-06","open":7470,"high":7550,"low":7470,"close":7550,"volume":219,"rsi_14":57.04,"sma_20":7416.5,"sma_60":7656.0,"sma_120":7870.08},{"date":"2026-04-07","open":7440,"high":7560,"low":7440,"close":7550,"volume":273,"rsi_14":52.46,"sma_20":7412.0,"sma_60":7647.0,"sma_120":7861.58},{"date":"2026-04-08","open":7550,"high":7550,"low":7450,"close":7530,"volume":568,"rsi_14":51.61,"sma_20":7420.0,"sma_60":7637.83,"sma_120":7853.92},{"date":"2026-04-09","open":7460,"high":7480,"low":7450,"close":7480,"volume":106,"rsi_14":45.83,"sma_20":7424.5,"sma_60":7630.5,"sma_120":7847.17},{"date":"2026-04-10","open":7360,"high":7520,"low":7360,"close":7520,"volume":266,"rsi_14":52.21,"sma_20":7432.0,"sma_60":7622.33,"sma_120":7840.17},{"date":"2026-04-13","open":7410,"high":7510,"low":7010,"close":7210,"volume":662,"rsi_14":40.56,"sma_20":7422.5,"sma_60":7608.67,"sma_120":7830.75},{"date":"2026-04-14","open":7310,"high":7500,"low":7310,"close":7460,"volume":100,"rsi_14":49.4,"sma_20":7427.5,"sma_60":7598.83,"sma_120":7824.33},{"date":"2026-04-15","open":7550,"high":7550,"low":7460,"close":7460,"volume":637,"rsi_14":49.1,"sma_20":7426.0,"sma_60":7590.17,"sma_120":7818.17},{"date":"2026-04-16","open":7520,"high":7520,"low":7400,"close":7460,"volume":881,"rsi_14":49.4,"sma_20":7424.5,"sma_60":7584.17,"sma_120":7812.33},{"date":"2026-04-17","open":7460,"high":7460,"low":7400,"close":7410,"volume":380,"rsi_14":63.08,"sma_20":7416.0,"sma_60":7577.83,"sma_120":7806.17},{"date":"2026-04-20","open":7560,"high":7560,"low":7430,"close":7490,"volume":1659,"rsi_14":66.67,"sma_20":7417.0,"sma_60":7573.17,"sma_120":7800.25},{"date":"2026-04-21","open":7530,"high":7530,"low":7420,"close":7450,"volume":1371,"rsi_14":52.43,"sma_20":7415.5,"sma_60":7568.67,"sma_120":7794.67},{"date":"2026-04-22","open":7450,"high":7450,"low":7400,"close":7450,"volume":505,"rsi_14":52.43,"sma_20":7414.0,"sma_60":7563.5,"sma_120":7788.67},{"date":"2026-04-23","open":7550,"high":7550,"low":7360,"close":7520,"volume":219,"rsi_14":56.48,"sma_20":7415.5,"sma_60":7560.33,"sma_120":7782.83},{"date":"2026-04-24","open":7430,"high":7490,"low":7420,"close":7490,"volume":1185,"rsi_14":46.81,"sma_20":7416.0,"sma_60":7555.83,"sma_120":7777.33},{"date":"2026-04-27","open":7530,"high":7530,"low":7430,"close":7500,"volume":319,"rsi_14":47.37,"sma_20":7437.5,"sma_60":7551.33,"sma_120":7772.42},{"date":"2026-04-28","open":7500,"high":7530,"low":7450,"close":7530,"volume":609,"rsi_14":50.0,"sma_20":7462.0,"sma_60":7548.17,"sma_120":7767.75},{"date":"2026-04-29","open":7530,"high":7530,"low":7500,"close":7530,"volume":430,"rsi_14":52.75,"sma_20":7468.5,"sma_60":7544.67,"sma_120":7764.17},{"date":"2026-04-30","open":7600,"high":7600,"low":7380,"close":7390,"volume":1882,"rsi_14":43.56,"sma_20":7468.0,"sma_60":7538.0,"sma_120":7758.92},{"date":"2026-05-04","open":7470,"high":7530,"low":7390,"close":7480,"volume":1335,"rsi_14":67.09,"sma_20":7473.0,"sma_60":7535.17,"sma_120":7757.0},{"date":"2026-05-06","open":7370,"high":7500,"low":7370,"close":7500,"volume":347,"rsi_14":53.57,"sma_20":7470.5,"sma_60":7531.33,"sma_120":7754.25},{"date":"2026-05-07","open":7450,"high":7450,"low":7340,"close":7430,"volume":2095,"rsi_14":47.62,"sma_20":7464.5,"sma_60":7526.17,"sma_120":7750.33},{"date":"2026-05-08","open":7430,"high":7430,"low":7260,"close":7400,"volume":896,"rsi_14":45.45,"sma_20":7458.0,"sma_60":7520.0,"sma_120":7744.5},{"date":"2026-05-11","open":7300,"high":7300,"low":7210,"close":7210,"volume":2277,"rsi_14":37.5,"sma_20":7444.5,"sma_60":7510.83,"sma_120":7738.17},{"date":"2026-05-12","open":7200,"high":7310,"low":7110,"close":7310,"volume":1529,"rsi_14":39.02,"sma_20":7434.0,"sma_60":7503.17,"sma_120":7730.75},{"date":"2026-05-13","open":7360,"high":7360,"low":7350,"close":7350,"volume":70,"rsi_14":43.9,"sma_20":7441.0,"sma_60":7495.83,"sma_120":7724.17},{"date":"2026-05-14","open":7400,"high":7400,"low":7340,"close":7350,"volume":1458,"rsi_14":43.9,"sma_20":7435.5,"sma_60":7487.67,"sma_120":7717.83},{"date":"2026-05-15","open":7350,"high":7350,"low":7110,"close":7110,"volume":1492,"rsi_14":29.29,"sma_20":7418.0,"sma_60":7475.33,"sma_120":7709.92},{"date":"2026-05-18","open":7110,"high":7110,"low":7000,"close":7010,"volume":3266,"rsi_14":27.36,"sma_20":7395.5,"sma_60":7461.33,"sma_120":7703.08},{"date":"2026-05-19","open":7100,"high":7190,"low":6980,"close":6980,"volume":220,"rsi_14":25.93,"sma_20":7374.0,"sma_60":7447.67,"sma_120":7697.17},{"date":"2026-05-20","open":6870,"high":7280,"low":6870,"close":7160,"volume":6440,"rsi_14":34.96,"sma_20":7357.5,"sma_60":7435.33,"sma_120":7692.0},{"date":"2026-05-21","open":7160,"high":7300,"low":7020,"close":7100,"volume":1006,"rsi_14":33.33,"sma_20":7340.0,"sma_60":7422.0,"sma_120":7687.25},{"date":"2026-05-22","open":7080,"high":7080,"low":7010,"close":7020,"volume":307,"rsi_14":34.96,"sma_20":7318.5,"sma_60":7408.17,"sma_120":7682.33},{"date":"2026-05-26","open":7000,"high":7020,"low":6950,"close":6950,"volume":985,"rsi_14":28.1,"sma_20":7290.0,"sma_60":7391.33,"sma_120":7677.0},{"date":"2026-05-27","open":7100,"high":7100,"low":6720,"close":6720,"volume":448,"rsi_14":22.54,"sma_20":7251.5,"sma_60":7372.83,"sma_120":7668.92},{"date":"2026-05-28","open":6800,"high":6810,"low":6610,"close":6720,"volume":1716,"rsi_14":23.7,"sma_20":7212.5,"sma_60":7354.33,"sma_120":7661.17},{"date":"2026-05-29","open":6610,"high":6700,"low":6310,"close":6700,"volume":2065,"rsi_14":23.88,"sma_20":7171.0,"sma_60":7338.5,"sma_120":7653.0},{"date":"2026-06-01","open":6740,"high":6740,"low":6270,"close":6370,"volume":1484,"rsi_14":21.62,"sma_20":7113.0,"sma_60":7324.67,"sma_120":7641.92},{"date":"2026-06-02","open":6350,"high":6370,"low":6060,"close":6060,"volume":1047,"rsi_14":13.02,"sma_20":7046.5,"sma_60":7303.33,"sma_120":7627.25},{"date":"2026-06-04","open":6060,"high":6200,"low":6040,"close":6140,"volume":849,"rsi_14":15.03,"sma_20":6979.5,"sma_60":7283.83,"sma_120":7613.42},{"date":"2026-06-05","open":6200,"high":6200,"low":6040,"close":6170,"volume":187,"rsi_14":16.48,"sma_20":6913.0,"sma_60":7266.67,"sma_120":7600.25},{"date":"2026-06-08","open":6330,"high":6330,"low":6010,"close":6290,"volume":1120,"rsi_14":25.0,"sma_20":6856.0,"sma_60":7244.17,"sma_120":7584.25},{"date":"2026-06-09","open":6030,"high":6140,"low":6030,"close":6090,"volume":3932,"rsi_14":23.56,"sma_20":6790.5,"sma_60":7222.83,"sma_120":7567.75},{"date":"2026-06-10","open":6080,"high":6080,"low":5700,"close":5940,"volume":5164,"rsi_14":22.04,"sma_20":6727.0,"sma_60":7198.67,"sma_120":7549.5},{"date":"2026-06-11","open":5930,"high":5930,"low":5910,"close":5910,"volume":99,"rsi_14":13.45,"sma_20":6657.0,"sma_60":7174.33,"sma_120":7530.83},{"date":"2026-06-12","open":5910,"high":6200,"low":5900,"close":6200,"volume":1252,"rsi_14":26.8,"sma_20":6599.5,"sma_60":7154.33,"sma_120":7514.0},{"date":"2026-06-15","open":6300,"high":6400,"low":6200,"close":6210,"volume":95,"rsi_14":28.34,"sma_20":6542.5,"sma_60":7135.17,"sma_120":7497.75},{"date":"2026-06-16","open":6230,"high":6230,"low":5810,"close":5810,"volume":1483,"rsi_14":24.09,"sma_20":6477.5,"sma_60":7107.17,"sma_120":7476.58},{"date":"2026-06-17","open":6010,"high":6010,"low":5930,"close":5930,"volume":1506,"rsi_14":31.1,"sma_20":6423.5,"sma_60":7081.17,"sma_120":7456.83},{"date":"2026-06-18","open":5930,"high":6100,"low":5670,"close":5670,"volume":4924,"rsi_14":27.66,"sma_20":6358.0,"sma_60":7049.33,"sma_120":7434.92},{"date":"2026-06-19","open":6000,"high":6740,"low":5710,"close":5800,"volume":3765,"rsi_14":31.71,"sma_20":6290.0,"sma_60":7021.5,"sma_120":7413.42},{"date":"2026-06-22","open":5890,"high":5890,"low":5520,"close":5610,"volume":1526,"rsi_14":33.62,"sma_20":6215.5,"sma_60":6990.33,"sma_120":7391.0},{"date":"2026-06-23","open":5470,"high":6370,"low":5400,"close":5600,"volume":5787,"rsi_14":38.61,"sma_20":6144.5,"sma_60":6959.0,"sma_120":7368.42},{"date":"2026-06-24","open":5650,"high":5880,"low":5430,"close":5840,"volume":1065,"rsi_14":43.12,"sma_20":6089.0,"sma_60":6931.5,"sma_120":7347.83},{"date":"2026-06-25","open":6180,"high":6180,"low":5960,"close":5960,"volume":158,"rsi_14":45.37,"sma_20":6051.0,"sma_60":6906.17,"sma_120":7328.25},{"date":"2026-06-26","open":5530,"high":5840,"low":4425,"close":5050,"volume":3889,"rsi_14":29.74,"sma_20":5967.5,"sma_60":6872.5,"sma_120":7301.08},{"date":"2026-06-29","open":5590,"high":5930,"low":5400,"close":5860,"volume":8215,"rsi_14":46.87,"sma_20":5925.5,"sma_60":6852.83,"sma_120":7279.75},{"date":"2026-06-30","open":5610,"high":5610,"low":5420,"close":5550,"volume":4792,"rsi_14":44.91,"sma_20":5884.5,"sma_60":6822.0,"sma_120":7257.42},{"date":"2026-07-01","open":5550,"high":5590,"low":5220,"close":5230,"volume":2725,"rsi_14":41.75,"sma_20":5843.0,"sma_60":6785.83,"sma_120":7232.17},{"date":"2026-07-02","open":5270,"high":5560,"low":5270,"close":5500,"volume":923,"rsi_14":41.46,"sma_20":5811.0,"sma_60":6754.5,"sma_120":7209.5},{"date":"2026-07-03","open":5850,"high":5850,"low":5130,"close":5210,"volume":3042,"rsi_14":38.58,"sma_20":5763.0,"sma_60":6715.5,"sma_120":7185.75},{"date":"2026-07-06","open":5260,"high":5550,"low":5250,"close":5250,"volume":1951,"rsi_14":43.03,"sma_20":5711.0,"sma_60":6677.17,"sma_120":7162.08},{"date":"2026-07-07","open":5500,"high":5500,"low":5020,"close":5020,"volume":2704,"rsi_14":38.98,"sma_20":5657.5,"sma_60":6635.33,"sma_120":7136.58},{"date":"2026-07-08","open":5200,"high":5390,"low":5200,"close":5270,"volume":6469,"rsi_14":45.15,"sma_20":5624.0,"sma_60":6598.5,"sma_120":7114.5},{"date":"2026-07-09","open":5450,"high":5450,"low":5090,"close":5140,"volume":1568,"rsi_14":41.99,"sma_20":5585.5,"sma_60":6558.83,"sma_120":7090.58},{"date":"2026-07-10","open":5200,"high":5340,"low":5200,"close":5340,"volume":990,"rsi_14":46.73,"sma_20":5542.5,"sma_60":6527.67,"sma_120":7068.17},{"date":"2026-07-13","open":5340,"high":5340,"low":5320,"close":5320,"volume":409,"rsi_14":46.62,"sma_20":5498.0,"sma_60":6492.0,"sma_120":7045.42},{"date":"2026-07-14","open":5500,"high":5500,"low":5250,"close":5500,"volume":141,"rsi_14":45.83,"sma_20":5482.5,"sma_60":6459.33,"sma_120":7024.75},{"date":"2026-07-15","open":5600,"high":5600,"low":5390,"close":5400,"volume":628,"rsi_14":43.1,"sma_20":5456.0,"sma_60":6425.0,"sma_120":7004.58},{"date":"2026-07-16","open":5420,"high":5420,"low":5170,"close":5350,"volume":130,"rsi_14":54.69,"sma_20":5440.0,"sma_60":6390.67,"sma_120":6984.25},{"date":"2026-07-20","open":5120,"high":5270,"low":5120,"close":5170,"volume":484,"rsi_14":36.58,"sma_20":5408.5,"sma_60":6352.0,"sma_120":6962.58},{"date":"2026-07-21","open":4790,"high":5090,"low":4790,"close":4995,"volume":1832,"rsi_14":38.6,"sma_20":5377.75,"sma_60":6311.08,"sma_120":6939.88},{"date":"2026-07-22","open":4990,"high":5060,"low":4970,"close":4970,"volume":493,"rsi_14":43.93,"sma_20":5346.25,"sma_60":6269.75,"sma_120":6916.62},{"date":"2026-07-23","open":5060,"high":5380,"low":4930,"close":5100,"volume":1032,"rsi_14":40.0,"sma_20":5309.25,"sma_60":6229.42,"sma_120":6894.88},{"date":"2026-07-24","open":5190,"high":5190,"low":4925,"close":5100,"volume":223,"rsi_14":46.78,"sma_20":5266.25,"sma_60":6189.58,"sma_120":6872.71},{"date":"2026-07-27","open":5010,"high":5100,"low":5010,"close":5100,"volume":1423,"rsi_14":45.51,"sma_20":5268.75,"sma_60":6149.58,"sma_120":6850.46},{"date":"2026-07-28","open":5100,"high":5180,"low":5000,"close":5160,"volume":398,"rsi_14":54.67,"sma_20":5233.75,"sma_60":6110.08,"sma_120":6829.12},{"date":"2026-07-29","open":5180,"high":5330,"low":4905,"close":5100,"volume":291,"rsi_14":43.51,"sma_20":5211.25,"sma_60":6069.58,"sma_120":6807.12},{"date":"2026-07-30","open":5200,"high":5200,"low":5160,"close":5170,"volume":119,"rsi_14":51.2,"sma_20":5208.25,"sma_60":6032.58,"sma_120":6785.29},{"date":"2026-07-31","open":5440,"high":5440,"low":5060,"close":5090,"volume":263,"rsi_14":38.94,"sma_20":5187.75,"sma_60":5992.75,"sma_120":6763.96},{"date":"2026-08-03","open":5090,"high":5140,"low":5090,"close":5140,"volume":3657,"rsi_14":42.24,"sma_20":5184.25,"sma_60":5953.42,"sma_120":6742.38},{"date":"2026-08-04","open":5130,"high":5240,"low":5130,"close":5240,"volume":524,"rsi_14":37.96,"sma_20":5183.75,"sma_60":5916.92,"sma_120":6721.54},{"date":"2026-08-05","open":5240,"high":5330,"low":5170,"close":5330,"volume":1757,"rsi_14":46.73,"sma_20":5199.25,"sma_60":5882.42,"sma_120":6701.21},{"date":"2026-08-06","open":5290,"high":5290,"low":5220,"close":5280,"volume":407,"rsi_14":46.73,"sma_20":5199.75,"sma_60":5850.25,"sma_120":6680.54},{"date":"2026-08-07","open":5270,"high":5280,"low":5030,"close":5280,"volume":310,"rsi_14":56.18,"sma_20":5206.75,"sma_60":5816.42,"sma_120":6659.79},{"date":"2026-08-10","open":5270,"high":5280,"low":5250,"close":5280,"volume":4742,"rsi_14":69.93,"sma_20":5203.75,"sma_60":5781.92,"sma_120":6638.88},{"date":"2026-08-11","open":5280,"high":5370,"low":5280,"close":5370,"volume":1816,"rsi_14":75.64,"sma_20":5206.25,"sma_60":5748.92,"sma_120":6618.29},{"date":"2026-08-12","open":5370,"high":5370,"low":5210,"close":5340,"volume":2160,"rsi_14":67.65,"sma_20":5198.25,"sma_60":5719.42,"sma_120":6597.38},{"date":"2026-08-13","open":5340,"high":5430,"low":5250,"close":5400,"volume":4574,"rsi_14":70.27,"sma_20":5198.25,"sma_60":5692.58,"sma_120":6576.96},{"date":"2026-08-14","open":5400,"high":5400,"low":5300,"close":5370,"volume":257,"rsi_14":67.53,"sma_20":5199.25,"sma_60":5665.75,"sma_120":6556.71},{"date":"2026-08-18","open":5370,"high":5370,"low":5330,"close":5330,"volume":52,"rsi_14":61.33,"sma_20":5207.25,"sma_60":5635.25,"sma_120":6535.29},{"date":"2026-08-19","open":5230,"high":5330,"low":5050,"close":5050,"volume":1892,"rsi_14":47.42,"sma_20":5210.0,"sma_60":5601.08,"sma_120":6511.54},{"date":"2026-08-20","open":5080,"high":5380,"low":5080,"close":5350,"volume":1714,"rsi_14":57.5,"sma_20":5229.0,"sma_60":5573.25,"sma_120":6490.71},{"date":"2026-08-21","open":5250,"high":5300,"low":5210,"close":5210,"volume":2917,"rsi_14":54.76,"sma_20":5234.5,"sma_60":5544.25,"sma_120":6467.79},{"date":"2026-08-24","open":5230,"high":5290,"low":5230,"close":5290,"volume":886,"rsi_14":55.81,"sma_20":5244.0,"sma_60":5520.42,"sma_120":6446.62},{"date":"2026-08-25","open":5290,"high":5360,"low":5200,"close":5290,"volume":739,"rsi_14":52.1,"sma_20":5253.5,"sma_60":5496.58,"sma_120":6425.46},{"date":"2026-08-26","open":5380,"high":5380,"low":5230,"close":5290,"volume":233,"rsi_14":48.18,"sma_20":5260.0,"sma_60":5473.08,"sma_120":6405.79},{"date":"2026-08-27","open":5300,"high":5300,"low":5220,"close":5300,"volume":705,"rsi_14":50.94,"sma_20":5270.0,"sma_60":5455.25,"sma_120":6389.96},{"date":"2026-08-28","open":5450,"high":5450,"low":5240,"close":5370,"volume":1199,"rsi_14":53.98,"sma_20":5280.0,"sma_60":5443.75,"sma_120":6373.54},{"date":"2026-08-31","open":5440,"high":5440,"low":5230,"close":5270,"volume":1041,"rsi_14":49.59,"sma_20":5289.0,"sma_60":5429.25,"sma_120":6356.54},{"date":"2026-09-01","open":5200,"high":5400,"low":5200,"close":5350,"volume":145,"rsi_14":49.18,"sma_20":5299.5,"sma_60":5415.58,"sma_120":6341.12},{"date":"2026-09-02","open":5400,"high":5400,"low":5010,"close":5200,"volume":499,"rsi_14":44.78,"sma_20":5297.5,"sma_60":5397.42,"sma_120":6320.79},{"date":"2026-09-03","open":5320,"high":5360,"low":5320,"close":5360,"volume":162,"rsi_14":48.61,"sma_20":5299.0,"sma_60":5385.25,"sma_120":6304.04},{"date":"2026-09-04","open":5340,"high":5350,"low":5230,"close":5250,"volume":425,"rsi_14":46.05,"sma_20":5297.5,"sma_60":5373.75,"sma_120":6286.21},{"date":"2026-09-07","open":5340,"high":5340,"low":5280,"close":5330,"volume":728,"rsi_14":50.0,"sma_20":5300.0,"sma_60":5364.08,"sma_120":6269.21},{"date":"2026-09-08","open":5330,"high":5330,"low":5220,"close":5220,"volume":376,"rsi_14":56.12,"sma_20":5297.0,"sma_60":5347.75,"sma_120":6251.04},{"date":"2026-09-09","open":5310,"high":5350,"low":5200,"close":5200,"volume":147,"rsi_14":43.24,"sma_20":5288.5,"sma_60":5330.92,"sma_120":6233.04},{"date":"2026-09-10","open":5320,"high":5320,"low":5160,"close":5160,"volume":126,"rsi_14":47.52,"sma_20":5279.5,"sma_60":5320.08,"sma_120":6213.62},{"date":"2026-09-11","open":5200,"high":5290,"low":5200,"close":5290,"volume":547,"rsi_14":50.0,"sma_20":5274.0,"sma_60":5309.42,"sma_120":6195.29},{"date":"2026-09-14","open":5290,"high":5300,"low":5180,"close":5180,"volume":267,"rsi_14":45.3,"sma_20":5264.5,"sma_60":5301.25,"sma_120":6175.29},{"date":"2026-09-15","open":5240,"high":5240,"low":5010,"close":5010,"volume":1898,"rsi_14":39.55,"sma_20":5248.5,"sma_60":5288.08,"sma_120":6154.79},{"date":"2026-09-16","open":5110,"high":5250,"low":5110,"close":5250,"volume":806,"rsi_14":48.41,"sma_20":5258.5,"sma_60":5282.08,"sma_120":6136.21},{"date":"2026-09-17","open":5100,"high":5170,"low":5000,"close":5020,"volume":5892,"rsi_14":39.88,"sma_20":5242.0,"sma_60":5272.42,"sma_120":6115.71},{"date":"2026-09-18","open":5070,"high":5190,"low":5070,"close":5190,"volume":274,"rsi_14":47.78,"sma_20":5241.0,"sma_60":5261.58,"sma_120":6096.54},{"date":"2026-09-21","open":5190,"high":5190,"low":5190,"close":5190,"volume":31,"rsi_14":45.35,"sma_20":5236.0,"sma_60":5248.75,"sma_120":6077.46},{"date":"2026-09-22","open":5190,"high":5300,"low":5190,"close":5250,"volume":137,"rsi_14":51.53,"sma_20":5234.0,"sma_60":5252.08,"sma_120":6062.29},{"date":"2026-09-23","open":5700,"high":5700,"low":5250,"close":5350,"volume":85,"rsi_14":49.68,"sma_20":5237.0,"sma_60":5243.58,"sma_120":6048.21},{"date":"2026-09-28","open":5340,"high":5340,"low":5240,"close":5310,"volume":32,"rsi_14":52.0,"sma_20":5237.5,"sma_60":5239.58,"sma_120":6030.79},{"date":"2026-09-29","open":5300,"high":5300,"low":5180,"close":5280,"volume":21,"rsi_14":48.28,"sma_20":5233.0,"sma_60":5240.42,"sma_120":6013.12},{"date":"2026-09-30","open":5280,"high":5280,"low":5200,"close":5200,"volume":29,"rsi_14":49.3,"sma_20":5229.5,"sma_60":5235.42,"sma_120":5994.96},{"date":"2026-10-01","open":5200,"high":5200,"low":5050,"close":5100,"volume":6005,"rsi_14":46.67,"sma_20":5217.0,"sma_60":5233.58,"sma_120":5974.54},{"date":"2026-10-02","open":5110,"high":5110,"low":5080,"close":5090,"volume":1318,"rsi_14":47.62,"sma_20":5211.5,"sma_60":5230.92,"sma_120":5954.04},{"date":"2026-10-06","open":5090,"high":5090,"low":4940,"close":4990,"volume":5708,"rsi_14":39.58,"sma_20":5193.0,"sma_60":5230.42,"sma_120":5932.88},{"date":"2026-10-07","open":4990,"high":5000,"low":4990,"close":5000,"volume":2307,"rsi_14":43.28,"sma_20":5180.5,"sma_60":5225.92,"sma_120":5912.21},{"date":"2026-10-08","open":5010,"high":5090,"low":4960,"close":5090,"volume":121,"rsi_14":53.17,"sma_20":5168.5,"sma_60":5225.08,"sma_120":5891.96},{"date":"2026-10-12","open":5090,"high":5140,"low":5090,"close":5090,"volume":41,"rsi_14":42.16,"sma_20":5162.0,"sma_60":5220.92,"sma_120":5874.29},{"date":"2026-10-13","open":5140,"high":5140,"low":5000,"close":5130,"volume":116,"rsi_14":56.63,"sma_20":5158.5,"sma_60":5217.75,"sma_120":5854.88},{"date":"2026-10-14","open":4965,"high":5120,"low":4965,"close":5120,"volume":260,"rsi_14":44.78,"sma_20":5156.5,"sma_60":5211.42,"sma_120":5835.38},{"date":"2026-10-15","open":4970,"high":5000,"low":4970,"close":4970,"volume":365,"rsi_14":36.59,"sma_20":5140.5,"sma_60":5204.25,"sma_120":5814.62},{"date":"2026-10-16","open":5050,"high":5050,"low":5050,"close":5050,"volume":5,"rsi_14":38.1,"sma_20":5134.0,"sma_60":5199.25,"sma_120":5794.96},{"date":"2026-10-19","open":5050,"high":5130,"low":4970,"close":5040,"volume":363,"rsi_14":29.33,"sma_20":5135.5,"sma_60":5197.08,"sma_120":5774.54},{"date":"2026-10-20","open":5100,"high":5100,"low":4950,"close":5090,"volume":64,"rsi_14":35.53,"sma_20":5127.5,"sma_60":5198.67,"sma_120":5754.88},{"date":"2026-10-21","open":5090,"high":5090,"low":5090,"close":5090,"volume":6,"rsi_14":36.99,"sma_20":5131.0,"sma_60":5200.67,"sma_120":5735.21},{"date":"2026-10-22","open":5180,"high":5180,"low":4980,"close":5150,"volume":27,"rsi_14":46.48,"sma_20":5129.0,"sma_60":5201.5,"sma_120":5715.46},{"date":"2026-10-23","open":5044,"high":5181,"low":5044,"close":5060,"volume":363}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":0.12,"pbr":0.27,"ttm_eps":null,"close":9710.2227},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":0.12,"pbr":0.24,"ttm_eps":null,"close":8830.1123},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":0.13,"pbr":0.21,"ttm_eps":null,"close":7840.5234},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":0.2,"pbr":0.19,"ttm_eps":null,"close":7210.9204},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":0.58,"pbr":0.24,"ttm_eps":null,"close":9119.4043},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":3.83,"pbr":0.22,"ttm_eps":null,"close":8529.1514},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":3.78,"pbr":0.21,"ttm_eps":null,"close":8230.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":3.49,"pbr":0.18,"ttm_eps":null,"close":7040.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":3.09,"pbr":0.14,"ttm_eps":null,"close":5550.0}],"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":"크라운해태홀딩스우","phase":"above-fold","symbol_resolved":true}