{"status":"ok","report":{"price_analysis":{"current":7240.0,"change_1d":1.0,"change_7d":-5.7,"change_30d":-11.8,"high_30d":8150.0,"low_30d":7060.0,"position_in_range":17.0,"support":7169.0,"resistance":8041.0},"summary":"크라운제과(264900)은 Consumer Defensive 섹터 KR 시장 종목입니다, 시가총액 890.39억. 현재가 7,110원, 전일 대비 -0.8%, 30일 -11.8%. PER 8.8배 / ROE 1.3%. 기술적 시그널: RSI 29(과매도), MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매도 8025.00, 기관 순매도 3498.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 8.8배입니다. ROE 1.3%입니다. 시가총액 890.39억. 매출 4399.40억, 영업이익 119.96억.","grade":"C","comment":"PER 8.76배, ROE 1.31%","per":8.92,"pbr":0.39,"roe":1.31,"eps":811.79,"revenue":439940384774.0,"operating_income":11995751214.0,"net_income":10226272058.0,"market_cap":90666491040,"profit_margin":2.32,"roa":0.85,"operating_margin":2.73,"gross_margin":30.84,"debt_ratio":0.5556168427280522,"total_assets":358237693306.0,"total_equity":230286586945.0,"total_debt":127951106361.0,"dividend_yield":3.26,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 29.1로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-167.36)가 시그널선(-144.31)을 하회합니다(데드크로스). 현재가가 SMA20(7582)과 SMA60(7923) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 7234~7929 (현재 위치 -18%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 29","rsi_14":29.133858267716533,"macd":-167.35980053873482,"macd_signal":-144.31244866623376,"sma_20":7581.5,"sma_60":7922.666666666667,"bb_upper":7928.848528138526,"bb_lower":7234.151471861474,"atr_14":183.57142857142858},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -8025.00, 기관 순매수 -3498.00. 30일 누적: 외국인 -4.75만, 기관 -2.51만.","foreign_trend":"매도","institution_trend":"매도","comment":"외국인 매도, 기관 매도","foreign_flow":-8025.0,"institutional_flow":-3498.0,"data":[{"date":"2026-10-22","foreign_net":-3928.0,"institution_net":-3897.0,"retail_net":7825.0},{"date":"2026-10-21","foreign_net":-3393.0,"institution_net":-70.0,"retail_net":3463.0},{"date":"2026-10-20","foreign_net":-945.0,"institution_net":252.0,"retail_net":693.0},{"date":"2026-10-19","foreign_net":704.0,"institution_net":725.0,"retail_net":-1429.0},{"date":"2026-10-16","foreign_net":-463.0,"institution_net":-508.0,"retail_net":971.0},{"date":"2026-10-15","foreign_net":615.0,"institution_net":412.0,"retail_net":-1027.0},{"date":"2026-10-14","foreign_net":-1022.0,"institution_net":-857.0,"retail_net":1879.0},{"date":"2026-10-13","foreign_net":-2193.0,"institution_net":-115.0,"retail_net":2308.0},{"date":"2026-10-12","foreign_net":2766.0,"institution_net":-57.0,"retail_net":-2709.0},{"date":"2026-10-08","foreign_net":-144.0,"institution_net":-185.0,"retail_net":329.0},{"date":"2026-10-07","foreign_net":-372.0,"institution_net":-257.0,"retail_net":629.0},{"date":"2026-10-06","foreign_net":-2777.0,"institution_net":-28.0,"retail_net":2805.0},{"date":"2026-10-02","foreign_net":-1365.0,"institution_net":-65.0,"retail_net":1430.0},{"date":"2026-10-01","foreign_net":-1715.0,"institution_net":-1309.0,"retail_net":3024.0},{"date":"2026-09-30","foreign_net":-5969.0,"institution_net":184.0,"retail_net":5785.0},{"date":"2026-09-29","foreign_net":-862.0,"institution_net":9.0,"retail_net":853.0},{"date":"2026-09-28","foreign_net":894.0,"institution_net":-187.0,"retail_net":-707.0},{"date":"2026-09-23","foreign_net":-461.0,"institution_net":-907.0,"retail_net":1368.0},{"date":"2026-09-22","foreign_net":-4069.0,"institution_net":-214.0,"retail_net":4283.0},{"date":"2026-09-21","foreign_net":1795.0,"institution_net":172.0,"retail_net":-1967.0},{"date":"2026-09-18","foreign_net":249.0,"institution_net":-23.0,"retail_net":-226.0},{"date":"2026-09-17","foreign_net":-16332.0,"institution_net":-14487.0,"retail_net":30819.0},{"date":"2026-09-16","foreign_net":-3850.0,"institution_net":-182.0,"retail_net":4032.0},{"date":"2026-09-15","foreign_net":89.0,"institution_net":-64.0,"retail_net":-25.0},{"date":"2026-09-14","foreign_net":176.0,"institution_net":-810.0,"retail_net":634.0},{"date":"2026-09-11","foreign_net":-781.0,"institution_net":-536.0,"retail_net":1317.0},{"date":"2026-09-10","foreign_net":220.0,"institution_net":322.0,"retail_net":-542.0},{"date":"2026-09-09","foreign_net":-1641.0,"institution_net":-2399.0,"retail_net":4040.0},{"date":"2026-09-08","foreign_net":-986.0,"institution_net":100.0,"retail_net":886.0},{"date":"2026-09-07","foreign_net":-1740.0,"institution_net":-76.0,"retail_net":1816.0}],"periods":{"d1":{"foreign_net":-3928.0,"institution_net":-3897.0,"retail_net":7825.0},"d3":{"foreign_net":-8266.0,"institution_net":-3715.0,"retail_net":11981.0},"d7":{"foreign_net":-8432.0,"institution_net":-3943.0,"retail_net":12375.0},"d14":{"foreign_net":-14232.0,"institution_net":-5959.0,"retail_net":20191.0},"d30":{"foreign_net":-47500.0,"institution_net":-25057.0,"retail_net":72557.0}}},"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 8.76x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"D","percentile":44,"summary":"매출 +2.1%","metrics":[{"name":"매출 성장률 (QoQ)","value":2.1,"unit":"%","percentile":53,"direction":"higher_better"},{"name":"영업이익 성장률","value":-12.7,"unit":"%","percentile":35,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 1.3%","metrics":[{"name":"ROE","value":1.31,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":2.73,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":2.32,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":0.85,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":30,"summary":"RSI 29","metrics":[{"name":"RSI (14)","value":29.1,"unit":"","percentile":29,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-11.8,"unit":"%","percentile":32,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"C","percentile":66,"summary":"유동비율 1.8x, 순차입금비율 0.5x","metrics":[{"name":"유동비율","value":1.75,"unit":"x","percentile":78,"direction":"higher_better","rating":"good","note":"≥ 1.5"},{"name":"순차입금비율","value":0.45,"unit":"x","percentile":62,"direction":"lower_better","rating":"good","note":"≤ 0.6"},{"name":"이자보상배율","value":41.3,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":0.08,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 8.76x (섹터 중앙 N/Ax)"},"growth":{"grade":"D","reason":"매출 +2.1%"},"profitability":{"grade":"C","reason":"ROE 1.3%"},"momentum":{"grade":"D","reason":"RSI 29"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":0.85,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":1.31,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":3.35,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.56,"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":30.84,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":2.73,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":2.32,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 29 (30 이하 과매도 구간)"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 29 (30 이하 과매도 구간)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":8.92,"current_pbr":0.39,"per_5y_high":9.94,"per_5y_low":4.75,"per_5y_avg":7.52,"per_percentile":55.6,"pbr_5y_high":0.63,"pbr_5y_low":0.53,"pbr_5y_avg":0.57,"pbr_percentile":0.0,"per_5y_median":8.05,"pbr_5y_median":0.57,"history":[{"quarter":"2024-Q2","per":4.75,"pbr":0.63},{"quarter":"2024-Q3","per":4.83,"pbr":0.57},{"quarter":"2024-Q4","per":5.63,"pbr":0.53},{"quarter":"2025-Q1","per":6.22,"pbr":0.53},{"quarter":"2025-Q2","per":8.05,"pbr":0.59},{"quarter":"2025-Q3","per":9.84,"pbr":0.61},{"quarter":"2025-Q4","per":8.93,"pbr":0.59},{"quarter":"2026-Q1","per":9.53,"pbr":0.55},{"quarter":"2026-Q2","per":9.94,"pbr":0.53},{"quarter":"현재","per":8.92,"pbr":0.39}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":8835.3086,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":8171.4912,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":7547.105,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":7585.8574,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":8525.6123,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":9000.334,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":8790.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":8180.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":8070.0,"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":"Consumer Defensive","industry":"CONFECTIONERS"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":4.75,"eps":1858.55,"close":8835.31,"source":"reported"},{"date":"2024-07","per":4.92,"eps":1858.55,"close":9143.84,"source":"reported"},{"date":"2024-08","per":4.25,"eps":1858.55,"close":7900.35,"source":"reported"},{"date":"2024-09","per":4.83,"eps":1691.71,"close":8171.49,"source":"reported"},{"date":"2024-10","per":4.71,"eps":1691.71,"close":7975.15,"source":"reported"},{"date":"2024-11","per":4.44,"eps":1691.71,"close":7507.67,"source":"reported"},{"date":"2024-12","per":5.63,"eps":1339.56,"close":7547.1,"source":"reported"},{"date":"2025-01","per":5.59,"eps":1339.56,"close":7488.98,"source":"reported"},{"date":"2025-02","per":5.86,"eps":1339.56,"close":7847.44,"source":"reported"},{"date":"2025-03","per":6.22,"eps":1218.7,"close":7585.86,"source":"reported"},{"date":"2025-04","per":6.69,"eps":1218.7,"close":8147.77,"source":"reported"},{"date":"2025-05","per":6.8,"eps":1218.7,"close":8293.1,"source":"reported"},{"date":"2025-06","per":8.05,"eps":1058.56,"close":8525.61,"source":"reported"},{"date":"2025-07","per":8.57,"eps":1058.56,"close":9068.15,"source":"reported"},{"date":"2025-08","per":8.6,"eps":1058.56,"close":9106.9,"source":"reported"},{"date":"2025-09","per":9.84,"eps":914.8,"close":9000.33,"source":"reported"},{"date":"2025-10","per":9.55,"eps":914.8,"close":8738.75,"source":"reported"},{"date":"2025-11","per":9.64,"eps":914.8,"close":8816.26,"source":"reported"},{"date":"2025-12","per":8.93,"eps":984.23,"close":8790.0,"source":"reported"},{"date":"2026-01","per":8.69,"eps":984.23,"close":8550.0,"source":"reported"},{"date":"2026-02","per":8.94,"eps":984.23,"close":8800.0,"source":"reported"},{"date":"2026-03","per":9.53,"eps":858.52,"close":8180.0,"source":"reported"},{"date":"2026-04","per":9.97,"eps":858.52,"close":8560.0,"source":"reported"},{"date":"2026-05","per":9.47,"eps":858.52,"close":8130.0,"source":"reported"},{"date":"2026-06","per":9.94,"eps":811.79,"close":8070.0,"source":"reported"},{"date":"2026-07","per":9.87,"eps":811.79,"close":8010.0,"source":"reported"},{"date":"2026-08","per":10.05,"eps":811.79,"close":8160.0,"source":"reported"},{"date":"2026-09","per":9.49,"eps":811.79,"close":7700.0,"source":"reported"},{"date":"2026-10","per":8.76,"eps":811.79,"close":7110.0,"source":"reported"}],"trailing_per_history_meta":{"avg":7.68,"std":2.04,"upper_1sd":9.72,"lower_1sd":5.63,"current":8.76,"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":3.26,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"B","safety":{"grade":"B","percentile":83,"summary":"배당성향 29%로 낮아 안정적","metrics":[{"name":"배당성향(Payout)","value":28.6,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":3.5,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":0.45,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"B","value_pct":3.26,"summary":"배당수익률 3.26%","metrics":[{"name":"배당수익률","value":3.26,"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":"8.8배"},{"label":"PBR","value":"0.4배"},{"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":"2026-10-23T22:10:04.288842+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"technical":{"status":"available","as_of":"2026-10-22"},"supply_demand":{"status":"available","as_of":"2026-10-22"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"chart_data":{"status":"available","as_of":"2026-10-23"},"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":0.013147197147539886,"dividend_yield":null,"eps":237.0,"revenue":110668996156.0,"operating_income":3527298612.0,"net_income":3027623159.0,"market_cap":null,"profit_margin":0.027357464729618,"operating_margin":0.03187250932526657,"roa":0.00845143661756961,"gross_margin":0.3083941862713791,"total_equity":230286586945.0,"total_assets":358237693306.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":9.28,"pbr":0.48,"roe":0.015023058027040492,"dividend_yield":3.26,"eps":272.68,"revenue":108355465233.0,"operating_income":4040744305.0,"net_income":3415035171.0,"market_cap":107700000000.0,"profit_margin":0.03151696283760628,"operating_margin":0.03729155974099753,"roa":0.009628886937975834,"gross_margin":0.31611553637230094,"total_equity":227319575339.0,"total_assets":354665621582.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.008075464048605062,"dividend_yield":null,"eps":146.71,"revenue":112457476392.0,"operating_income":1714121231.0,"net_income":1837353464.0,"market_cap":null,"profit_margin":0.016338206430983947,"operating_margin":0.015242394601004395,"roa":0.005176074951227836,"gross_margin":0.30525714874962334,"total_equity":227522957559.0,"total_assets":354970413163.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.008767035538356113,"dividend_yield":null,"eps":155.4,"revenue":108458446993.0,"operating_income":2713587066.0,"net_income":1946260264.0,"market_cap":null,"profit_margin":0.01794475504637839,"operating_margin":0.025019600973773277,"roa":0.005487984211566139,"gross_margin":0.3045856795380087,"total_equity":221997533315.0,"total_assets":354640281198.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.016146730134280664,"dividend_yield":null,"eps":283.73,"revenue":114395639671.0,"operating_income":4565509517.0,"net_income":3553362614.0,"market_cap":null,"profit_margin":0.03106204593303917,"operating_margin":0.03990982112718921,"roa":0.010006023006278482,"gross_margin":0.3069447270454085,"total_equity":220067009509.0,"total_assets":355122370973.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.023042320800187106,"dividend_yield":null,"eps":398.39,"revenue":109526856723.0,"operating_income":6271948023.0,"net_income":4989346620.0,"market_cap":null,"profit_margin":0.0455536365169171,"operating_margin":0.05726401916985652,"roa":0.01402262403917321,"gross_margin":0.3254898055931677,"total_equity":216529691747.0,"total_assets":355806916456.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.004498231585086727,"dividend_yield":null,"eps":77.28,"revenue":113095977339.0,"operating_income":535998438.0,"net_income":967808289.0,"market_cap":null,"profit_margin":0.008557406830651803,"operating_margin":0.004739323631231987,"roa":0.0027582464709667684,"gross_margin":0.2882612074457737,"total_equity":215153059751.0,"total_assets":350878102877.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.017236324045758727,"dividend_yield":null,"eps":299.16,"revenue":106290913335.0,"operating_income":5056198565.0,"net_income":3746618134.0,"market_cap":null,"profit_margin":0.035248715214175275,"operating_margin":0.04756943379594679,"roa":0.010935671826268561,"gross_margin":0.33103675900406165,"total_equity":217367585110.0,"total_assets":342605209220.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.026021091898043726,"dividend_yield":null,"eps":443.87,"revenue":109769547152.0,"operating_income":7538023989.0,"net_income":5559016189.0,"market_cap":null,"profit_margin":0.05064260838484032,"operating_margin":0.06867135908433651,"roa":0.016173282875856367,"gross_margin":0.34422324685076877,"total_equity":213635008507.0,"total_assets":343716005691.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.03125123253252702,"dividend_yield":null,"eps":519.25,"revenue":108945937367.0,"operating_income":7916712558.0,"net_income":6503027622.0,"market_cap":null,"profit_margin":0.05969040956611002,"operating_margin":0.07266643207934793,"roa":0.01889184727090969,"gross_margin":0.34184060805814626,"total_equity":208088676670.0,"total_assets":344224020486.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.026258272391360096,"dividend_yield":null,"eps":429.43,"revenue":108928749389.0,"operating_income":6375860332.0,"net_income":5378093019.0,"market_cap":null,"profit_margin":0.04937257656189614,"operating_margin":0.05853239266734716,"roa":0.0158829406405067,"gross_margin":0.3715512177824293,"total_equity":204815188861.0,"total_assets":338608141951.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.028779075101985564,"dividend_yield":null,"eps":466.0,"revenue":108359083082.0,"operating_income":7642171394.0,"net_income":5958239494.0,"market_cap":null,"profit_margin":0.054986064153857254,"operating_margin":0.07052635715103679,"roa":0.017797224806805775,"gross_margin":0.34090409582965797,"total_equity":207033737981.0,"total_assets":334784752043.0}],"current_price":7240.0,"change_pct":0.98,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2017-04-11","close":22200.0},{"date":"2017-04-12","close":22900.0},{"date":"2017-04-13","close":21400.0},{"date":"2017-04-14","close":24000.0},{"date":"2017-04-17","close":24200.0},{"date":"2017-04-18","close":23150.0},{"date":"2017-04-19","close":21150.0},{"date":"2017-04-20","close":21200.0},{"date":"2017-04-21","close":20650.0},{"date":"2017-04-24","close":18500.0},{"date":"2017-04-25","close":18550.0},{"date":"2017-04-26","close":18350.0},{"date":"2017-04-27","close":19600.0},{"date":"2017-04-28","close":18550.0},{"date":"2017-05-02","close":18500.0},{"date":"2017-05-04","close":18550.0},{"date":"2017-05-08","close":18600.0},{"date":"2017-05-10","close":18700.0},{"date":"2017-05-11","close":18550.0},{"date":"2017-05-12","close":18250.0},{"date":"2017-05-15","close":18250.0},{"date":"2017-05-16","close":18250.0},{"date":"2017-05-17","close":18150.0},{"date":"2017-05-18","close":18200.0},{"date":"2017-05-19","close":18200.0},{"date":"2017-05-22","close":18350.0},{"date":"2017-05-23","close":18350.0},{"date":"2017-05-24","close":18400.0},{"date":"2017-05-25","close":18350.0},{"date":"2017-05-26","close":18200.0},{"date":"2017-05-29","close":18800.0},{"date":"2017-05-30","close":19150.0},{"date":"2017-05-31","close":19050.0},{"date":"2017-06-01","close":19100.0},{"date":"2017-06-02","close":19400.0},{"date":"2017-06-05","close":19450.0},{"date":"2017-06-07","close":19500.0},{"date":"2017-06-08","close":19450.0},{"date":"2017-06-09","close":19050.0},{"date":"2017-06-12","close":18950.0},{"date":"2017-06-13","close":19050.0},{"date":"2017-06-14","close":18950.0},{"date":"2017-06-15","close":18800.0},{"date":"2017-06-16","close":18750.0},{"date":"2017-06-19","close":18500.0},{"date":"2017-06-20","close":18650.0},{"date":"2017-06-21","close":19050.0},{"date":"2017-06-22","close":18800.0},{"date":"2017-06-23","close":18600.0},{"date":"2017-06-26","close":18400.0},{"date":"2017-06-27","close":18550.0},{"date":"2017-06-28","close":18650.0},{"date":"2017-06-29","close":18550.0},{"date":"2017-06-30","close":18350.0},{"date":"2017-07-03","close":18150.0},{"date":"2017-07-04","close":18150.0},{"date":"2017-07-05","close":18650.0},{"date":"2017-07-06","close":18750.0},{"date":"2017-07-07","close":18750.0},{"date":"2017-07-10","close":19000.0},{"date":"2017-07-11","close":19600.0},{"date":"2017-07-12","close":19800.0},{"date":"2017-07-13","close":20000.0},{"date":"2017-07-14","close":19900.0},{"date":"2017-07-17","close":19800.0},{"date":"2017-07-18","close":19750.0},{"date":"2017-07-19","close":20500.0},{"date":"2017-07-20","close":21900.0},{"date":"2017-07-21","close":22300.0},{"date":"2017-07-24","close":21550.0},{"date":"2017-07-25","close":21900.0},{"date":"2017-07-26","close":22200.0},{"date":"2017-07-27","close":22150.0},{"date":"2017-07-28","close":21300.0},{"date":"2017-07-31","close":20950.0},{"date":"2017-08-01","close":21500.0},{"date":"2017-08-02","close":21750.0},{"date":"2017-08-03","close":21500.0},{"date":"2017-08-04","close":21550.0},{"date":"2017-08-07","close":21700.0},{"date":"2017-08-08","close":22050.0},{"date":"2017-08-09","close":21050.0},{"date":"2017-08-10","close":20450.0},{"date":"2017-08-11","close":20900.0},{"date":"2017-08-14","close":18800.0},{"date":"2017-08-16","close":19350.0},{"date":"2017-08-17","close":19550.0},{"date":"2017-08-18","close":19050.0},{"date":"2017-08-21","close":18500.0},{"date":"2017-08-22","close":18600.0},{"date":"2017-08-23","close":18500.0},{"date":"2017-08-24","close":18350.0},{"date":"2017-08-25","close":18400.0},{"date":"2017-08-28","close":18600.0},{"date":"2017-08-29","close":18650.0},{"date":"2017-08-30","close":18700.0},{"date":"2017-08-31","close":18500.0},{"date":"2017-09-01","close":18550.0},{"date":"2017-09-04","close":18350.0},{"date":"2017-09-05","close":18350.0},{"date":"2017-09-06","close":18600.0},{"date":"2017-09-07","close":18550.0},{"date":"2017-09-08","close":18300.0},{"date":"2017-09-11","close":18450.0},{"date":"2017-09-12","close":18700.0},{"date":"2017-09-13","close":18500.0},{"date":"2017-09-14","close":18400.0},{"date":"2017-09-15","close":18450.0},{"date":"2017-09-18","close":18450.0},{"date":"2017-09-19","close":19000.0},{"date":"2017-09-20","close":18500.0},{"date":"2017-09-21","close":18400.0},{"date":"2017-09-22","close":17750.0},{"date":"2017-09-25","close":16900.0},{"date":"2017-09-26","close":16600.0},{"date":"2017-09-27","close":16500.0},{"date":"2017-09-28","close":16800.0},{"date":"2017-09-29","close":17350.0},{"date":"2017-10-10","close":17400.0},{"date":"2017-10-11","close":17500.0},{"date":"2017-10-12","close":17200.0},{"date":"2017-10-13","close":16950.0},{"date":"2017-10-16","close":17350.0},{"date":"2017-10-17","close":17350.0},{"date":"2017-10-18","close":16900.0},{"date":"2017-10-19","close":17250.0},{"date":"2017-10-20","close":16850.0},{"date":"2017-10-23","close":16650.0},{"date":"2017-10-24","close":16750.0},{"date":"2017-10-25","close":16700.0},{"date":"2017-10-26","close":16800.0},{"date":"2017-10-27","close":17000.0},{"date":"2017-10-30","close":17000.0},{"date":"2017-10-31","close":17000.0},{"date":"2017-11-01","close":16900.0},{"date":"2017-11-02","close":16900.0},{"date":"2017-11-03","close":16900.0},{"date":"2017-11-06","close":16950.0},{"date":"2017-11-07","close":16850.0},{"date":"2017-11-08","close":16850.0},{"date":"2017-11-09","close":17250.0},{"date":"2017-11-10","close":17050.0},{"date":"2017-11-13","close":16950.0},{"date":"2017-11-14","close":16900.0},{"date":"2017-11-15","close":16300.0},{"date":"2017-11-16","close":16350.0},{"date":"2017-11-17","close":16250.0},{"date":"2017-11-20","close":16300.0},{"date":"2017-11-21","close":15900.0},{"date":"2017-11-22","close":15600.0},{"date":"2017-11-23","close":15750.0},{"date":"2017-11-24","close":15700.0},{"date":"2017-11-27","close":15400.0},{"date":"2017-11-28","close":15300.0},{"date":"2017-11-29","close":15200.0},{"date":"2017-11-30","close":15150.0},{"date":"2017-12-01","close":14950.0},{"date":"2017-12-04","close":14850.0},{"date":"2017-12-05","close":15700.0},{"date":"2017-12-06","close":15250.0},{"date":"2017-12-07","close":15000.0},{"date":"2017-12-08","close":14900.0},{"date":"2017-12-11","close":14800.0},{"date":"2017-12-12","close":14700.0},{"date":"2017-12-13","close":14750.0},{"date":"2017-12-14","close":14800.0},{"date":"2017-12-15","close":14700.0},{"date":"2017-12-18","close":14550.0},{"date":"2017-12-19","close":14100.0},{"date":"2017-12-20","close":14050.0},{"date":"2017-12-21","close":13900.0},{"date":"2017-12-22","close":14100.0},{"date":"2017-12-26","close":13950.0},{"date":"2017-12-27","close":13850.0},{"date":"2017-12-28","close":14050.0},{"date":"2018-01-02","close":11017.7461},{"date":"2018-01-03","close":11294.1768},{"date":"2018-01-04","close":11254.6865},{"date":"2018-01-05","close":11096.7275},{"date":"2018-01-08","close":10978.2568},{"date":"2018-01-09","close":11057.2373},{"date":"2018-01-10","close":10978.2568},{"date":"2018-01-11","close":11491.6279},{"date":"2018-01-12","close":11136.2168},{"date":"2018-01-15","close":11057.2373},{"date":"2018-01-16","close":11057.2373},{"date":"2018-01-17","close":11017.7461},{"date":"2018-01-18","close":11294.1768},{"date":"2018-01-19","close":11452.1387},{"date":"2018-01-22","close":11570.6084},{"date":"2018-01-23","close":11728.5693},{"date":"2018-01-24","close":11689.0791},{"date":"2018-01-25","close":11965.5098},{"date":"2018-01-26","close":11965.5098},{"date":"2018-01-29","close":12005.0},{"date":"2018-01-30","close":11886.5303},{"date":"2018-01-31","close":11728.5693},{"date":"2018-02-01","close":11965.5098},{"date":"2018-02-02","close":11728.5693},{"date":"2018-02-05","close":11412.6475},{"date":"2018-02-06","close":11215.1982},{"date":"2018-02-07","close":11096.7275},{"date":"2018-02-08","close":11254.6865},{"date":"2018-02-09","close":11096.7275},{"date":"2018-02-12","close":11017.7461},{"date":"2018-02-13","close":11017.7461},{"date":"2018-02-14","close":11057.2373},{"date":"2018-02-19","close":11373.1582},{"date":"2018-02-20","close":11412.6475},{"date":"2018-02-21","close":11452.1387},{"date":"2018-02-22","close":11294.1768},{"date":"2018-02-23","close":11373.1582},{"date":"2018-02-26","close":11175.708},{"date":"2018-02-27","close":11136.2168},{"date":"2018-02-28","close":10978.2568},{"date":"2018-03-02","close":10820.2959},{"date":"2018-03-05","close":10622.8457},{"date":"2018-03-06","close":10622.8457},{"date":"2018-03-07","close":10385.9043},{"date":"2018-03-08","close":10346.415},{"date":"2018-03-09","close":10504.376},{"date":"2018-03-12","close":10701.8252},{"date":"2018-03-13","close":10583.3555},{"date":"2018-03-14","close":10583.3555},{"date":"2018-03-15","close":10385.9043},{"date":"2018-03-16","close":10741.3164},{"date":"2018-03-19","close":10583.3555},{"date":"2018-03-20","close":10504.376},{"date":"2018-03-21","close":10385.9043},{"date":"2018-03-22","close":10425.3945},{"date":"2018-03-23","close":9951.5127},{"date":"2018-03-26","close":9912.0225},{"date":"2018-03-27","close":9991.0029},{"date":"2018-03-28","close":9872.5312},{"date":"2018-03-29","close":9872.5312},{"date":"2018-03-30","close":10148.9639},{"date":"2018-04-02","close":10425.3945},{"date":"2018-04-03","close":10346.415},{"date":"2018-04-04","close":10109.4727},{"date":"2018-04-05","close":10188.4551},{"date":"2018-04-06","close":10148.9639},{"date":"2018-04-09","close":10030.4922},{"date":"2018-04-10","close":9951.5127},{"date":"2018-04-11","close":10069.9834},{"date":"2018-04-12","close":10188.4551},{"date":"2018-04-13","close":10267.4336},{"date":"2018-04-16","close":10227.9434},{"date":"2018-04-17","close":10227.9434},{"date":"2018-04-18","close":10227.9434},{"date":"2018-04-19","close":10227.9434},{"date":"2018-04-20","close":10385.9043},{"date":"2018-04-23","close":10464.8848},{"date":"2018-04-24","close":10622.8457},{"date":"2018-04-25","close":10622.8457},{"date":"2018-04-26","close":10780.8066},{"date":"2018-04-27","close":10859.7861},{"date":"2018-04-30","close":11294.1768},{"date":"2018-05-02","close":11294.1768},{"date":"2018-05-03","close":11294.1768},{"date":"2018-05-04","close":11294.1768},{"date":"2018-05-08","close":11175.708},{"date":"2018-05-09","close":11017.7461},{"date":"2018-05-10","close":11096.7275},{"date":"2018-05-11","close":11175.708},{"date":"2018-05-14","close":11412.6475},{"date":"2018-05-15","close":11333.668},{"date":"2018-05-16","close":10978.2568},{"date":"2018-05-17","close":10820.2959},{"date":"2018-05-18","close":11175.708},{"date":"2018-05-21","close":11689.0791},{"date":"2018-05-23","close":11610.0967},{"date":"2018-05-24","close":11491.6279},{"date":"2018-05-25","close":11254.6865},{"date":"2018-05-28","close":11570.6084},{"date":"2018-05-29","close":11254.6865},{"date":"2018-05-30","close":11057.2373},{"date":"2018-05-31","close":11175.708},{"date":"2018-06-01","close":11175.708},{"date":"2018-06-04","close":11215.1982},{"date":"2018-06-05","close":11254.6865},{"date":"2018-06-07","close":11728.5693},{"date":"2018-06-08","close":11610.0967},{"date":"2018-06-11","close":12083.9805},{"date":"2018-06-12","close":12005.0},{"date":"2018-06-14","close":11847.0381},{"date":"2018-06-15","close":11491.6279},{"date":"2018-06-18","close":10662.3359},{"date":"2018-06-19","close":10267.4336},{"date":"2018-06-20","close":10346.415},{"date":"2018-06-21","close":10227.9434},{"date":"2018-06-22","close":10385.9043},{"date":"2018-06-25","close":10227.9434},{"date":"2018-06-26","close":10030.4922},{"date":"2018-06-27","close":10069.9834},{"date":"2018-06-28","close":9714.5723},{"date":"2018-06-29","close":9754.0615},{"date":"2018-07-02","close":9477.6318},{"date":"2018-07-03","close":9240.6914},{"date":"2018-07-04","close":9398.6523},{"date":"2018-07-05","close":9280.1816},{"date":"2018-07-06","close":9635.5928},{"date":"2018-07-09","close":9556.6113},{"date":"2018-07-10","close":9951.5127},{"date":"2018-07-11","close":9754.0615},{"date":"2018-07-12","close":9872.5312},{"date":"2018-07-13","close":9951.5127},{"date":"2018-07-16","close":9912.0225},{"date":"2018-07-17","close":9991.0029},{"date":"2018-07-18","close":9793.5527},{"date":"2018-07-19","close":10109.4727},{"date":"2018-07-20","close":10030.4922},{"date":"2018-07-23","close":9991.0029},{"date":"2018-07-24","close":10030.4922},{"date":"2018-07-25","close":10069.9834},{"date":"2018-07-26","close":10109.4727},{"date":"2018-07-27","close":10069.9834},{"date":"2018-07-30","close":9872.5312},{"date":"2018-07-31","close":9912.0225},{"date":"2018-08-01","close":9872.5312},{"date":"2018-08-02","close":9754.0615},{"date":"2018-08-03","close":9833.0439},{"date":"2018-08-06","close":9833.0439},{"date":"2018-08-07","close":9754.0615},{"date":"2018-08-08","close":9675.082},{"date":"2018-08-09","close":9714.5723},{"date":"2018-08-10","close":9714.5723},{"date":"2018-08-13","close":9438.1426},{"date":"2018-08-14","close":9635.5928},{"date":"2018-08-16","close":9556.6113},{"date":"2018-08-17","close":9872.5312},{"date":"2018-08-20","close":9872.5312},{"date":"2018-08-21","close":9912.0225},{"date":"2018-08-22","close":9951.5127},{"date":"2018-08-23","close":9833.0439},{"date":"2018-08-24","close":9991.0029},{"date":"2018-08-27","close":9635.5928},{"date":"2018-08-28","close":9635.5928},{"date":"2018-08-29","close":9714.5723},{"date":"2018-08-30","close":9675.082},{"date":"2018-08-31","close":9596.1025},{"date":"2018-09-03","close":9596.1025},{"date":"2018-09-04","close":9635.5928},{"date":"2018-09-05","close":9556.6113},{"date":"2018-09-06","close":9517.1221},{"date":"2018-09-07","close":9438.1426},{"date":"2018-09-10","close":9477.6318},{"date":"2018-09-11","close":9477.6318},{"date":"2018-09-12","close":9359.1621},{"date":"2018-09-13","close":9280.1816},{"date":"2018-09-14","close":9359.1621},{"date":"2018-09-17","close":9240.6914},{"date":"2018-09-18","close":9280.1816},{"date":"2018-09-19","close":9122.2217},{"date":"2018-09-20","close":9122.2217},{"date":"2018-09-21","close":9082.7295},{"date":"2018-09-27","close":9122.2217},{"date":"2018-09-28","close":9082.7295},{"date":"2018-10-01","close":9122.2217},{"date":"2018-10-02","close":9082.7295},{"date":"2018-10-04","close":8885.2783},{"date":"2018-10-05","close":8806.2998},{"date":"2018-10-08","close":8727.3184},{"date":"2018-10-10","close":8411.3975},{"date":"2018-10-11","close":8016.4976},{"date":"2018-10-12","close":8055.9873},{"date":"2018-10-15","close":7977.0068},{"date":"2018-10-16","close":7977.0068},{"date":"2018-10-17","close":8134.9653},{"date":"2018-10-18","close":8292.9277},{"date":"2018-10-19","close":8490.377},{"date":"2018-10-22","close":8450.8896},{"date":"2018-10-23","close":8134.9653},{"date":"2018-10-24","close":8016.4976},{"date":"2018-10-25","close":7898.0254},{"date":"2018-10-26","close":7898.0254},{"date":"2018-10-29","close":7337.2661},{"date":"2018-10-30","close":7226.6948},{"date":"2018-10-31","close":7392.5527},{"date":"2018-11-01","close":7487.3281},{"date":"2018-11-02","close":7811.1479},{"date":"2018-11-05","close":7645.2905},{"date":"2018-11-06","close":7700.5762},{"date":"2018-11-07","close":7819.0459},{"date":"2018-11-08","close":7882.2305},{"date":"2018-11-09","close":7882.2305},{"date":"2018-11-12","close":7834.8428},{"date":"2018-11-13","close":7779.5566},{"date":"2018-11-14","close":8134.9653},{"date":"2018-11-15","close":8095.4775},{"date":"2018-11-16","close":8055.9873},{"date":"2018-11-19","close":8174.457},{"date":"2018-11-20","close":8134.9653},{"date":"2018-11-21","close":8174.457},{"date":"2018-11-22","close":7937.5151},{"date":"2018-11-23","close":7937.5151},{"date":"2018-11-26","close":7977.0068},{"date":"2018-11-27","close":8055.9873},{"date":"2018-11-28","close":8055.9873},{"date":"2018-11-29","close":7977.0068},{"date":"2018-11-30","close":8016.4976},{"date":"2018-12-03","close":8174.457},{"date":"2018-12-04","close":8095.4775},{"date":"2018-12-05","close":7937.5151},{"date":"2018-12-06","close":7779.5566},{"date":"2018-12-07","close":7850.6382},{"date":"2018-12-10","close":7811.1479},{"date":"2018-12-11","close":7708.4736},{"date":"2018-12-12","close":7834.8428},{"date":"2018-12-13","close":7898.0254},{"date":"2018-12-14","close":7898.0254},{"date":"2018-12-17","close":7787.4526},{"date":"2018-12-18","close":7803.25},{"date":"2018-12-19","close":7890.1284},{"date":"2018-12-20","close":7787.4526},{"date":"2018-12-21","close":7740.0669},{"date":"2018-12-24","close":7716.3706},{"date":"2018-12-26","close":7582.1045},{"date":"2018-12-27","close":7768.6172},{"date":"2018-12-28","close":7541.5601},{"date":"2019-01-02","close":7646.9785},{"date":"2019-01-03","close":7817.2725},{"date":"2019-01-04","close":8190.2959},{"date":"2019-01-07","close":8352.4785},{"date":"2019-01-08","close":8271.3877},{"date":"2019-01-09","close":8271.3877},{"date":"2019-01-10","close":8190.2959},{"date":"2019-01-11","close":8311.9336},{"date":"2019-01-14","close":8190.2959},{"date":"2019-01-15","close":8109.2031},{"date":"2019-01-16","close":8149.7485},{"date":"2019-01-17","close":8109.2031},{"date":"2019-01-18","close":8190.2959},{"date":"2019-01-21","close":8352.4785},{"date":"2019-01-22","close":8393.0254},{"date":"2019-01-23","close":8271.3877},{"date":"2019-01-24","close":8798.4854},{"date":"2019-01-25","close":8717.3936},{"date":"2019-01-28","close":8717.3936},{"date":"2019-01-29","close":8717.3936},{"date":"2019-01-30","close":8676.8486},{"date":"2019-01-31","close":8636.3008},{"date":"2019-02-01","close":8595.7568},{"date":"2019-02-07","close":8636.3008},{"date":"2019-02-08","close":8879.5781},{"date":"2019-02-11","close":8839.0322},{"date":"2019-02-12","close":8717.3936},{"date":"2019-02-13","close":8757.9395},{"date":"2019-02-14","close":8839.0322},{"date":"2019-02-15","close":8920.123},{"date":"2019-02-18","close":8920.123},{"date":"2019-02-19","close":8920.123},{"date":"2019-02-20","close":8879.5781},{"date":"2019-02-21","close":8920.123},{"date":"2019-02-22","close":9082.3076},{"date":"2019-02-25","close":9041.7617},{"date":"2019-02-26","close":9001.2148},{"date":"2019-02-27","close":9041.7617},{"date":"2019-02-28","close":8555.21},{"date":"2019-03-04","close":8636.3008},{"date":"2019-03-05","close":8717.3936},{"date":"2019-03-06","close":8636.3008},{"date":"2019-03-07","close":8636.3008},{"date":"2019-03-08","close":8433.5723},{"date":"2019-03-11","close":8757.9395},{"date":"2019-03-12","close":8595.7568},{"date":"2019-03-13","close":8352.4785},{"date":"2019-03-14","close":8230.8428},{"date":"2019-03-15","close":8352.4785},{"date":"2019-03-18","close":8352.4785},{"date":"2019-03-19","close":8352.4785},{"date":"2019-03-20","close":8352.4785},{"date":"2019-03-21","close":8311.9336},{"date":"2019-03-22","close":8474.1191},{"date":"2019-03-25","close":8311.9336},{"date":"2019-03-26","close":8393.0254},{"date":"2019-03-27","close":8474.1191},{"date":"2019-03-28","close":8352.4785},{"date":"2019-03-29","close":8393.0254},{"date":"2019-04-01","close":8555.21},{"date":"2019-04-02","close":8555.21},{"date":"2019-04-03","close":8595.7568},{"date":"2019-04-04","close":8474.1191},{"date":"2019-04-05","close":8474.1191},{"date":"2019-04-08","close":8352.4785},{"date":"2019-04-09","close":8271.3877},{"date":"2019-04-10","close":8352.4785},{"date":"2019-04-11","close":8311.9336},{"date":"2019-04-12","close":8311.9336},{"date":"2019-04-15","close":8352.4785},{"date":"2019-04-16","close":8352.4785},{"date":"2019-04-17","close":8271.3877},{"date":"2019-04-18","close":8230.8428},{"date":"2019-04-19","close":8230.8428},{"date":"2019-04-22","close":8230.8428},{"date":"2019-04-23","close":8230.8428},{"date":"2019-04-24","close":8190.2959},{"date":"2019-04-25","close":8190.2959},{"date":"2019-04-26","close":8149.7485},{"date":"2019-04-29","close":8149.7485},{"date":"2019-04-30","close":8149.7485},{"date":"2019-05-02","close":8149.7485},{"date":"2019-05-03","close":8311.9336},{"date":"2019-05-07","close":8311.9336},{"date":"2019-05-08","close":8271.3877},{"date":"2019-05-09","close":8076.7666},{"date":"2019-05-10","close":8109.2031},{"date":"2019-05-13","close":8109.2031},{"date":"2019-05-14","close":8084.875},{"date":"2019-05-15","close":8149.7485},{"date":"2019-05-16","close":8109.2031},{"date":"2019-05-17","close":8101.0947},{"date":"2019-05-20","close":8060.5483},{"date":"2019-05-21","close":7987.5664},{"date":"2019-05-22","close":8011.8931},{"date":"2019-05-23","close":7995.6738},{"date":"2019-05-24","close":7882.145},{"date":"2019-05-27","close":7841.5981},{"date":"2019-05-28","close":7849.71},{"date":"2019-05-29","close":7865.9282},{"date":"2019-05-30","close":7825.3818},{"date":"2019-05-31","close":7865.9282},{"date":"2019-06-03","close":7849.71},{"date":"2019-06-04","close":7865.9282},{"date":"2019-06-05","close":7890.2559},{"date":"2019-06-07","close":7906.4736},{"date":"2019-06-10","close":7938.9106},{"date":"2019-06-11","close":7995.6738},{"date":"2019-06-12","close":8028.1118},{"date":"2019-06-13","close":8028.1118},{"date":"2019-06-14","close":8020.0024},{"date":"2019-06-17","close":8003.7847},{"date":"2019-06-18","close":7947.0205},{"date":"2019-06-19","close":7922.6909},{"date":"2019-06-20","close":7922.6909},{"date":"2019-06-21","close":7890.2559},{"date":"2019-06-24","close":7890.2559},{"date":"2019-06-25","close":8149.7485},{"date":"2019-06-26","close":7963.2373},{"date":"2019-06-27","close":7865.9282},{"date":"2019-06-28","close":7760.5078},{"date":"2019-07-01","close":7663.1978},{"date":"2019-07-02","close":7655.0889},{"date":"2019-07-03","close":7614.5425},{"date":"2019-07-04","close":7663.1978},{"date":"2019-07-05","close":7784.8345},{"date":"2019-07-08","close":7582.1064},{"date":"2019-07-09","close":7598.3232},{"date":"2019-07-10","close":7590.2148},{"date":"2019-07-11","close":7638.8696},{"date":"2019-07-12","close":7703.7437},{"date":"2019-07-15","close":7679.416},{"date":"2019-07-16","close":7671.3062},{"date":"2019-07-17","close":7646.9785},{"date":"2019-07-18","close":7622.6519},{"date":"2019-07-19","close":7663.1978},{"date":"2019-07-22","close":7622.6519},{"date":"2019-07-23","close":7573.9956},{"date":"2019-07-24","close":7517.2314},{"date":"2019-07-25","close":7411.812},{"date":"2019-07-26","close":7363.1572},{"date":"2019-07-29","close":7111.7715},{"date":"2019-07-30","close":6965.8062},{"date":"2019-07-31","close":7087.4438},{"date":"2019-08-01","close":6787.4038},{"date":"2019-08-02","close":6633.3286},{"date":"2019-08-05","close":6811.7314},{"date":"2019-08-06","close":6771.1855},{"date":"2019-08-07","close":6763.0757},{"date":"2019-08-08","close":6763.0757},{"date":"2019-08-09","close":6722.5303},{"date":"2019-08-12","close":6714.4209},{"date":"2019-08-13","close":6754.9668},{"date":"2019-08-14","close":6730.6392},{"date":"2019-08-16","close":6625.2192},{"date":"2019-08-19","close":6633.3286},{"date":"2019-08-20","close":6706.311},{"date":"2019-08-21","close":6787.4038},{"date":"2019-08-22","close":6754.9668},{"date":"2019-08-23","close":6706.311},{"date":"2019-08-26","close":6722.5303},{"date":"2019-08-27","close":6779.2939},{"date":"2019-08-28","close":6771.1855},{"date":"2019-08-29","close":6746.8569},{"date":"2019-08-30","close":6795.5127},{"date":"2019-09-02","close":6827.9497},{"date":"2019-09-03","close":6973.915},{"date":"2019-09-04","close":6941.4785},{"date":"2019-09-05","close":6990.1338},{"date":"2019-09-06","close":6900.9326},{"date":"2019-09-09","close":6892.8232},{"date":"2019-09-10","close":6917.1504},{"date":"2019-09-11","close":6998.2422},{"date":"2019-09-16","close":6990.1338},{"date":"2019-09-17","close":7071.2261},{"date":"2019-09-18","close":7217.1909},{"date":"2019-09-19","close":7127.9902},{"date":"2019-09-20","close":7055.0068},{"date":"2019-09-23","close":7103.6626},{"date":"2019-09-24","close":7111.7715},{"date":"2019-09-25","close":7046.8984},{"date":"2019-09-26","close":7209.082},{"date":"2019-09-27","close":7136.0986},{"date":"2019-09-30","close":7095.5532},{"date":"2019-10-01","close":7200.9727},{"date":"2019-10-02","close":7136.0986},{"date":"2019-10-04","close":7095.5532},{"date":"2019-10-07","close":6949.5874},{"date":"2019-10-08","close":6925.2603},{"date":"2019-10-10","close":6827.9497},{"date":"2019-10-11","close":6836.0586},{"date":"2019-10-14","close":6949.5874},{"date":"2019-10-15","close":6973.915},{"date":"2019-10-16","close":6990.1338},{"date":"2019-10-17","close":6957.6968},{"date":"2019-10-18","close":6909.0415},{"date":"2019-10-21","close":6819.8398},{"date":"2019-10-22","close":6852.2773},{"date":"2019-10-23","close":6771.1855},{"date":"2019-10-24","close":6771.1855},{"date":"2019-10-25","close":6754.9668},{"date":"2019-10-28","close":6763.0757},{"date":"2019-10-29","close":6754.9668},{"date":"2019-10-30","close":6690.0928},{"date":"2019-10-31","close":6722.5303},{"date":"2019-11-01","close":6706.311},{"date":"2019-11-04","close":6779.2939},{"date":"2019-11-05","close":6787.4038},{"date":"2019-11-06","close":6795.5127},{"date":"2019-11-07","close":6811.7314},{"date":"2019-11-08","close":6852.2773},{"date":"2019-11-11","close":6860.3857},{"date":"2019-11-12","close":6917.1504},{"date":"2019-11-13","close":6892.8232},{"date":"2019-11-14","close":6876.605},{"date":"2019-11-15","close":7006.3521},{"date":"2019-11-18","close":7046.8984},{"date":"2019-11-19","close":7022.5703},{"date":"2019-11-20","close":6827.9497},{"date":"2019-11-21","close":6771.1855},{"date":"2019-11-22","close":6771.1855},{"date":"2019-11-25","close":6844.168},{"date":"2019-11-26","close":6876.605},{"date":"2019-11-27","close":6852.2773},{"date":"2019-11-28","close":6836.0586},{"date":"2019-11-29","close":6819.8398},{"date":"2019-12-02","close":6836.0586},{"date":"2019-12-03","close":6827.9497},{"date":"2019-12-04","close":6803.6216},{"date":"2019-12-05","close":6811.7314},{"date":"2019-12-06","close":6803.6216},{"date":"2019-12-09","close":6819.8398},{"date":"2019-12-10","close":6827.9497},{"date":"2019-12-11","close":6803.6216},{"date":"2019-12-12","close":6892.8232},{"date":"2019-12-13","close":6852.2773},{"date":"2019-12-16","close":6844.168},{"date":"2019-12-17","close":6973.915},{"date":"2019-12-18","close":6973.915},{"date":"2019-12-19","close":7014.4614},{"date":"2019-12-20","close":7030.6797},{"date":"2019-12-23","close":7119.8809},{"date":"2019-12-24","close":7119.8809},{"date":"2019-12-26","close":7136.0986},{"date":"2019-12-27","close":7303.0254},{"date":"2019-12-30","close":7252.9473},{"date":"2020-01-02","close":7211.2163},{"date":"2020-01-03","close":7119.4062},{"date":"2020-01-06","close":7069.3286},{"date":"2020-01-07","close":7052.6362},{"date":"2020-01-08","close":6927.4414},{"date":"2020-01-09","close":7069.3286},{"date":"2020-01-10","close":6994.2119},{"date":"2020-01-13","close":7002.5576},{"date":"2020-01-14","close":7002.5576},{"date":"2020-01-15","close":7094.3672},{"date":"2020-01-16","close":7060.9819},{"date":"2020-01-17","close":7094.3672},{"date":"2020-01-20","close":7069.3286},{"date":"2020-01-21","close":7019.2505},{"date":"2020-01-22","close":7010.9043},{"date":"2020-01-23","close":7019.2505},{"date":"2020-01-28","close":6852.3247},{"date":"2020-01-29","close":6869.0171},{"date":"2020-01-30","close":6793.8999},{"date":"2020-01-31","close":6777.2075},{"date":"2020-02-03","close":6727.1294},{"date":"2020-02-04","close":6827.2856},{"date":"2020-02-05","close":6877.3633},{"date":"2020-02-06","close":6919.0952},{"date":"2020-02-07","close":6885.7095},{"date":"2020-02-10","close":6910.749},{"date":"2020-02-11","close":6894.0562},{"date":"2020-02-12","close":6902.4019},{"date":"2020-02-13","close":6910.749},{"date":"2020-02-14","close":7211.2163},{"date":"2020-02-17","close":7152.792},{"date":"2020-02-18","close":6952.48},{"date":"2020-02-19","close":6894.0562},{"date":"2020-02-20","close":6877.3633},{"date":"2020-02-21","close":6785.5537},{"date":"2020-02-24","close":6727.1294},{"date":"2020-02-25","close":6860.6709},{"date":"2020-02-26","close":6818.939},{"date":"2020-02-27","close":6752.1685},{"date":"2020-02-28","close":6393.2773},{"date":"2020-03-02","close":6384.9307},{"date":"2020-03-03","close":6460.0479},{"date":"2020-03-04","close":6585.2427},{"date":"2020-03-05","close":6585.2427},{"date":"2020-03-06","close":6543.5103},{"date":"2020-03-09","close":6476.7397},{"date":"2020-03-10","close":6351.5454},{"date":"2020-03-11","close":6167.9268},{"date":"2020-03-12","close":5592.0308},{"date":"2020-03-13","close":5216.4468},{"date":"2020-03-16","close":5091.252},{"date":"2020-03-17","close":4999.4424},{"date":"2020-03-18","close":4949.3643},{"date":"2020-03-19","close":4198.1963},{"date":"2020-03-20","close":4373.4688},{"date":"2020-03-23","close":4214.8892},{"date":"2020-03-24","close":4623.8589},{"date":"2020-03-25","close":4991.0962},{"date":"2020-03-26","close":5107.9443},{"date":"2020-03-27","close":5174.7153},{"date":"2020-03-30","close":5466.8369},{"date":"2020-03-31","close":5842.4204},{"date":"2020-04-01","close":6092.8096},{"date":"2020-04-02","close":5775.6504},{"date":"2020-04-03","close":5742.2646},{"date":"2020-04-06","close":5875.8057},{"date":"2020-04-07","close":5867.4595},{"date":"2020-04-08","close":5834.0742},{"date":"2020-04-09","close":5884.1519},{"date":"2020-04-10","close":6343.1992},{"date":"2020-04-13","close":6192.9653},{"date":"2020-04-14","close":6234.6973},{"date":"2020-04-16","close":6259.7354},{"date":"2020-04-17","close":6334.853},{"date":"2020-04-20","close":6426.6626},{"date":"2020-04-21","close":6309.814},{"date":"2020-04-22","close":6226.3511},{"date":"2020-04-23","close":6326.5063},{"date":"2020-04-24","close":6284.7754},{"date":"2020-04-27","close":6401.6235},{"date":"2020-04-28","close":6601.9346},{"date":"2020-04-29","close":6652.0122},{"date":"2020-05-04","close":6785.5537},{"date":"2020-05-06","close":6935.7871},{"date":"2020-05-07","close":7086.021},{"date":"2020-05-08","close":7252.9473},{"date":"2020-05-11","close":7528.3755},{"date":"2020-05-12","close":7444.9131},{"date":"2020-05-13","close":7536.7222},{"date":"2020-05-14","close":7520.0293},{"date":"2020-05-15","close":7820.4961},{"date":"2020-05-18","close":8346.3145},{"date":"2020-05-19","close":8029.1543},{"date":"2020-05-20","close":8254.5049},{"date":"2020-05-21","close":8095.9253},{"date":"2020-05-22","close":7887.2681},{"date":"2020-05-25","close":7970.7305},{"date":"2020-05-26","close":7987.4229},{"date":"2020-05-27","close":8146.0024},{"date":"2020-05-28","close":8079.2329},{"date":"2020-05-29","close":8146.0024},{"date":"2020-06-01","close":8095.9253},{"date":"2020-06-02","close":8079.2329},{"date":"2020-06-03","close":7920.6538},{"date":"2020-06-04","close":7870.5747},{"date":"2020-06-05","close":7870.5747},{"date":"2020-06-08","close":7878.9219},{"date":"2020-06-09","close":7862.2285},{"date":"2020-06-10","close":7878.9219},{"date":"2020-06-11","close":7770.4194},{"date":"2020-06-12","close":7762.0732},{"date":"2020-06-15","close":7244.6006},{"date":"2020-06-16","close":7536.7222},{"date":"2020-06-17","close":7511.6831},{"date":"2020-06-18","close":7586.7998},{"date":"2020-06-19","close":7520.0293},{"date":"2020-06-22","close":7586.7998},{"date":"2020-06-23","close":7586.7998},{"date":"2020-06-24","close":7586.7998},{"date":"2020-06-25","close":7486.6445},{"date":"2020-06-26","close":7561.7612},{"date":"2020-06-29","close":7303.0254},{"date":"2020-06-30","close":7369.7954},{"date":"2020-07-01","close":7344.7563},{"date":"2020-07-02","close":7336.4111},{"date":"2020-07-03","close":7353.103},{"date":"2020-07-06","close":7478.2983},{"date":"2020-07-07","close":7561.7612},{"date":"2020-07-08","close":7478.2983},{"date":"2020-07-09","close":7311.3716},{"date":"2020-07-10","close":7545.0674},{"date":"2020-07-13","close":7611.8394},{"date":"2020-07-14","close":7603.4927},{"date":"2020-07-15","close":7611.8394},{"date":"2020-07-16","close":7528.3755},{"date":"2020-07-17","close":7436.5669},{"date":"2020-07-20","close":7436.5669},{"date":"2020-07-21","close":7386.4883},{"date":"2020-07-22","close":7378.1416},{"date":"2020-07-23","close":7403.1807},{"date":"2020-07-24","close":7411.5273},{"date":"2020-07-27","close":7520.0293},{"date":"2020-07-28","close":7378.1416},{"date":"2020-07-29","close":7286.3325},{"date":"2020-07-30","close":7119.4062},{"date":"2020-07-31","close":7152.792},{"date":"2020-08-03","close":7177.8306},{"date":"2020-08-04","close":7252.9473},{"date":"2020-08-05","close":7169.4844},{"date":"2020-08-06","close":7269.6406},{"date":"2020-08-07","close":7177.8306},{"date":"2020-08-10","close":7227.9077},{"date":"2020-08-11","close":7403.1807},{"date":"2020-08-12","close":7294.6792},{"date":"2020-08-13","close":7453.2598},{"date":"2020-08-14","close":7494.9907},{"date":"2020-08-18","close":7119.4062},{"date":"2020-08-19","close":7044.2896},{"date":"2020-08-20","close":6919.0952},{"date":"2020-08-21","close":6919.0952},{"date":"2020-08-24","close":6827.2856},{"date":"2020-08-25","close":6885.7095},{"date":"2020-08-26","close":6910.749},{"date":"2020-08-27","close":6877.3633},{"date":"2020-08-28","close":6910.749},{"date":"2020-08-31","close":7044.2896},{"date":"2020-09-01","close":7052.6362},{"date":"2020-09-02","close":7127.7529},{"date":"2020-09-03","close":7252.9473},{"date":"2020-09-04","close":7236.2544},{"date":"2020-09-07","close":7261.2939},{"date":"2020-09-08","close":7177.8306},{"date":"2020-09-09","close":7194.5234},{"date":"2020-09-10","close":7144.4458},{"date":"2020-09-11","close":7194.5234},{"date":"2020-09-14","close":7244.6006},{"date":"2020-09-15","close":7411.5273},{"date":"2020-09-16","close":7369.7954},{"date":"2020-09-17","close":7344.7563},{"date":"2020-09-18","close":7261.2939},{"date":"2020-09-21","close":7194.5234},{"date":"2020-09-22","close":6994.2119},{"date":"2020-09-23","close":6969.1733},{"date":"2020-09-24","close":6768.8613},{"date":"2020-09-25","close":6693.7441},{"date":"2020-09-28","close":6827.2856},{"date":"2020-09-29","close":6919.0952},{"date":"2020-10-05","close":7010.9043},{"date":"2020-10-06","close":7019.2505},{"date":"2020-10-07","close":7019.2505},{"date":"2020-10-08","close":7177.8306},{"date":"2020-10-12","close":7194.5234},{"date":"2020-10-13","close":7202.8696},{"date":"2020-10-14","close":7169.4844},{"date":"2020-10-15","close":7194.5234},{"date":"2020-10-16","close":7202.8696},{"date":"2020-10-19","close":7186.1772},{"date":"2020-10-20","close":7111.0601},{"date":"2020-10-21","close":7169.4844},{"date":"2020-10-22","close":7177.8306},{"date":"2020-10-23","close":7169.4844},{"date":"2020-10-26","close":7094.3672},{"date":"2020-10-27","close":7044.2896},{"date":"2020-10-28","close":7019.2505},{"date":"2020-10-29","close":7010.9043},{"date":"2020-10-30","close":6860.6709},{"date":"2020-11-02","close":6935.7871},{"date":"2020-11-03","close":7077.6748},{"date":"2020-11-04","close":7111.0601},{"date":"2020-11-05","close":7161.1382},{"date":"2020-11-06","close":7119.4062},{"date":"2020-11-09","close":7136.0996},{"date":"2020-11-10","close":7094.3672},{"date":"2020-11-11","close":7161.1382},{"date":"2020-11-12","close":7144.4458},{"date":"2020-11-13","close":7094.3672},{"date":"2020-11-16","close":7144.4458},{"date":"2020-11-17","close":7111.0601},{"date":"2020-11-18","close":7227.9077},{"date":"2020-11-19","close":7236.2544},{"date":"2020-11-20","close":7328.0649},{"date":"2020-11-23","close":7353.103},{"date":"2020-11-24","close":7386.4883},{"date":"2020-11-25","close":7286.3325},{"date":"2020-11-26","close":7294.6792},{"date":"2020-11-27","close":7336.4111},{"date":"2020-11-30","close":7336.4111},{"date":"2020-12-01","close":7336.4111},{"date":"2020-12-02","close":7328.0649},{"date":"2020-12-03","close":7344.7563},{"date":"2020-12-04","close":7336.4111},{"date":"2020-12-07","close":7336.4111},{"date":"2020-12-08","close":7336.4111},{"date":"2020-12-09","close":7378.1416},{"date":"2020-12-10","close":7394.8345},{"date":"2020-12-11","close":7486.6445},{"date":"2020-12-14","close":7570.1079},{"date":"2020-12-15","close":7469.9512},{"date":"2020-12-16","close":7503.3369},{"date":"2020-12-17","close":7520.0293},{"date":"2020-12-18","close":7561.7612},{"date":"2020-12-21","close":7578.4541},{"date":"2020-12-22","close":7520.0293},{"date":"2020-12-23","close":7336.4111},{"date":"2020-12-24","close":7411.5273},{"date":"2020-12-28","close":7486.6445},{"date":"2020-12-29","close":7658.3564},{"date":"2020-12-30","close":7624.0137},{"date":"2021-01-04","close":7555.3281},{"date":"2021-01-05","close":7555.3281},{"date":"2021-01-06","close":7581.0854},{"date":"2021-01-07","close":7666.9424},{"date":"2021-01-08","close":7769.9683},{"date":"2021-01-11","close":7581.0854},{"date":"2021-01-12","close":7538.1582},{"date":"2021-01-13","close":7572.5005},{"date":"2021-01-14","close":7598.2568},{"date":"2021-01-15","close":7581.0854},{"date":"2021-01-18","close":7520.9863},{"date":"2021-01-19","close":7555.3281},{"date":"2021-01-20","close":7589.6709},{"date":"2021-01-21","close":7993.1948},{"date":"2021-01-22","close":7950.2671},{"date":"2021-01-25","close":7958.8521},{"date":"2021-01-26","close":8036.123},{"date":"2021-01-27","close":8628.5283},{"date":"2021-01-28","close":8482.5742},{"date":"2021-01-29","close":9057.8096},{"date":"2021-02-01","close":9143.6641},{"date":"2021-02-02","close":9444.1611},{"date":"2021-02-03","close":9401.2334},{"date":"2021-02-04","close":8800.2412},{"date":"2021-02-05","close":9014.8818},{"date":"2021-02-08","close":9143.6641},{"date":"2021-02-09","close":8886.0967},{"date":"2021-02-10","close":8886.0967},{"date":"2021-02-15","close":9100.7383},{"date":"2021-02-16","close":9530.0166},{"date":"2021-02-17","close":9444.1611},{"date":"2021-02-18","close":9358.3047},{"date":"2021-02-19","close":9315.377},{"date":"2021-02-22","close":9143.6641},{"date":"2021-02-23","close":9057.8096},{"date":"2021-02-24","close":8559.8438},{"date":"2021-02-25","close":8757.3125},{"date":"2021-02-26","close":8422.4736},{"date":"2021-03-02","close":8456.8174},{"date":"2021-03-03","close":8628.5283},{"date":"2021-03-04","close":8499.7451},{"date":"2021-03-05","close":8482.5742},{"date":"2021-03-08","close":8585.6006},{"date":"2021-03-09","close":8628.5283},{"date":"2021-03-10","close":8757.3125},{"date":"2021-03-11","close":8714.3857},{"date":"2021-03-12","close":8714.3857},{"date":"2021-03-15","close":8559.8438},{"date":"2021-03-16","close":8628.5283},{"date":"2021-03-17","close":8628.5283},{"date":"2021-03-18","close":8568.4297},{"date":"2021-03-19","close":8568.4297},{"date":"2021-03-22","close":8559.8438},{"date":"2021-03-23","close":8551.2588},{"date":"2021-03-24","close":8525.502},{"date":"2021-03-25","close":8568.4297},{"date":"2021-03-26","close":8585.6006},{"date":"2021-03-29","close":8843.168},{"date":"2021-03-30","close":8843.168},{"date":"2021-03-31","close":9014.8818},{"date":"2021-04-01","close":8757.3125},{"date":"2021-04-02","close":9014.8818},{"date":"2021-04-05","close":8929.0254},{"date":"2021-04-06","close":9057.8096},{"date":"2021-04-07","close":11762.2734},{"date":"2021-04-08","close":13393.5371},{"date":"2021-04-09","close":13393.5371},{"date":"2021-04-12","close":12749.6182},{"date":"2021-04-13","close":12191.5547},{"date":"2021-04-14","close":11719.3457},{"date":"2021-04-15","close":11118.3535},{"date":"2021-04-16","close":12792.5459},{"date":"2021-04-19","close":14423.8096},{"date":"2021-04-20","close":13736.9629},{"date":"2021-04-21","close":13264.7539},{"date":"2021-04-22","close":13007.1855},{"date":"2021-04-23","close":13436.4668},{"date":"2021-04-26","close":12749.6182},{"date":"2021-04-27","close":12449.1221},{"date":"2021-04-28","close":12577.9043},{"date":"2021-04-29","close":12234.4814},{"date":"2021-04-30","close":12105.6973},{"date":"2021-05-03","close":12191.5547},{"date":"2021-05-04","close":11891.0566},{"date":"2021-05-06","close":11933.9854},{"date":"2021-05-07","close":12449.1221},{"date":"2021-05-10","close":12449.1221},{"date":"2021-05-11","close":12191.5547},{"date":"2021-05-12","close":11933.9854},{"date":"2021-05-13","close":12105.6973},{"date":"2021-05-14","close":12277.4092},{"date":"2021-05-17","close":12534.9775},{"date":"2021-05-18","close":12320.3379},{"date":"2021-05-20","close":12620.833},{"date":"2021-05-21","close":11976.9121},{"date":"2021-05-24","close":11504.7051},{"date":"2021-05-25","close":11762.2734},{"date":"2021-05-26","close":12105.6973},{"date":"2021-05-27","close":11891.0566},{"date":"2021-05-28","close":11976.9121},{"date":"2021-05-31","close":12191.5547},{"date":"2021-06-01","close":12577.9043},{"date":"2021-06-02","close":13307.6816},{"date":"2021-06-03","close":13350.6104},{"date":"2021-06-04","close":12878.4004},{"date":"2021-06-07","close":12534.9775},{"date":"2021-06-08","close":12277.4092},{"date":"2021-06-09","close":12492.0498},{"date":"2021-06-10","close":11933.9854},{"date":"2021-06-11","close":11891.0566},{"date":"2021-06-14","close":12019.8418},{"date":"2021-06-15","close":11848.1289},{"date":"2021-06-16","close":12062.7705},{"date":"2021-06-17","close":12105.6973},{"date":"2021-06-18","close":12148.626},{"date":"2021-06-21","close":11676.418},{"date":"2021-06-22","close":11633.4883},{"date":"2021-06-23","close":11375.9209},{"date":"2021-06-24","close":11891.0566},{"date":"2021-06-25","close":11805.2012},{"date":"2021-06-28","close":11933.9854},{"date":"2021-06-29","close":11590.5615},{"date":"2021-06-30","close":11375.9209},{"date":"2021-07-01","close":11204.21},{"date":"2021-07-02","close":11075.4258},{"date":"2021-07-05","close":11075.4258},{"date":"2021-07-06","close":11204.21},{"date":"2021-07-07","close":11032.4971},{"date":"2021-07-08","close":10646.1455},{"date":"2021-07-09","close":10388.5771},{"date":"2021-07-12","close":10560.2891},{"date":"2021-07-13","close":10817.8564},{"date":"2021-07-14","close":10903.7119},{"date":"2021-07-15","close":10774.9287},{"date":"2021-07-16","close":10560.2891},{"date":"2021-07-19","close":10431.5049},{"date":"2021-07-20","close":10431.5049},{"date":"2021-07-21","close":10259.7939},{"date":"2021-07-22","close":10302.7207},{"date":"2021-07-23","close":10474.4336},{"date":"2021-07-26","close":10603.2168},{"date":"2021-07-27","close":10689.0732},{"date":"2021-07-28","close":10431.5049},{"date":"2021-07-29","close":10560.2891},{"date":"2021-07-30","close":10732.001},{"date":"2021-08-02","close":10517.3613},{"date":"2021-08-03","close":10259.7939},{"date":"2021-08-04","close":10216.8652},{"date":"2021-08-05","close":10345.6494},{"date":"2021-08-06","close":10259.7939},{"date":"2021-08-09","close":9959.2979},{"date":"2021-08-10","close":9744.6562},{"date":"2021-08-11","close":9744.6562},{"date":"2021-08-12","close":9701.7295},{"date":"2021-08-13","close":9444.1611},{"date":"2021-08-17","close":9100.7383},{"date":"2021-08-18","close":9315.377},{"date":"2021-08-19","close":9057.8096},{"date":"2021-08-20","close":8628.5283},{"date":"2021-08-23","close":8886.0967},{"date":"2021-08-24","close":9315.377},{"date":"2021-08-25","close":9272.4492},{"date":"2021-08-26","close":9401.2334},{"date":"2021-08-27","close":9530.0166},{"date":"2021-08-30","close":9444.1611},{"date":"2021-08-31","close":9444.1611},{"date":"2021-09-01","close":9530.0166},{"date":"2021-09-02","close":9487.0889},{"date":"2021-09-03","close":9401.2334},{"date":"2021-09-06","close":9315.377},{"date":"2021-09-07","close":9401.2334},{"date":"2021-09-08","close":9143.6641},{"date":"2021-09-09","close":9229.5205},{"date":"2021-09-10","close":9315.377},{"date":"2021-09-13","close":9186.5938},{"date":"2021-09-14","close":9229.5205},{"date":"2021-09-15","close":9143.6641},{"date":"2021-09-16","close":8929.0254},{"date":"2021-09-17","close":8886.0967},{"date":"2021-09-23","close":8971.9541},{"date":"2021-09-24","close":8843.168},{"date":"2021-09-27","close":8929.0254},{"date":"2021-09-28","close":8757.3125},{"date":"2021-09-29","close":8585.6006},{"date":"2021-09-30","close":8628.5283},{"date":"2021-10-01","close":8473.9893},{"date":"2021-10-05","close":8156.3208},{"date":"2021-10-06","close":8113.3936},{"date":"2021-10-07","close":8379.5459},{"date":"2021-10-08","close":8628.5283},{"date":"2021-10-12","close":8362.375},{"date":"2021-10-13","close":8577.0156},{"date":"2021-10-14","close":8577.0156},{"date":"2021-10-15","close":8628.5283},{"date":"2021-10-18","close":8843.168},{"date":"2021-10-19","close":8757.3125},{"date":"2021-10-20","close":8757.3125},{"date":"2021-10-21","close":8886.0967},{"date":"2021-10-22","close":9014.8818},{"date":"2021-10-25","close":9143.6641},{"date":"2021-10-26","close":9057.8096},{"date":"2021-10-27","close":9057.8096},{"date":"2021-10-28","close":8757.3125},{"date":"2021-10-29","close":8843.168},{"date":"2021-11-01","close":9615.8721},{"date":"2021-11-02","close":9658.8008},{"date":"2021-11-03","close":9444.1611},{"date":"2021-11-04","close":9315.377},{"date":"2021-11-05","close":9873.4404},{"date":"2021-11-08","close":9572.9453},{"date":"2021-11-09","close":9229.5205},{"date":"2021-11-10","close":8800.2412},{"date":"2021-11-11","close":8628.5283},{"date":"2021-11-12","close":8929.0254},{"date":"2021-11-15","close":8929.0254},{"date":"2021-11-16","close":8671.457},{"date":"2021-11-17","close":8508.3301},{"date":"2021-11-18","close":8439.6455},{"date":"2021-11-19","close":8439.6455},{"date":"2021-11-22","close":8388.1318},{"date":"2021-11-23","close":8405.3037},{"date":"2021-11-24","close":8448.2305},{"date":"2021-11-25","close":8379.5459},{"date":"2021-11-26","close":8096.2217},{"date":"2021-11-29","close":7881.5806},{"date":"2021-11-30","close":7332.1035},{"date":"2021-12-01","close":7460.8872},{"date":"2021-12-02","close":7752.7979},{"date":"2021-12-03","close":7804.311},{"date":"2021-12-06","close":8036.123},{"date":"2021-12-07","close":7984.6094},{"date":"2021-12-08","close":7967.438},{"date":"2021-12-09","close":8018.9502},{"date":"2021-12-10","close":8113.3936},{"date":"2021-12-13","close":8113.3936},{"date":"2021-12-14","close":8087.6362},{"date":"2021-12-15","close":8096.2217},{"date":"2021-12-16","close":8036.123},{"date":"2021-12-17","close":8070.4648},{"date":"2021-12-20","close":7967.438},{"date":"2021-12-21","close":7864.4106},{"date":"2021-12-22","close":7864.4106},{"date":"2021-12-23","close":7915.9238},{"date":"2021-12-24","close":7984.6094},{"date":"2021-12-27","close":8070.4648},{"date":"2021-12-28","close":8061.8794},{"date":"2021-12-29","close":8238.2871},{"date":"2021-12-30","close":8097.1602},{"date":"2022-01-03","close":9190.0},{"date":"2022-01-04","close":8079.5205},{"date":"2022-01-05","close":8017.7769},{"date":"2022-01-06","close":7964.855},{"date":"2022-01-07","close":8079.5205},{"date":"2022-01-10","close":8017.7769},{"date":"2022-01-11","close":7929.5728},{"date":"2022-01-12","close":7964.855},{"date":"2022-01-13","close":7964.855},{"date":"2022-01-14","close":10055.2979},{"date":"2022-01-17","close":8820.4365},{"date":"2022-01-18","close":8405.875},{"date":"2022-01-19","close":8053.0586},{"date":"2022-01-20","close":8229.4678},{"date":"2022-01-21","close":8114.8022},{"date":"2022-01-24","close":7894.2905},{"date":"2022-01-25","close":7497.3716},{"date":"2022-01-26","close":7497.3716},{"date":"2022-01-27","close":7215.1177},{"date":"2022-01-28","close":7470.9102},{"date":"2022-02-03","close":7735.5234},{"date":"2022-02-04","close":7920.7524},{"date":"2022-02-07","close":8035.418},{"date":"2022-02-08","close":8035.418},{"date":"2022-02-09","close":8035.418},{"date":"2022-02-10","close":8150.084},{"date":"2022-02-11","close":7938.3936},{"date":"2022-02-14","close":7823.7275},{"date":"2022-02-15","close":7770.8047},{"date":"2022-02-16","close":8017.7769},{"date":"2022-02-17","close":7956.0342},{"date":"2022-02-18","close":8141.2632},{"date":"2022-02-21","close":8141.2632},{"date":"2022-02-22","close":8141.2632},{"date":"2022-02-23","close":8141.2632},{"date":"2022-02-24","close":7859.0098},{"date":"2022-02-25","close":7929.5728},{"date":"2022-02-28","close":7929.5728},{"date":"2022-03-02","close":8008.957},{"date":"2022-03-03","close":8141.2632},{"date":"2022-03-04","close":8141.2632},{"date":"2022-03-07","close":8026.5977},{"date":"2022-03-08","close":7850.1885},{"date":"2022-03-10","close":7850.1885},{"date":"2022-03-11","close":7850.1885},{"date":"2022-03-14","close":7938.3936},{"date":"2022-03-15","close":7938.3936},{"date":"2022-03-16","close":7938.3936},{"date":"2022-03-17","close":7964.855},{"date":"2022-03-18","close":8000.1367},{"date":"2022-03-21","close":8000.1367},{"date":"2022-03-22","close":8141.2632},{"date":"2022-03-23","close":8158.9038},{"date":"2022-03-24","close":8520.543},{"date":"2022-03-25","close":8494.082},{"date":"2022-03-28","close":8317.6719},{"date":"2022-03-29","close":8449.9785},{"date":"2022-03-30","close":8511.7217},{"date":"2022-03-31","close":8547.0039},{"date":"2022-04-01","close":8547.0039},{"date":"2022-04-04","close":8555.8242},{"date":"2022-04-05","close":8555.8242},{"date":"2022-04-06","close":8458.7998},{"date":"2022-04-07","close":8203.0068},{"date":"2022-04-08","close":8211.8271},{"date":"2022-04-11","close":8291.2109},{"date":"2022-04-12","close":8255.9297},{"date":"2022-04-13","close":8344.1328},{"date":"2022-04-14","close":8423.5176},{"date":"2022-04-15","close":8414.6973},{"date":"2022-04-18","close":9085.0488},{"date":"2022-04-19","close":9261.46},{"date":"2022-04-20","close":12039.8965},{"date":"2022-04-21","close":11246.0576},{"date":"2022-04-22","close":11378.3643},{"date":"2022-04-25","close":11598.874},{"date":"2022-04-26","close":11642.9766},{"date":"2022-04-27","close":10716.8311},{"date":"2022-04-28","close":10760.9336},{"date":"2022-04-29","close":10364.0137},{"date":"2022-05-02","close":10584.5244},{"date":"2022-05-03","close":10672.7285},{"date":"2022-05-04","close":10143.502},{"date":"2022-05-06","close":9746.583},{"date":"2022-05-09","close":10850.0},{"date":"2022-05-10","close":9614.2764},{"date":"2022-05-11","close":9526.0723},{"date":"2022-05-12","close":9261.46},{"date":"2022-05-13","close":9481.9697},{"date":"2022-05-16","close":9967.0947},{"date":"2022-05-17","close":9570.1738},{"date":"2022-05-18","close":9614.2764},{"date":"2022-05-19","close":9261.46},{"date":"2022-05-20","close":9261.46},{"date":"2022-05-23","close":9393.7646},{"date":"2022-05-24","close":8996.8457},{"date":"2022-05-25","close":9305.5615},{"date":"2022-05-26","close":9349.6641},{"date":"2022-05-27","close":9570.1738},{"date":"2022-05-30","close":9658.3789},{"date":"2022-05-31","close":9702.4805},{"date":"2022-06-02","close":9658.3789},{"date":"2022-06-03","close":9658.3789},{"date":"2022-06-07","close":9393.7646},{"date":"2022-06-08","close":9217.3574},{"date":"2022-06-09","close":9040.9482},{"date":"2022-06-10","close":8811.6172},{"date":"2022-06-13","close":8529.3613},{"date":"2022-06-14","close":8203.0068},{"date":"2022-06-15","close":8141.2632},{"date":"2022-06-16","close":8317.6719},{"date":"2022-06-17","close":8158.9038},{"date":"2022-06-20","close":7753.1646},{"date":"2022-06-21","close":7894.2905},{"date":"2022-06-22","close":7462.0894},{"date":"2022-06-23","close":6994.6069},{"date":"2022-06-24","close":7320.9629},{"date":"2022-06-27","close":7638.498},{"date":"2022-06-28","close":7682.6011},{"date":"2022-06-29","close":7664.96},{"date":"2022-06-30","close":7462.0894},{"date":"2022-07-01","close":7303.3223},{"date":"2022-07-04","close":7162.1948},{"date":"2022-07-05","close":7285.6812},{"date":"2022-07-06","close":7276.8604},{"date":"2022-07-07","close":7426.8086},{"date":"2022-07-08","close":7585.5757},{"date":"2022-07-11","close":7497.3716},{"date":"2022-07-12","close":7259.2197},{"date":"2022-07-13","close":7320.9629},{"date":"2022-07-14","close":7285.6812},{"date":"2022-07-15","close":7338.603},{"date":"2022-07-18","close":7506.1919},{"date":"2022-07-19","close":7576.7554},{"date":"2022-07-20","close":7612.0371},{"date":"2022-07-21","close":7603.2168},{"date":"2022-07-22","close":7559.1147},{"date":"2022-07-25","close":7585.5757},{"date":"2022-07-26","close":7726.7026},{"date":"2022-07-27","close":7673.7803},{"date":"2022-07-28","close":7717.8823},{"date":"2022-07-29","close":7664.96},{"date":"2022-08-01","close":7664.96},{"date":"2022-08-02","close":7576.7554},{"date":"2022-08-03","close":9834.7871},{"date":"2022-08-04","close":9085.0488},{"date":"2022-08-05","close":8793.9756},{"date":"2022-08-08","close":8644.0293},{"date":"2022-08-09","close":8705.7725},{"date":"2022-08-10","close":8591.1055},{"date":"2022-08-11","close":8432.3379},{"date":"2022-08-12","close":8529.3613},{"date":"2022-08-16","close":8467.6191},{"date":"2022-08-17","close":8388.2354},{"date":"2022-08-18","close":8432.3379},{"date":"2022-08-19","close":8370.5957},{"date":"2022-08-22","close":8361.7734},{"date":"2022-08-23","close":8114.8022},{"date":"2022-08-24","close":8053.0586},{"date":"2022-08-25","close":8211.8271},{"date":"2022-08-26","close":8211.8271},{"date":"2022-08-29","close":7938.3936},{"date":"2022-08-30","close":8035.418},{"date":"2022-08-31","close":8132.4429},{"date":"2022-09-01","close":8061.8794},{"date":"2022-09-02","close":7956.0342},{"date":"2022-09-05","close":7850.1885},{"date":"2022-09-06","close":7911.9321},{"date":"2022-09-07","close":7700.2412},{"date":"2022-09-08","close":7744.3442},{"date":"2022-09-13","close":7903.1118},{"date":"2022-09-14","close":8000.1367},{"date":"2022-09-15","close":8026.5977},{"date":"2022-09-16","close":7911.9321},{"date":"2022-09-19","close":7841.3687},{"date":"2022-09-20","close":7806.0869},{"date":"2022-09-21","close":7788.4458},{"date":"2022-09-22","close":7973.6743},{"date":"2022-09-23","close":7585.5757},{"date":"2022-09-26","close":7100.4517},{"date":"2022-09-27","close":7162.1948},{"date":"2022-09-28","close":7082.811},{"date":"2022-09-29","close":7162.1948},{"date":"2022-09-30","close":7021.0679},{"date":"2022-10-04","close":7329.7832},{"date":"2022-10-05","close":7470.9102},{"date":"2022-10-06","close":7515.0122},{"date":"2022-10-07","close":7620.8579},{"date":"2022-10-11","close":7144.5537},{"date":"2022-10-12","close":7171.0151},{"date":"2022-10-13","close":6879.9409},{"date":"2022-10-14","close":7197.4766},{"date":"2022-10-17","close":7259.2197},{"date":"2022-10-18","close":7320.9629},{"date":"2022-10-19","close":7162.1948},{"date":"2022-10-20","close":7171.0151},{"date":"2022-10-21","close":7038.7085},{"date":"2022-10-24","close":7135.7334},{"date":"2022-10-25","close":7100.4517},{"date":"2022-10-26","close":7029.8882},{"date":"2022-10-27","close":7135.7334},{"date":"2022-10-28","close":7091.6313},{"date":"2022-10-31","close":7179.8359},{"date":"2022-11-01","close":7338.603},{"date":"2022-11-02","close":7338.603},{"date":"2022-11-03","close":7294.501},{"date":"2022-11-04","close":7223.938},{"date":"2022-11-07","close":7250.3994},{"date":"2022-11-08","close":7329.7832},{"date":"2022-11-09","close":7373.8853},{"date":"2022-11-10","close":7400.3462},{"date":"2022-11-11","close":7409.167},{"date":"2022-11-14","close":7497.3716},{"date":"2022-11-15","close":7559.1147},{"date":"2022-11-16","close":7761.9839},{"date":"2022-11-17","close":7779.626},{"date":"2022-11-18","close":7576.7554},{"date":"2022-11-21","close":7365.0654},{"date":"2022-11-22","close":7462.0894},{"date":"2022-11-23","close":7488.5513},{"date":"2022-11-24","close":7541.4741},{"date":"2022-11-25","close":7541.4741},{"date":"2022-11-28","close":7391.5264},{"date":"2022-11-29","close":7497.3716},{"date":"2022-11-30","close":7594.3965},{"date":"2022-12-01","close":7647.3188},{"date":"2022-12-02","close":7550.2944},{"date":"2022-12-05","close":7673.7803},{"date":"2022-12-06","close":7515.0122},{"date":"2022-12-07","close":7559.1147},{"date":"2022-12-08","close":7435.6284},{"date":"2022-12-09","close":7488.5513},{"date":"2022-12-12","close":7515.0122},{"date":"2022-12-13","close":7541.4741},{"date":"2022-12-14","close":7629.6782},{"date":"2022-12-15","close":7682.6011},{"date":"2022-12-16","close":7735.5234},{"date":"2022-12-19","close":7709.062},{"date":"2022-12-20","close":7541.4741},{"date":"2022-12-21","close":7744.3442},{"date":"2022-12-22","close":7788.4458},{"date":"2022-12-23","close":7964.855},{"date":"2022-12-26","close":7903.1118},{"date":"2022-12-27","close":7894.2905},{"date":"2022-12-28","close":7948.7339},{"date":"2022-12-29","close":7712.813},{"date":"2023-01-02","close":7640.2222},{"date":"2023-01-03","close":7531.335},{"date":"2023-01-04","close":7622.0742},{"date":"2023-01-05","close":7613.0},{"date":"2023-01-06","close":7667.4438},{"date":"2023-01-09","close":7785.4043},{"date":"2023-01-10","close":7758.1831},{"date":"2023-01-11","close":7821.7002},{"date":"2023-01-12","close":7930.5864},{"date":"2023-01-13","close":7894.2905},{"date":"2023-01-16","close":7939.6606},{"date":"2023-01-17","close":7857.9951},{"date":"2023-01-18","close":7857.9951},{"date":"2023-01-19","close":7903.3652},{"date":"2023-01-20","close":7921.5127},{"date":"2023-01-25","close":7930.5864},{"date":"2023-01-26","close":7948.7339},{"date":"2023-01-27","close":7985.0293},{"date":"2023-01-30","close":7912.439},{"date":"2023-01-31","close":7867.0693},{"date":"2023-02-01","close":7912.439},{"date":"2023-02-02","close":7966.8823},{"date":"2023-02-03","close":7975.9565},{"date":"2023-02-06","close":8057.6211},{"date":"2023-02-07","close":8039.4731},{"date":"2023-02-08","close":8084.8433},{"date":"2023-02-09","close":8102.9912},{"date":"2023-02-10","close":8012.2515},{"date":"2023-02-13","close":8021.3252},{"date":"2023-02-14","close":8030.3994},{"date":"2023-02-15","close":7821.7002},{"date":"2023-02-16","close":7848.9219},{"date":"2023-02-17","close":7821.7002},{"date":"2023-02-20","close":8039.4731},{"date":"2023-02-21","close":8093.917},{"date":"2023-02-22","close":8030.3994},{"date":"2023-02-23","close":8030.3994},{"date":"2023-02-24","close":8039.4731},{"date":"2023-02-27","close":7985.0293},{"date":"2023-02-28","close":8030.3994},{"date":"2023-03-02","close":8093.917},{"date":"2023-03-03","close":8202.8027},{"date":"2023-03-06","close":8175.582},{"date":"2023-03-07","close":8112.064},{"date":"2023-03-08","close":8130.2129},{"date":"2023-03-09","close":8139.2861},{"date":"2023-03-10","close":7876.1431},{"date":"2023-03-13","close":7776.3306},{"date":"2023-03-14","close":7513.1875},{"date":"2023-03-15","close":7676.5171},{"date":"2023-03-16","close":7676.5171},{"date":"2023-03-17","close":7740.0347},{"date":"2023-03-20","close":7622.0742},{"date":"2023-03-21","close":7603.9263},{"date":"2023-03-22","close":7531.335},{"date":"2023-03-23","close":7368.0049},{"date":"2023-03-24","close":7313.5615},{"date":"2023-03-27","close":7286.3398},{"date":"2023-03-28","close":7349.8569},{"date":"2023-03-29","close":7358.9312},{"date":"2023-03-30","close":7467.8179},{"date":"2023-03-31","close":7458.7437},{"date":"2023-04-03","close":7513.1875},{"date":"2023-04-04","close":7721.8872},{"date":"2023-04-05","close":7649.2959},{"date":"2023-04-06","close":7449.6704},{"date":"2023-04-07","close":7458.7437},{"date":"2023-04-10","close":7358.9312},{"date":"2023-04-11","close":7449.6704},{"date":"2023-04-12","close":7540.4092},{"date":"2023-04-13","close":7558.5571},{"date":"2023-04-14","close":7585.7783},{"date":"2023-04-17","close":7603.9263},{"date":"2023-04-18","close":7531.335},{"date":"2023-04-19","close":7594.8525},{"date":"2023-04-20","close":7558.5571},{"date":"2023-04-21","close":7467.8179},{"date":"2023-04-24","close":7431.5225},{"date":"2023-04-25","close":7395.2266},{"date":"2023-04-26","close":7431.5225},{"date":"2023-04-27","close":7413.3745},{"date":"2023-04-28","close":7440.5957},{"date":"2023-05-02","close":7449.6704},{"date":"2023-05-03","close":7449.6704},{"date":"2023-05-04","close":7603.9263},{"date":"2023-05-08","close":7785.4043},{"date":"2023-05-09","close":8320.7646},{"date":"2023-05-10","close":8075.7681},{"date":"2023-05-11","close":8112.064},{"date":"2023-05-12","close":7894.2905},{"date":"2023-05-15","close":7948.7339},{"date":"2023-05-16","close":8130.2129},{"date":"2023-05-17","close":8202.8027},{"date":"2023-05-18","close":8084.8433},{"date":"2023-05-19","close":8039.4731},{"date":"2023-05-22","close":8130.2129},{"date":"2023-05-23","close":8075.7681},{"date":"2023-05-24","close":8211.877},{"date":"2023-05-25","close":8311.6904},{"date":"2023-05-26","close":8084.8433},{"date":"2023-05-30","close":8057.6211},{"date":"2023-05-31","close":8021.3252},{"date":"2023-06-01","close":7930.5864},{"date":"2023-06-02","close":8012.2515},{"date":"2023-06-05","close":8039.4731},{"date":"2023-06-07","close":8084.8433},{"date":"2023-06-08","close":8275.3945},{"date":"2023-06-09","close":8202.8027},{"date":"2023-06-12","close":8248.1729},{"date":"2023-06-13","close":8239.0986},{"date":"2023-06-14","close":8275.3945},{"date":"2023-06-15","close":8266.3203},{"date":"2023-06-16","close":8366.1338},{"date":"2023-06-19","close":8211.877},{"date":"2023-06-20","close":8093.917},{"date":"2023-06-21","close":8012.2515},{"date":"2023-06-22","close":8075.7681},{"date":"2023-06-23","close":8003.1782},{"date":"2023-06-26","close":8112.064},{"date":"2023-06-27","close":8239.0986},{"date":"2023-06-28","close":8275.3945},{"date":"2023-06-29","close":8202.8027},{"date":"2023-06-30","close":8102.9912},{"date":"2023-07-03","close":8266.3203},{"date":"2023-07-04","close":8329.8379},{"date":"2023-07-05","close":8112.064},{"date":"2023-07-06","close":8075.7681},{"date":"2023-07-07","close":8003.1782},{"date":"2023-07-10","close":7994.1035},{"date":"2023-07-11","close":8102.9912},{"date":"2023-07-12","close":8112.064},{"date":"2023-07-13","close":8112.064},{"date":"2023-07-14","close":8066.6953},{"date":"2023-07-17","close":8121.1382},{"date":"2023-07-18","close":7994.1035},{"date":"2023-07-19","close":7848.9219},{"date":"2023-07-20","close":7712.813},{"date":"2023-07-21","close":7721.8872},{"date":"2023-07-24","close":7549.4824},{"date":"2023-07-25","close":7440.5957},{"date":"2023-07-26","close":7159.3057},{"date":"2023-07-27","close":7322.6357},{"date":"2023-07-28","close":7395.2266},{"date":"2023-07-31","close":7458.7437},{"date":"2023-08-01","close":7522.2612},{"date":"2023-08-02","close":7449.6704},{"date":"2023-08-03","close":7440.5957},{"date":"2023-08-04","close":7413.3745},{"date":"2023-08-07","close":7531.335},{"date":"2023-08-08","close":7522.2612},{"date":"2023-08-09","close":7513.1875},{"date":"2023-08-10","close":7549.4824},{"date":"2023-08-11","close":7694.6655},{"date":"2023-08-14","close":7685.5918},{"date":"2023-08-16","close":7585.7783},{"date":"2023-08-17","close":7549.4824},{"date":"2023-08-18","close":7631.1479},{"date":"2023-08-21","close":7431.5225},{"date":"2023-08-22","close":7712.813},{"date":"2023-08-23","close":7667.4438},{"date":"2023-08-24","close":7649.2959},{"date":"2023-08-25","close":7994.1035},{"date":"2023-08-28","close":8084.8433},{"date":"2023-08-29","close":7930.5864},{"date":"2023-08-30","close":7957.8086},{"date":"2023-08-31","close":7939.6606},{"date":"2023-09-01","close":7821.7002},{"date":"2023-09-04","close":7821.7002},{"date":"2023-09-05","close":7803.5518},{"date":"2023-09-06","close":7894.2905},{"date":"2023-09-07","close":7749.1089},{"date":"2023-09-08","close":7794.478},{"date":"2023-09-11","close":7794.478},{"date":"2023-09-12","close":7730.9604},{"date":"2023-09-13","close":7712.813},{"date":"2023-09-14","close":7703.7393},{"date":"2023-09-15","close":7767.2563},{"date":"2023-09-18","close":7749.1089},{"date":"2023-09-19","close":7776.3306},{"date":"2023-09-20","close":7667.4438},{"date":"2023-09-21","close":7558.5571},{"date":"2023-09-22","close":7467.8179},{"date":"2023-09-25","close":7458.7437},{"date":"2023-09-26","close":7386.1528},{"date":"2023-09-27","close":7386.1528},{"date":"2023-10-04","close":7313.5615},{"date":"2023-10-05","close":7377.0791},{"date":"2023-10-06","close":7404.3003},{"date":"2023-10-10","close":7404.3003},{"date":"2023-10-11","close":7522.2612},{"date":"2023-10-12","close":7504.1133},{"date":"2023-10-13","close":7504.1133},{"date":"2023-10-16","close":7513.1875},{"date":"2023-10-17","close":7531.335},{"date":"2023-10-18","close":7522.2612},{"date":"2023-10-19","close":7358.9312},{"date":"2023-10-20","close":7295.4136},{"date":"2023-10-23","close":7277.2656},{"date":"2023-10-24","close":7277.2656},{"date":"2023-10-25","close":7377.0791},{"date":"2023-10-26","close":7286.3398},{"date":"2023-10-27","close":7240.9702},{"date":"2023-10-30","close":7168.3789},{"date":"2023-10-31","close":7123.0098},{"date":"2023-11-01","close":7195.6011},{"date":"2023-11-02","close":7277.2656},{"date":"2023-11-03","close":7377.0791},{"date":"2023-11-06","close":7440.5957},{"date":"2023-11-07","close":7422.4482},{"date":"2023-11-08","close":7395.2266},{"date":"2023-11-09","close":7485.9658},{"date":"2023-11-10","close":7485.9658},{"date":"2023-11-13","close":7358.9312},{"date":"2023-11-14","close":7467.8179},{"date":"2023-11-15","close":7703.7393},{"date":"2023-11-16","close":7767.2563},{"date":"2023-11-17","close":7712.813},{"date":"2023-11-20","close":7785.4043},{"date":"2023-11-21","close":7812.6265},{"date":"2023-11-22","close":7839.8477},{"date":"2023-11-23","close":7830.7734},{"date":"2023-11-24","close":7785.4043},{"date":"2023-11-27","close":7749.1089},{"date":"2023-11-28","close":7939.6606},{"date":"2023-11-29","close":7821.7002},{"date":"2023-11-30","close":7867.0693},{"date":"2023-12-01","close":7867.0693},{"date":"2023-12-04","close":7848.9219},{"date":"2023-12-05","close":7794.478},{"date":"2023-12-06","close":7758.1831},{"date":"2023-12-07","close":7848.9219},{"date":"2023-12-08","close":7848.9219},{"date":"2023-12-11","close":7758.1831},{"date":"2023-12-12","close":7740.0347},{"date":"2023-12-13","close":7603.9263},{"date":"2023-12-14","close":7558.5571},{"date":"2023-12-15","close":7576.7051},{"date":"2023-12-18","close":7640.2222},{"date":"2023-12-19","close":7603.9263},{"date":"2023-12-20","close":7676.5171},{"date":"2023-12-21","close":7622.0742},{"date":"2023-12-22","close":7622.0742},{"date":"2023-12-26","close":7694.6655},{"date":"2023-12-27","close":7853.6074},{"date":"2023-12-28","close":7834.9082},{"date":"2024-01-02","close":7834.9082},{"date":"2024-01-03","close":7778.8105},{"date":"2024-01-04","close":7704.0146},{"date":"2024-01-05","close":7694.665},{"date":"2024-01-08","close":7657.2671},{"date":"2024-01-09","close":7704.0146},{"date":"2024-01-10","close":7666.6162},{"date":"2024-01-11","close":7713.3643},{"date":"2024-01-12","close":7694.665},{"date":"2024-01-15","close":7675.9663},{"date":"2024-01-16","close":7647.9175},{"date":"2024-01-17","close":7535.7231},{"date":"2024-01-18","close":7535.7231},{"date":"2024-01-19","close":7517.0239},{"date":"2024-01-22","close":7498.3247},{"date":"2024-01-23","close":7554.4219},{"date":"2024-01-24","close":7554.4219},{"date":"2024-01-25","close":7563.7715},{"date":"2024-01-26","close":7582.4707},{"date":"2024-01-29","close":7610.5195},{"date":"2024-01-30","close":7694.665},{"date":"2024-01-31","close":7619.8687},{"date":"2024-02-01","close":7872.3066},{"date":"2024-02-02","close":7844.2573},{"date":"2024-02-05","close":7806.8599},{"date":"2024-02-06","close":7750.7622},{"date":"2024-02-07","close":7750.7622},{"date":"2024-02-08","close":7750.7622},{"date":"2024-02-13","close":7769.4614},{"date":"2024-02-14","close":7732.063},{"date":"2024-02-15","close":7638.5679},{"date":"2024-02-16","close":7722.7139},{"date":"2024-02-19","close":7928.4038},{"date":"2024-02-20","close":7862.9565},{"date":"2024-02-21","close":7806.8599},{"date":"2024-02-22","close":7778.8105},{"date":"2024-02-23","close":7750.7622},{"date":"2024-02-26","close":7741.4131},{"date":"2024-02-27","close":7573.1211},{"date":"2024-02-28","close":7638.5679},{"date":"2024-02-29","close":7685.3154},{"date":"2024-03-04","close":7806.8599},{"date":"2024-03-05","close":7722.7139},{"date":"2024-03-06","close":7722.7139},{"date":"2024-03-07","close":7675.9663},{"date":"2024-03-08","close":7629.2183},{"date":"2024-03-11","close":7788.1606},{"date":"2024-03-12","close":7704.0146},{"date":"2024-03-13","close":7862.9565},{"date":"2024-03-14","close":7844.2573},{"date":"2024-03-15","close":7741.4131},{"date":"2024-03-18","close":7788.1606},{"date":"2024-03-19","close":7760.1118},{"date":"2024-03-20","close":7732.063},{"date":"2024-03-21","close":7778.8105},{"date":"2024-03-22","close":7825.5586},{"date":"2024-03-25","close":7816.209},{"date":"2024-03-26","close":7834.9082},{"date":"2024-03-27","close":7834.9082},{"date":"2024-03-28","close":7816.209},{"date":"2024-03-29","close":7732.063},{"date":"2024-04-01","close":7750.7622},{"date":"2024-04-02","close":7685.3154},{"date":"2024-04-03","close":7666.6162},{"date":"2024-04-04","close":7685.3154},{"date":"2024-04-05","close":7722.7139},{"date":"2024-04-08","close":7666.6162},{"date":"2024-04-09","close":7619.8687},{"date":"2024-04-11","close":7610.5195},{"date":"2024-04-12","close":7554.4219},{"date":"2024-04-15","close":7517.0239},{"date":"2024-04-16","close":7507.6743},{"date":"2024-04-17","close":7498.3247},{"date":"2024-04-18","close":7573.1211},{"date":"2024-04-19","close":7563.7715},{"date":"2024-04-22","close":7610.5195},{"date":"2024-04-23","close":7647.9175},{"date":"2024-04-24","close":7638.5679},{"date":"2024-04-25","close":7666.6162},{"date":"2024-04-26","close":7591.8203},{"date":"2024-04-29","close":7657.2671},{"date":"2024-04-30","close":7704.0146},{"date":"2024-05-02","close":7741.4131},{"date":"2024-05-03","close":7769.4614},{"date":"2024-05-07","close":7778.8105},{"date":"2024-05-08","close":7769.4614},{"date":"2024-05-09","close":7713.3643},{"date":"2024-05-10","close":7685.3154},{"date":"2024-05-13","close":7788.1606},{"date":"2024-05-14","close":7760.1118},{"date":"2024-05-16","close":7750.7622},{"date":"2024-05-17","close":7928.4038},{"date":"2024-05-20","close":8040.5977},{"date":"2024-05-21","close":8021.8989},{"date":"2024-05-22","close":8077.9961},{"date":"2024-05-23","close":8077.9961},{"date":"2024-05-24","close":8059.2974},{"date":"2024-05-27","close":8059.2974},{"date":"2024-05-28","close":7919.0542},{"date":"2024-05-29","close":7909.7041},{"date":"2024-05-30","close":7834.9082},{"date":"2024-05-31","close":7965.8013},{"date":"2024-06-03","close":8040.5977},{"date":"2024-06-04","close":7881.6558},{"date":"2024-06-05","close":7891.0049},{"date":"2024-06-07","close":8012.5493},{"date":"2024-06-10","close":10415.3789},{"date":"2024-06-11","close":9957.252},{"date":"2024-06-12","close":10032.0479},{"date":"2024-06-13","close":10004.0},{"date":"2024-06-14","close":10312.5342},{"date":"2024-06-17","close":10237.7383},{"date":"2024-06-18","close":10340.582},{"date":"2024-06-19","close":9798.3096},{"date":"2024-06-20","close":9620.6689},{"date":"2024-06-21","close":9723.5137},{"date":"2024-06-24","close":9227.9893},{"date":"2024-06-25","close":9424.3291},{"date":"2024-06-26","close":9097.0957},{"date":"2024-06-27","close":8825.959},{"date":"2024-06-28","close":8835.3086},{"date":"2024-07-01","close":8667.0166},{"date":"2024-07-02","close":8629.6182},{"date":"2024-07-03","close":8526.7734},{"date":"2024-07-04","close":8442.6279},{"date":"2024-07-05","close":8554.8223},{"date":"2024-07-08","close":8788.5605},{"date":"2024-07-09","close":9031.6484},{"date":"2024-07-10","close":9022.2988},{"date":"2024-07-11","close":9218.6387},{"date":"2024-07-12","close":9452.3779},{"date":"2024-07-15","close":9471.0762},{"date":"2024-07-16","close":9396.2793},{"date":"2024-07-17","close":9349.5322},{"date":"2024-07-18","close":9218.6387},{"date":"2024-07-19","close":8928.8037},{"date":"2024-07-22","close":8741.8135},{"date":"2024-07-23","close":8825.959},{"date":"2024-07-24","close":8891.4053},{"date":"2024-07-25","close":8657.667},{"date":"2024-07-26","close":8751.1621},{"date":"2024-07-29","close":8938.1533},{"date":"2024-07-30","close":8872.707},{"date":"2024-07-31","close":9143.8428},{"date":"2024-08-01","close":9284.0859},{"date":"2024-08-02","close":8891.4053},{"date":"2024-08-05","close":8031.248},{"date":"2024-08-06","close":8227.5879},{"date":"2024-08-07","close":8461.3262},{"date":"2024-08-08","close":8367.8311},{"date":"2024-08-09","close":8461.3262},{"date":"2024-08-12","close":8517.4238},{"date":"2024-08-13","close":8414.5791},{"date":"2024-08-14","close":8489.375},{"date":"2024-08-16","close":8377.1816},{"date":"2024-08-19","close":8293.0352},{"date":"2024-08-20","close":8349.1328},{"date":"2024-08-21","close":8246.2881},{"date":"2024-08-22","close":8106.0444},{"date":"2024-08-23","close":8124.7441},{"date":"2024-08-26","close":7965.8013},{"date":"2024-08-27","close":7984.501},{"date":"2024-08-28","close":7928.4038},{"date":"2024-08-29","close":7844.2573},{"date":"2024-08-30","close":7900.355},{"date":"2024-09-02","close":7928.4038},{"date":"2024-09-03","close":7909.7041},{"date":"2024-09-04","close":7806.8599},{"date":"2024-09-05","close":7891.0049},{"date":"2024-09-06","close":7760.1118},{"date":"2024-09-09","close":7760.1118},{"date":"2024-09-10","close":7750.7622},{"date":"2024-09-11","close":7704.0146},{"date":"2024-09-12","close":7806.8599},{"date":"2024-09-13","close":7947.1025},{"date":"2024-09-19","close":7984.501},{"date":"2024-09-20","close":7984.501},{"date":"2024-09-23","close":8377.1816},{"date":"2024-09-24","close":8283.6855},{"date":"2024-09-25","close":8227.5879},{"date":"2024-09-26","close":8274.3359},{"date":"2024-09-27","close":8311.7344},{"date":"2024-09-30","close":8171.4912},{"date":"2024-10-02","close":8077.9961},{"date":"2024-10-04","close":8003.1997},{"date":"2024-10-07","close":8021.8989},{"date":"2024-10-08","close":8096.6948},{"date":"2024-10-10","close":8162.1416},{"date":"2024-10-11","close":8115.394},{"date":"2024-10-14","close":8208.8896},{"date":"2024-10-15","close":8134.0928},{"date":"2024-10-16","close":8012.5493},{"date":"2024-10-17","close":7965.8013},{"date":"2024-10-18","close":7881.6558},{"date":"2024-10-21","close":7909.7041},{"date":"2024-10-22","close":7825.5586},{"date":"2024-10-23","close":7834.9082},{"date":"2024-10-24","close":7844.2573},{"date":"2024-10-25","close":7825.5586},{"date":"2024-10-28","close":7891.0049},{"date":"2024-10-29","close":7872.3066},{"date":"2024-10-30","close":7909.7041},{"date":"2024-10-31","close":7975.1509},{"date":"2024-11-01","close":8012.5493},{"date":"2024-11-04","close":7993.8506},{"date":"2024-11-05","close":8031.248},{"date":"2024-11-06","close":7993.8506},{"date":"2024-11-07","close":7947.1025},{"date":"2024-11-08","close":7881.6558},{"date":"2024-11-11","close":7788.1606},{"date":"2024-11-12","close":7479.626},{"date":"2024-11-13","close":7442.2275},{"date":"2024-11-14","close":7386.1304},{"date":"2024-11-15","close":7423.5288},{"date":"2024-11-18","close":7545.0728},{"date":"2024-11-19","close":7591.8203},{"date":"2024-11-20","close":7619.8687},{"date":"2024-11-21","close":7638.5679},{"date":"2024-11-22","close":7647.9175},{"date":"2024-11-25","close":7638.5679},{"date":"2024-11-26","close":7563.7715},{"date":"2024-11-27","close":7517.0239},{"date":"2024-11-28","close":7517.0239},{"date":"2024-11-29","close":7507.6743},{"date":"2024-12-02","close":7404.8296},{"date":"2024-12-03","close":7545.0728},{"date":"2024-12-04","close":7470.2764},{"date":"2024-12-05","close":7442.2275},{"date":"2024-12-06","close":7292.6353},{"date":"2024-12-09","close":6974.7515},{"date":"2024-12-10","close":7245.8877},{"date":"2024-12-11","close":7451.5771},{"date":"2024-12-12","close":7526.3735},{"date":"2024-12-13","close":7526.3735},{"date":"2024-12-16","close":7535.7231},{"date":"2024-12-17","close":7563.7715},{"date":"2024-12-18","close":7582.4707},{"date":"2024-12-19","close":7526.3735},{"date":"2024-12-20","close":7470.2764},{"date":"2024-12-23","close":7554.4219},{"date":"2024-12-24","close":7517.0239},{"date":"2024-12-26","close":7488.9756},{"date":"2024-12-27","close":7624.6104},{"date":"2024-12-30","close":7547.105},{"date":"2025-01-02","close":7556.793},{"date":"2025-01-03","close":7624.6104},{"date":"2025-01-06","close":7614.9224},{"date":"2025-01-07","close":7624.6104},{"date":"2025-01-08","close":7634.2988},{"date":"2025-01-09","close":7624.6104},{"date":"2025-01-10","close":7566.4814},{"date":"2025-01-13","close":7537.4165},{"date":"2025-01-14","close":7595.5459},{"date":"2025-01-15","close":7576.1694},{"date":"2025-01-16","close":7585.8574},{"date":"2025-01-17","close":7643.9868},{"date":"2025-01-20","close":7595.5459},{"date":"2025-01-21","close":7605.2339},{"date":"2025-01-22","close":7624.6104},{"date":"2025-01-23","close":7508.3521},{"date":"2025-01-24","close":7479.2876},{"date":"2025-01-31","close":7488.9756},{"date":"2025-02-03","close":7498.6641},{"date":"2025-02-04","close":7479.2876},{"date":"2025-02-05","close":7576.1694},{"date":"2025-02-06","close":7614.9224},{"date":"2025-02-07","close":7798.998},{"date":"2025-02-10","close":7779.6216},{"date":"2025-02-11","close":7702.1157},{"date":"2025-02-12","close":7663.3633},{"date":"2025-02-13","close":7750.5571},{"date":"2025-02-14","close":7750.5571},{"date":"2025-02-17","close":7769.9331},{"date":"2025-02-18","close":7779.6216},{"date":"2025-02-19","close":7779.6216},{"date":"2025-02-20","close":7769.9331},{"date":"2025-02-21","close":7847.439},{"date":"2025-02-24","close":7847.439},{"date":"2025-02-25","close":7847.439},{"date":"2025-02-26","close":7895.8799},{"date":"2025-02-27","close":7905.5679},{"date":"2025-02-28","close":7847.439},{"date":"2025-03-04","close":7711.8042},{"date":"2025-03-05","close":7750.5571},{"date":"2025-03-06","close":7837.7505},{"date":"2025-03-07","close":7837.7505},{"date":"2025-03-10","close":7847.439},{"date":"2025-03-11","close":7779.6216},{"date":"2025-03-12","close":7779.6216},{"date":"2025-03-13","close":7789.3096},{"date":"2025-03-14","close":7682.7397},{"date":"2025-03-17","close":7750.5571},{"date":"2025-03-18","close":7808.686},{"date":"2025-03-19","close":7798.998},{"date":"2025-03-20","close":7924.9443},{"date":"2025-03-21","close":7944.3208},{"date":"2025-03-24","close":7944.3208},{"date":"2025-03-25","close":7876.5034},{"date":"2025-03-26","close":7818.3745},{"date":"2025-03-27","close":7857.127},{"date":"2025-03-28","close":7798.998},{"date":"2025-03-31","close":7585.8574},{"date":"2025-04-01","close":7731.1807},{"date":"2025-04-02","close":7808.686},{"date":"2025-04-03","close":7789.3096},{"date":"2025-04-04","close":7876.5034},{"date":"2025-04-07","close":7634.2988},{"date":"2025-04-08","close":7779.6216},{"date":"2025-04-09","close":7566.4814},{"date":"2025-04-10","close":7731.1807},{"date":"2025-04-11","close":7769.9331},{"date":"2025-04-14","close":7876.5034},{"date":"2025-04-15","close":7954.0093},{"date":"2025-04-16","close":7963.6973},{"date":"2025-04-17","close":7963.6973},{"date":"2025-04-18","close":8021.8267},{"date":"2025-04-21","close":8409.3545},{"date":"2025-04-22","close":8147.7729},{"date":"2025-04-23","close":8244.6553},{"date":"2025-04-24","close":8234.9668},{"date":"2025-04-25","close":8244.6553},{"date":"2025-04-28","close":8215.5908},{"date":"2025-04-29","close":8254.3428},{"date":"2025-04-30","close":8147.7729},{"date":"2025-05-02","close":8118.7085},{"date":"2025-05-07","close":8099.332},{"date":"2025-05-08","close":8283.4082},{"date":"2025-05-09","close":8215.5908},{"date":"2025-05-12","close":8273.7197},{"date":"2025-05-13","close":8234.9668},{"date":"2025-05-14","close":8205.9023},{"date":"2025-05-15","close":8147.7729},{"date":"2025-05-16","close":8089.644},{"date":"2025-05-19","close":8002.4502},{"date":"2025-05-20","close":7992.7617},{"date":"2025-05-21","close":8138.085},{"date":"2025-05-22","close":8089.644},{"date":"2025-05-23","close":8089.644},{"date":"2025-05-26","close":8176.8374},{"date":"2025-05-27","close":8128.3965},{"date":"2025-05-28","close":8147.7729},{"date":"2025-05-29","close":8428.7305},{"date":"2025-05-30","close":8293.0957},{"date":"2025-06-02","close":8351.2256},{"date":"2025-06-04","close":8554.6768},{"date":"2025-06-05","close":8525.6123},{"date":"2025-06-09","close":8903.4521},{"date":"2025-06-10","close":8922.8291},{"date":"2025-06-11","close":8932.5166},{"date":"2025-06-12","close":8864.6992},{"date":"2025-06-13","close":8690.3115},{"date":"2025-06-16","close":8670.9355},{"date":"2025-06-17","close":8554.6768},{"date":"2025-06-18","close":8583.7422},{"date":"2025-06-19","close":8583.7422},{"date":"2025-06-20","close":8583.7422},{"date":"2025-06-23","close":8554.6768},{"date":"2025-06-24","close":8680.624},{"date":"2025-06-25","close":8796.8818},{"date":"2025-06-26","close":8574.0537},{"date":"2025-06-27","close":8428.7305},{"date":"2025-06-30","close":8525.6123},{"date":"2025-07-01","close":8816.2588},{"date":"2025-07-02","close":9252.2275},{"date":"2025-07-03","close":9271.6035},{"date":"2025-07-04","close":9174.7217},{"date":"2025-07-07","close":9349.1094},{"date":"2025-07-08","close":9358.7979},{"date":"2025-07-09","close":9329.7334},{"date":"2025-07-10","close":9378.1738},{"date":"2025-07-11","close":9290.9805},{"date":"2025-07-14","close":9387.8623},{"date":"2025-07-15","close":9349.1094},{"date":"2025-07-16","close":9145.6572},{"date":"2025-07-17","close":9174.7217},{"date":"2025-07-18","close":9194.0986},{"date":"2025-07-21","close":9281.292},{"date":"2025-07-22","close":9242.5391},{"date":"2025-07-23","close":9126.2812},{"date":"2025-07-24","close":8922.8291},{"date":"2025-07-25","close":9048.7754},{"date":"2025-07-28","close":8903.4521},{"date":"2025-07-29","close":8922.8291},{"date":"2025-07-30","close":8971.2695},{"date":"2025-07-31","close":9068.1514},{"date":"2025-08-01","close":8864.6992},{"date":"2025-08-04","close":8932.5166},{"date":"2025-08-05","close":8971.2695},{"date":"2025-08-06","close":9000.334},{"date":"2025-08-07","close":8990.6465},{"date":"2025-08-08","close":8990.6465},{"date":"2025-08-11","close":9039.0869},{"date":"2025-08-12","close":9126.2812},{"date":"2025-08-13","close":9184.4102},{"date":"2025-08-14","close":9165.0332},{"date":"2025-08-18","close":9048.7754},{"date":"2025-08-19","close":9039.0869},{"date":"2025-08-20","close":8980.958},{"date":"2025-08-21","close":8942.2051},{"date":"2025-08-22","close":8903.4521},{"date":"2025-08-25","close":8835.6348},{"date":"2025-08-26","close":8845.3232},{"date":"2025-08-27","close":8893.7637},{"date":"2025-08-28","close":9135.9688},{"date":"2025-08-29","close":9106.9043},{"date":"2025-09-01","close":9068.1514},{"date":"2025-09-02","close":9077.8398},{"date":"2025-09-03","close":9077.8398},{"date":"2025-09-04","close":9135.9688},{"date":"2025-09-05","close":9145.6572},{"date":"2025-09-08","close":9116.5928},{"date":"2025-09-09","close":9106.9043},{"date":"2025-09-10","close":9116.5928},{"date":"2025-09-11","close":9135.9688},{"date":"2025-09-12","close":9194.0986},{"date":"2025-09-15","close":9184.4102},{"date":"2025-09-16","close":9203.7861},{"date":"2025-09-17","close":9242.5391},{"date":"2025-09-18","close":9232.8506},{"date":"2025-09-19","close":9560.0},{"date":"2025-09-22","close":9194.0986},{"date":"2025-09-23","close":9135.9688},{"date":"2025-09-24","close":9039.0869},{"date":"2025-09-25","close":9077.8398},{"date":"2025-09-26","close":8932.5166},{"date":"2025-09-29","close":9029.3984},{"date":"2025-09-30","close":9000.334},{"date":"2025-10-01","close":8767.8174},{"date":"2025-10-02","close":8777.5059},{"date":"2025-10-10","close":8816.2588},{"date":"2025-10-13","close":8825.9463},{"date":"2025-10-14","close":8903.4521},{"date":"2025-10-15","close":8874.3877},{"date":"2025-10-16","close":8884.0762},{"date":"2025-10-17","close":8787.1943},{"date":"2025-10-20","close":8893.7637},{"date":"2025-10-21","close":8738.7529},{"date":"2025-10-22","close":8825.9463},{"date":"2025-10-23","close":8825.9463},{"date":"2025-10-24","close":8787.1943},{"date":"2025-10-27","close":8787.1943},{"date":"2025-10-28","close":8758.1289},{"date":"2025-10-29","close":8700.0},{"date":"2025-10-30","close":8583.7422},{"date":"2025-10-31","close":8738.7529},{"date":"2025-11-03","close":8564.3652},{"date":"2025-11-04","close":8486.8594},{"date":"2025-11-05","close":8496.5479},{"date":"2025-11-06","close":8593.4297},{"date":"2025-11-07","close":8641.8711},{"date":"2025-11-10","close":8719.377},{"date":"2025-11-11","close":8738.7529},{"date":"2025-11-12","close":8913.1406},{"date":"2025-11-13","close":8942.2051},{"date":"2025-11-14","close":8738.7529},{"date":"2025-11-17","close":8913.1406},{"date":"2025-11-18","close":8709.6885},{"date":"2025-11-19","close":8729.0645},{"date":"2025-11-20","close":8855.0117},{"date":"2025-11-21","close":8864.6992},{"date":"2025-11-24","close":8864.6992},{"date":"2025-11-25","close":8777.5059},{"date":"2025-11-26","close":8748.4414},{"date":"2025-11-27","close":8787.1943},{"date":"2025-11-28","close":8816.2588},{"date":"2025-12-01","close":8816.2588},{"date":"2025-12-02","close":8816.2588},{"date":"2025-12-03","close":8884.0762},{"date":"2025-12-04","close":8845.3232},{"date":"2025-12-05","close":8758.1289},{"date":"2025-12-08","close":8738.7529},{"date":"2025-12-09","close":8700.0},{"date":"2025-12-10","close":8700.0},{"date":"2025-12-11","close":8758.1289},{"date":"2025-12-12","close":8719.377},{"date":"2025-12-15","close":8796.8818},{"date":"2025-12-16","close":8738.7529},{"date":"2025-12-17","close":8738.7529},{"date":"2025-12-18","close":8748.4414},{"date":"2025-12-19","close":8758.1289},{"date":"2025-12-22","close":8767.8174},{"date":"2025-12-23","close":8748.4414},{"date":"2025-12-24","close":8748.4414},{"date":"2025-12-26","close":8700.0},{"date":"2025-12-29","close":8790.0},{"date":"2025-12-30","close":8790.0},{"date":"2026-01-02","close":8780.0},{"date":"2026-01-05","close":8700.0},{"date":"2026-01-06","close":8720.0},{"date":"2026-01-07","close":8680.0},{"date":"2026-01-08","close":8610.0},{"date":"2026-01-09","close":8620.0},{"date":"2026-01-12","close":8690.0},{"date":"2026-01-13","close":8620.0},{"date":"2026-01-14","close":8720.0},{"date":"2026-01-15","close":8580.0},{"date":"2026-01-16","close":8590.0},{"date":"2026-01-19","close":8530.0},{"date":"2026-01-20","close":8410.0},{"date":"2026-01-21","close":8440.0},{"date":"2026-01-22","close":8530.0},{"date":"2026-01-23","close":8540.0},{"date":"2026-01-26","close":8510.0},{"date":"2026-01-27","close":8530.0},{"date":"2026-01-28","close":8590.0},{"date":"2026-01-29","close":8610.0},{"date":"2026-01-30","close":8550.0},{"date":"2026-02-02","close":8400.0},{"date":"2026-02-03","close":8460.0},{"date":"2026-02-04","close":8560.0},{"date":"2026-02-05","close":8600.0},{"date":"2026-02-06","close":8580.0},{"date":"2026-02-09","close":8560.0},{"date":"2026-02-10","close":8710.0},{"date":"2026-02-11","close":8730.0},{"date":"2026-02-12","close":8720.0},{"date":"2026-02-13","close":8780.0},{"date":"2026-02-19","close":8750.0},{"date":"2026-02-20","close":8820.0},{"date":"2026-02-23","close":8880.0},{"date":"2026-02-24","close":8890.0},{"date":"2026-02-25","close":8890.0},{"date":"2026-02-26","close":8730.0},{"date":"2026-02-27","close":8800.0},{"date":"2026-03-03","close":8610.0},{"date":"2026-03-04","close":8250.0},{"date":"2026-03-05","close":8390.0},{"date":"2026-03-06","close":8450.0},{"date":"2026-03-09","close":8390.0},{"date":"2026-03-10","close":8490.0},{"date":"2026-03-11","close":8430.0},{"date":"2026-03-12","close":8440.0},{"date":"2026-03-13","close":8430.0},{"date":"2026-03-16","close":8440.0},{"date":"2026-03-17","close":8420.0},{"date":"2026-03-18","close":8430.0},{"date":"2026-03-19","close":8400.0},{"date":"2026-03-20","close":8450.0},{"date":"2026-03-23","close":8240.0},{"date":"2026-03-24","close":8270.0},{"date":"2026-03-25","close":8420.0},{"date":"2026-03-26","close":8380.0},{"date":"2026-03-27","close":8350.0},{"date":"2026-03-30","close":8260.0},{"date":"2026-03-31","close":8180.0},{"date":"2026-04-01","close":8320.0},{"date":"2026-04-02","close":8290.0},{"date":"2026-04-03","close":8440.0},{"date":"2026-04-06","close":8360.0},{"date":"2026-04-07","close":8380.0},{"date":"2026-04-08","close":8460.0},{"date":"2026-04-09","close":8440.0},{"date":"2026-04-10","close":8640.0},{"date":"2026-04-13","close":8600.0},{"date":"2026-04-14","close":8600.0},{"date":"2026-04-15","close":8600.0},{"date":"2026-04-16","close":8600.0},{"date":"2026-04-17","close":8560.0},{"date":"2026-04-20","close":8560.0},{"date":"2026-04-21","close":8690.0},{"date":"2026-04-22","close":8590.0},{"date":"2026-04-23","close":8650.0},{"date":"2026-04-24","close":8740.0},{"date":"2026-04-27","close":8710.0},{"date":"2026-04-28","close":8670.0},{"date":"2026-04-29","close":8630.0},{"date":"2026-04-30","close":8560.0},{"date":"2026-05-04","close":8650.0},{"date":"2026-05-06","close":8550.0},{"date":"2026-05-07","close":8570.0},{"date":"2026-05-08","close":8820.0},{"date":"2026-05-11","close":8790.0},{"date":"2026-05-12","close":8490.0},{"date":"2026-05-13","close":8420.0},{"date":"2026-05-14","close":8610.0},{"date":"2026-05-15","close":8610.0},{"date":"2026-05-18","close":8360.0},{"date":"2026-05-19","close":8290.0},{"date":"2026-05-20","close":8270.0},{"date":"2026-05-21","close":8270.0},{"date":"2026-05-22","close":8300.0},{"date":"2026-05-26","close":8300.0},{"date":"2026-05-27","close":8120.0},{"date":"2026-05-28","close":8190.0},{"date":"2026-05-29","close":8130.0},{"date":"2026-06-01","close":7990.0},{"date":"2026-06-02","close":8090.0},{"date":"2026-06-04","close":8100.0},{"date":"2026-06-05","close":8200.0},{"date":"2026-06-08","close":8000.0},{"date":"2026-06-09","close":8100.0},{"date":"2026-06-10","close":8150.0},{"date":"2026-06-11","close":8030.0},{"date":"2026-06-12","close":8420.0},{"date":"2026-06-15","close":8250.0},{"date":"2026-06-16","close":8340.0},{"date":"2026-06-17","close":8400.0},{"date":"2026-06-18","close":8210.0},{"date":"2026-06-19","close":8140.0},{"date":"2026-06-22","close":8090.0},{"date":"2026-06-23","close":7560.0},{"date":"2026-06-24","close":7770.0},{"date":"2026-06-25","close":7710.0},{"date":"2026-06-26","close":7640.0},{"date":"2026-06-29","close":8060.0},{"date":"2026-06-30","close":8070.0},{"date":"2026-07-01","close":8270.0},{"date":"2026-07-02","close":8510.0},{"date":"2026-07-03","close":8450.0},{"date":"2026-07-06","close":8370.0},{"date":"2026-07-07","close":8380.0},{"date":"2026-07-08","close":8490.0},{"date":"2026-07-09","close":8230.0},{"date":"2026-07-10","close":8350.0},{"date":"2026-07-13","close":8110.0},{"date":"2026-07-14","close":8160.0},{"date":"2026-07-15","close":8130.0},{"date":"2026-07-16","close":8120.0},{"date":"2026-07-20","close":8000.0},{"date":"2026-07-21","close":8030.0},{"date":"2026-07-22","close":8030.0},{"date":"2026-07-23","close":8010.0},{"date":"2026-07-24","close":8040.0},{"date":"2026-07-27","close":8100.0},{"date":"2026-07-28","close":7930.0},{"date":"2026-07-29","close":8030.0},{"date":"2026-07-30","close":8020.0},{"date":"2026-07-31","close":8010.0},{"date":"2026-08-03","close":8040.0},{"date":"2026-08-04","close":8080.0},{"date":"2026-08-05","close":8100.0},{"date":"2026-08-06","close":8100.0},{"date":"2026-08-07","close":8160.0},{"date":"2026-08-10","close":8160.0},{"date":"2026-08-11","close":8210.0},{"date":"2026-08-12","close":8130.0},{"date":"2026-08-13","close":8140.0},{"date":"2026-08-14","close":8270.0},{"date":"2026-08-18","close":8200.0},{"date":"2026-08-19","close":8170.0},{"date":"2026-08-20","close":8150.0},{"date":"2026-08-21","close":8150.0},{"date":"2026-08-24","close":8130.0},{"date":"2026-08-25","close":8170.0},{"date":"2026-08-26","close":8220.0},{"date":"2026-08-27","close":8140.0},{"date":"2026-08-28","close":8110.0},{"date":"2026-08-31","close":8160.0},{"date":"2026-09-01","close":8150.0},{"date":"2026-09-02","close":8160.0},{"date":"2026-09-03","close":8090.0},{"date":"2026-09-04","close":8110.0},{"date":"2026-09-07","close":8090.0},{"date":"2026-09-08","close":8060.0},{"date":"2026-09-09","close":8030.0},{"date":"2026-09-10","close":8110.0},{"date":"2026-09-11","close":8050.0},{"date":"2026-09-14","close":8060.0},{"date":"2026-09-15","close":8070.0},{"date":"2026-09-16","close":8020.0},{"date":"2026-09-17","close":7790.0},{"date":"2026-09-18","close":7820.0},{"date":"2026-09-21","close":7800.0},{"date":"2026-09-22","close":7750.0},{"date":"2026-09-23","close":7780.0},{"date":"2026-09-28","close":7760.0},{"date":"2026-09-29","close":7770.0},{"date":"2026-09-30","close":7700.0},{"date":"2026-10-01","close":7670.0},{"date":"2026-10-02","close":7650.0},{"date":"2026-10-06","close":7640.0},{"date":"2026-10-07","close":7670.0},{"date":"2026-10-08","close":7610.0},{"date":"2026-10-12","close":7680.0},{"date":"2026-10-13","close":7430.0},{"date":"2026-10-14","close":7480.0},{"date":"2026-10-15","close":7320.0},{"date":"2026-10-16","close":7450.0},{"date":"2026-10-19","close":7540.0},{"date":"2026-10-20","close":7400.0},{"date":"2026-10-21","close":7360.0},{"date":"2026-10-22","close":7170.0},{"date":"2026-10-23","close":7110.0}],"chart_data":[{"date":"2024-10-23","open":7844,"high":8171,"low":7779,"close":7835,"volume":67318,"rsi_14":31.63,"sma_20":8658.0,"sma_60":8779.0,"sma_120":8997.83},{"date":"2024-10-24","open":7826,"high":8013,"low":7732,"close":7844,"volume":21093,"rsi_14":35.96,"sma_20":8629.5,"sma_60":8761.5,"sma_120":8999.67},{"date":"2024-10-25","open":7891,"high":7891,"low":7732,"close":7826,"volume":12731,"rsi_14":38.55,"sma_20":8605.0,"sma_60":8742.5,"sma_120":9001.08},{"date":"2024-10-28","open":7826,"high":7947,"low":7826,"close":7891,"volume":14371,"rsi_14":42.05,"sma_20":8587.0,"sma_60":8728.83,"sma_120":9003.75},{"date":"2024-10-29","open":7891,"high":7947,"low":7826,"close":7872,"volume":20059,"rsi_14":35.37,"sma_20":8565.5,"sma_60":8713.17,"sma_120":9005.67},{"date":"2024-10-30","open":7910,"high":7956,"low":7872,"close":7910,"volume":10073,"rsi_14":32.91,"sma_20":8544.0,"sma_60":8694.83,"sma_120":9007.5},{"date":"2024-10-31","open":7910,"high":7985,"low":7854,"close":7975,"volume":17792,"rsi_14":40.74,"sma_20":8533.5,"sma_60":8678.83,"sma_120":9009.58},{"date":"2024-11-01","open":7956,"high":8209,"low":7919,"close":8013,"volume":47772,"rsi_14":36.0,"sma_20":8530.0,"sma_60":8658.67,"sma_120":9011.75},{"date":"2024-11-04","open":7956,"high":8050,"low":7956,"close":7994,"volume":17486,"rsi_14":39.13,"sma_20":8529.5,"sma_60":8635.67,"sma_120":9013.67},{"date":"2024-11-05","open":8041,"high":8069,"low":7985,"close":8031,"volume":7739,"rsi_14":51.67,"sma_20":8530.0,"sma_60":8620.33,"sma_120":9016.0},{"date":"2024-11-06","open":8022,"high":8134,"low":7938,"close":7994,"volume":24632,"rsi_14":52.54,"sma_20":8524.5,"sma_60":8619.67,"sma_120":9018.5},{"date":"2024-11-07","open":8050,"high":8050,"low":7872,"close":7947,"volume":14105,"rsi_14":56.36,"sma_20":8513.0,"sma_60":8614.67,"sma_120":9020.83},{"date":"2024-11-08","open":7985,"high":7985,"low":7816,"close":7882,"volume":24096,"rsi_14":47.46,"sma_20":8500.5,"sma_60":8604.33,"sma_120":9021.67},{"date":"2024-11-11","open":7910,"high":7919,"low":7704,"close":7788,"volume":39888,"rsi_14":46.67,"sma_20":8478.0,"sma_60":8594.0,"sma_120":9021.92},{"date":"2024-11-12","open":7713,"high":7788,"low":7480,"close":7480,"volume":101376,"rsi_14":29.35,"sma_20":8443.0,"sma_60":8576.5,"sma_120":9019.5},{"date":"2024-11-13","open":7395,"high":7554,"low":7395,"close":7442,"volume":34478,"rsi_14":27.37,"sma_20":8412.5,"sma_60":8557.33,"sma_120":9015.17},{"date":"2024-11-14","open":7489,"high":7536,"low":7386,"close":7386,"volume":28557,"rsi_14":26.26,"sma_20":8381.5,"sma_60":8539.0,"sma_120":9009.33},{"date":"2024-11-15","open":7386,"high":7536,"low":7339,"close":7424,"volume":26656,"rsi_14":23.96,"sma_20":8357.0,"sma_60":8520.0,"sma_120":9004.0},{"date":"2024-11-18","open":7395,"high":7629,"low":7395,"close":7545,"volume":17145,"rsi_14":33.64,"sma_20":8337.5,"sma_60":8505.17,"sma_120":8999.25},{"date":"2024-11-19","open":7601,"high":7629,"low":7526,"close":7592,"volume":9257,"rsi_14":34.26,"sma_20":8325.0,"sma_60":8492.67,"sma_120":8994.92},{"date":"2024-11-20","open":7517,"high":7629,"low":7517,"close":7620,"volume":14743,"rsi_14":31.73,"sma_20":8313.5,"sma_60":8479.67,"sma_120":8991.0},{"date":"2024-11-21","open":7629,"high":7667,"low":7536,"close":7639,"volume":18710,"rsi_14":30.39,"sma_20":8302.5,"sma_60":8468.83,"sma_120":8987.25},{"date":"2024-11-22","open":7639,"high":7657,"low":7573,"close":7648,"volume":69613,"rsi_14":31.68,"sma_20":8293.0,"sma_60":8460.67,"sma_120":8984.83},{"date":"2024-11-25","open":8200,"high":8256,"low":7601,"close":7639,"volume":271127,"rsi_14":28.57,"sma_20":8279.5,"sma_60":8452.0,"sma_120":8982.42},{"date":"2024-11-26","open":7592,"high":7657,"low":7554,"close":7564,"volume":82781,"rsi_14":27.45,"sma_20":8263.0,"sma_60":8444.83,"sma_120":8980.0},{"date":"2024-11-27","open":7564,"high":7592,"low":7508,"close":7517,"volume":82969,"rsi_14":27.45,"sma_20":8242.0,"sma_60":8436.5,"sma_120":8976.0},{"date":"2024-11-28","open":7554,"high":7573,"low":7498,"close":7517,"volume":23645,"rsi_14":29.47,"sma_20":8217.5,"sma_60":8429.17,"sma_120":8971.33},{"date":"2024-11-29","open":7517,"high":7545,"low":7461,"close":7508,"volume":27225,"rsi_14":32.56,"sma_20":8190.5,"sma_60":8423.17,"sma_120":8968.0},{"date":"2024-12-02","open":7508,"high":7526,"low":7405,"close":7405,"volume":24300,"rsi_14":43.75,"sma_20":8159.0,"sma_60":8414.33,"sma_120":8963.67},{"date":"2024-12-03","open":7405,"high":7564,"low":7405,"close":7545,"volume":19724,"rsi_14":57.33,"sma_20":8133.0,"sma_60":8407.5,"sma_120":8959.5},{"date":"2024-12-04","open":7433,"high":7573,"low":7424,"close":7470,"volume":35037,"rsi_14":55.84,"sma_20":8105.0,"sma_60":8399.67,"sma_120":8933.25},{"date":"2024-12-05","open":7461,"high":7508,"low":7405,"close":7442,"volume":16731,"rsi_14":51.32,"sma_20":8078.0,"sma_60":8393.17,"sma_120":8910.83},{"date":"2024-12-06","open":7405,"high":7470,"low":7199,"close":7293,"volume":72044,"rsi_14":32.91,"sma_20":8046.5,"sma_60":8382.5,"sma_120":8886.42},{"date":"2024-12-09","open":7162,"high":7283,"low":6919,"close":6975,"volume":61203,"rsi_14":19.44,"sma_20":8003.0,"sma_60":8368.5,"sma_120":8859.42},{"date":"2024-12-10","open":6937,"high":7283,"low":6937,"close":7246,"volume":18257,"rsi_14":35.07,"sma_20":7990.5,"sma_60":8359.33,"sma_120":8832.08},{"date":"2024-12-11","open":7237,"high":7470,"low":7208,"close":7452,"volume":20256,"rsi_14":43.51,"sma_20":7991.0,"sma_60":8354.0,"sma_120":8807.25},{"date":"2024-12-12","open":7414,"high":7526,"low":7414,"close":7526,"volume":15800,"rsi_14":45.96,"sma_20":7998.5,"sma_60":8350.83,"sma_120":8782.17},{"date":"2024-12-13","open":7508,"high":7554,"low":7433,"close":7526,"volume":10029,"rsi_14":46.25,"sma_20":8004.0,"sma_60":8345.83,"sma_120":8761.92},{"date":"2024-12-16","open":7554,"high":7601,"low":7498,"close":7536,"volume":14717,"rsi_14":49.02,"sma_20":8003.5,"sma_60":8338.5,"sma_120":8743.33},{"date":"2024-12-17","open":7536,"high":7601,"low":7480,"close":7564,"volume":8942,"rsi_14":51.66,"sma_20":8002.0,"sma_60":8331.0,"sma_120":8724.08},{"date":"2024-12-18","open":7582,"high":7741,"low":7508,"close":7582,"volume":55725,"rsi_14":52.29,"sma_20":8000.0,"sma_60":8323.83,"sma_120":8709.42},{"date":"2024-12-19","open":7573,"high":7582,"low":7489,"close":7526,"volume":8206,"rsi_14":50.63,"sma_20":7994.0,"sma_60":8308.67,"sma_120":8692.5},{"date":"2024-12-20","open":7489,"high":7526,"low":7405,"close":7470,"volume":12906,"rsi_14":52.29,"sma_20":7984.5,"sma_60":8294.17,"sma_120":8678.0},{"date":"2024-12-23","open":7526,"high":7592,"low":7442,"close":7554,"volume":11527,"rsi_14":50.34,"sma_20":7980.0,"sma_60":8282.17,"sma_120":8666.67},{"date":"2024-12-24","open":7554,"high":7629,"low":7517,"close":7517,"volume":7654,"rsi_14":51.75,"sma_20":7977.5,"sma_60":8268.67,"sma_120":8654.92},{"date":"2024-12-26","open":7526,"high":7536,"low":7480,"close":7489,"volume":7311,"rsi_14":51.75,"sma_20":7976.0,"sma_60":8254.0,"sma_120":8644.42},{"date":"2024-12-27","open":7663,"high":7702,"low":7576,"close":7625,"volume":12107,"rsi_14":52.48,"sma_20":7967.5,"sma_60":8239.5,"sma_120":8633.08},{"date":"2024-12-30","open":7625,"high":7654,"low":7547,"close":7547,"volume":5833,"rsi_14":64.35,"sma_20":7955.5,"sma_60":8225.33,"sma_120":8622.0},{"date":"2025-01-02","open":7547,"high":7654,"low":7528,"close":7557,"volume":3964,"rsi_14":52.87,"sma_20":7949.5,"sma_60":8212.67,"sma_120":8611.75},{"date":"2025-01-03","open":7557,"high":7654,"low":7557,"close":7625,"volume":15611,"rsi_14":43.06,"sma_20":7939.5,"sma_60":8200.83,"sma_120":8601.08},{"date":"2025-01-06","open":7673,"high":7702,"low":7605,"close":7615,"volume":16956,"rsi_14":35.38,"sma_20":7933.0,"sma_60":8187.5,"sma_120":8588.25},{"date":"2025-01-07","open":7634,"high":7702,"low":7596,"close":7625,"volume":7357,"rsi_14":36.36,"sma_20":7928.5,"sma_60":8173.17,"sma_120":8573.33},{"date":"2025-01-08","open":7625,"high":7673,"low":7557,"close":7634,"volume":13669,"rsi_14":36.36,"sma_20":7932.5,"sma_60":8159.83,"sma_120":8558.58},{"date":"2025-01-09","open":7596,"high":7644,"low":7576,"close":7625,"volume":5815,"rsi_14":32.81,"sma_20":7953.0,"sma_60":8144.67,"sma_120":8542.0},{"date":"2025-01-10","open":7625,"high":7654,"low":7566,"close":7566,"volume":8724,"rsi_14":27.94,"sma_20":7956.0,"sma_60":8129.83,"sma_120":8522.83},{"date":"2025-01-13","open":7557,"high":7634,"low":7528,"close":7537,"volume":9841,"rsi_14":29.23,"sma_20":7946.5,"sma_60":8116.67,"sma_120":8503.25},{"date":"2025-01-14","open":7537,"high":7605,"low":7460,"close":7596,"volume":9885,"rsi_14":38.46,"sma_20":7936.0,"sma_60":8105.33,"sma_120":8484.83},{"date":"2025-01-15","open":7615,"high":7615,"low":7508,"close":7576,"volume":8277,"rsi_14":27.59,"sma_20":7924.5,"sma_60":8095.17,"sma_120":8466.67},{"date":"2025-01-16","open":7615,"high":7615,"low":7557,"close":7586,"volume":3473,"rsi_14":30.91,"sma_20":7913.0,"sma_60":8084.67,"sma_120":8449.75},{"date":"2025-01-17","open":7508,"high":7654,"low":7508,"close":7644,"volume":10593,"rsi_14":39.66,"sma_20":7903.0,"sma_60":8076.67,"sma_120":8435.92},{"date":"2025-01-20","open":7644,"high":7644,"low":7557,"close":7596,"volume":4606,"rsi_14":46.94,"sma_20":7889.5,"sma_60":8067.67,"sma_120":8423.33},{"date":"2025-01-21","open":7596,"high":7654,"low":7518,"close":7605,"volume":5715,"rsi_14":57.14,"sma_20":7879.5,"sma_60":8058.67,"sma_120":8410.08},{"date":"2025-01-22","open":7625,"high":7625,"low":7537,"close":7625,"volume":6977,"rsi_14":58.14,"sma_20":7873.5,"sma_60":8050.33,"sma_120":8396.42},{"date":"2025-01-23","open":7625,"high":7625,"low":7470,"close":7508,"volume":7510,"rsi_14":37.5,"sma_20":7857.0,"sma_60":8038.83,"sma_120":8383.83},{"date":"2025-01-24","open":7586,"high":7586,"low":7392,"close":7479,"volume":14891,"rsi_14":36.0,"sma_20":7841.0,"sma_60":8027.17,"sma_120":8370.17},{"date":"2025-01-31","open":7518,"high":7528,"low":7441,"close":7489,"volume":7158,"rsi_14":36.0,"sma_20":7827.0,"sma_60":8015.0,"sma_120":8354.92},{"date":"2025-02-03","open":7489,"high":7508,"low":7382,"close":7499,"volume":20885,"rsi_14":36.0,"sma_20":7820.5,"sma_60":8001.83,"sma_120":8340.33},{"date":"2025-02-04","open":7479,"high":7702,"low":7460,"close":7479,"volume":17802,"rsi_14":35.29,"sma_20":7817.0,"sma_60":7987.67,"sma_120":8323.17},{"date":"2025-02-05","open":7586,"high":7596,"low":7489,"close":7576,"volume":5615,"rsi_14":50.91,"sma_20":7818.0,"sma_60":7975.5,"sma_120":8305.58},{"date":"2025-02-06","open":7518,"high":7654,"low":7518,"close":7615,"volume":10926,"rsi_14":57.14,"sma_20":7817.5,"sma_60":7963.33,"sma_120":8291.83},{"date":"2025-02-07","open":7596,"high":7799,"low":7537,"close":7799,"volume":42072,"rsi_14":65.22,"sma_20":7827.0,"sma_60":7955.0,"sma_120":8287.33},{"date":"2025-02-10","open":7751,"high":7809,"low":7692,"close":7780,"volume":10628,"rsi_14":65.22,"sma_20":7835.0,"sma_60":7947.17,"sma_120":8280.92},{"date":"2025-02-11","open":7780,"high":7789,"low":7654,"close":7702,"volume":10810,"rsi_14":57.89,"sma_20":7838.5,"sma_60":7939.17,"sma_120":8271.75},{"date":"2025-02-12","open":7702,"high":7741,"low":7566,"close":7663,"volume":13981,"rsi_14":51.35,"sma_20":7840.5,"sma_60":7932.17,"sma_120":8263.08},{"date":"2025-02-13","open":7663,"high":7751,"low":7586,"close":7751,"volume":9472,"rsi_14":60.26,"sma_20":7850.0,"sma_60":7932.17,"sma_120":8254.33},{"date":"2025-02-14","open":7673,"high":7770,"low":7663,"close":7751,"volume":12029,"rsi_14":59.74,"sma_20":7861.0,"sma_60":7932.83,"sma_120":8245.08},{"date":"2025-02-17","open":7751,"high":7789,"low":7751,"close":7770,"volume":8747,"rsi_14":59.74,"sma_20":7870.0,"sma_60":7934.83,"sma_120":8236.92},{"date":"2025-02-18","open":7770,"high":7799,"low":7741,"close":7780,"volume":10712,"rsi_14":71.21,"sma_20":7880.5,"sma_60":7936.33,"sma_120":8228.17},{"date":"2025-02-19","open":7780,"high":7789,"low":7731,"close":7780,"volume":12605,"rsi_14":74.6,"sma_20":7890.5,"sma_60":7935.67,"sma_120":8220.42},{"date":"2025-02-20","open":7789,"high":7789,"low":7721,"close":7770,"volume":10396,"rsi_14":73.02,"sma_20":7897.0,"sma_60":7934.0,"sma_120":8213.33},{"date":"2025-02-21","open":7770,"high":7877,"low":7741,"close":7847,"volume":29302,"rsi_14":75.71,"sma_20":7910.0,"sma_60":7933.17,"sma_120":8206.42},{"date":"2025-02-24","open":7847,"high":7867,"low":7799,"close":7847,"volume":8188,"rsi_14":77.94,"sma_20":7922.5,"sma_60":7932.0,"sma_120":8200.42},{"date":"2025-02-25","open":7867,"high":7867,"low":7799,"close":7847,"volume":24386,"rsi_14":74.14,"sma_20":7934.0,"sma_60":7930.67,"sma_120":8195.67},{"date":"2025-02-26","open":7867,"high":7935,"low":7809,"close":7896,"volume":20119,"rsi_14":74.58,"sma_20":7954.0,"sma_60":7930.33,"sma_120":8191.17},{"date":"2025-02-27","open":7877,"high":7935,"low":7867,"close":7906,"volume":9198,"rsi_14":63.41,"sma_20":7976.0,"sma_60":7931.5,"sma_120":8188.17},{"date":"2025-02-28","open":7896,"high":7906,"low":7731,"close":7847,"volume":31596,"rsi_14":57.78,"sma_20":7994.5,"sma_60":7932.5,"sma_120":8184.5},{"date":"2025-03-04","open":7838,"high":7838,"low":7712,"close":7712,"volume":13801,"rsi_14":50.98,"sma_20":8005.5,"sma_60":7931.17,"sma_120":8180.17},{"date":"2025-03-05","open":7702,"high":7760,"low":7702,"close":7751,"volume":9902,"rsi_14":58.82,"sma_20":8019.5,"sma_60":7930.67,"sma_120":8176.92},{"date":"2025-03-06","open":7751,"high":7915,"low":7751,"close":7838,"volume":16462,"rsi_14":58.82,"sma_20":8033.0,"sma_60":7933.5,"sma_120":8173.92},{"date":"2025-03-07","open":7896,"high":7954,"low":7789,"close":7838,"volume":19798,"rsi_14":58.82,"sma_20":8044.5,"sma_60":7933.83,"sma_120":8170.67},{"date":"2025-03-10","open":7915,"high":7915,"low":7804,"close":7847,"volume":5660,"rsi_14":58.0,"sma_20":8047.0,"sma_60":7935.67,"sma_120":8167.67},{"date":"2025-03-11","open":7789,"high":7789,"low":7692,"close":7780,"volume":6569,"rsi_14":50.0,"sma_20":8047.0,"sma_60":7936.83,"sma_120":8165.0},{"date":"2025-03-12","open":7780,"high":7847,"low":7741,"close":7780,"volume":5654,"rsi_14":50.0,"sma_20":8051.0,"sma_60":7940.67,"sma_120":8161.58},{"date":"2025-03-13","open":7789,"high":7847,"low":7721,"close":7789,"volume":3152,"rsi_14":51.79,"sma_20":8057.5,"sma_60":7950.33,"sma_120":8159.42},{"date":"2025-03-14","open":7789,"high":7789,"low":7654,"close":7683,"volume":14773,"rsi_14":35.59,"sma_20":8054.0,"sma_60":7953.33,"sma_120":8156.33},{"date":"2025-03-17","open":7683,"high":7760,"low":7663,"close":7751,"volume":3989,"rsi_14":42.42,"sma_20":8054.0,"sma_60":7953.83,"sma_120":8153.92},{"date":"2025-03-18","open":7760,"high":7809,"low":7663,"close":7809,"volume":12287,"rsi_14":47.22,"sma_20":8056.0,"sma_60":7954.0,"sma_120":8152.42},{"date":"2025-03-19","open":7809,"high":7944,"low":7751,"close":7799,"volume":28805,"rsi_14":42.65,"sma_20":8057.0,"sma_60":7954.0,"sma_120":8149.92},{"date":"2025-03-20","open":7838,"high":8022,"low":7809,"close":7925,"volume":27164,"rsi_14":51.25,"sma_20":8064.5,"sma_60":7956.0,"sma_120":8147.25},{"date":"2025-03-21","open":7906,"high":7983,"low":7838,"close":7944,"volume":18068,"rsi_14":56.58,"sma_20":8073.5,"sma_60":7957.83,"sma_120":8144.42},{"date":"2025-03-24","open":7925,"high":7944,"low":7857,"close":7944,"volume":14855,"rsi_14":69.35,"sma_20":8078.5,"sma_60":7959.33,"sma_120":8141.58},{"date":"2025-03-25","open":7944,"high":7944,"low":7799,"close":7877,"volume":20075,"rsi_14":60.0,"sma_20":8080.0,"sma_60":7960.67,"sma_120":8134.67},{"date":"2025-03-26","open":7847,"high":7906,"low":7799,"close":7818,"volume":8127,"rsi_14":48.39,"sma_20":8078.5,"sma_60":7962.0,"sma_120":8128.08},{"date":"2025-03-27","open":7818,"high":7944,"low":7770,"close":7857,"volume":8021,"rsi_14":51.52,"sma_20":8076.5,"sma_60":7962.5,"sma_120":8122.33},{"date":"2025-03-28","open":7857,"high":7857,"low":7712,"close":7799,"volume":15238,"rsi_14":46.48,"sma_20":8071.0,"sma_60":7962.67,"sma_120":8115.67},{"date":"2025-03-31","open":7751,"high":7751,"low":7557,"close":7586,"volume":29709,"rsi_14":38.37,"sma_20":8057.5,"sma_60":7959.67,"sma_120":8106.83},{"date":"2025-04-01","open":7654,"high":7741,"low":7654,"close":7731,"volume":7322,"rsi_14":47.52,"sma_20":8058.5,"sma_60":7961.5,"sma_120":8100.5},{"date":"2025-04-02","open":7741,"high":7877,"low":7712,"close":7809,"volume":12546,"rsi_14":50.93,"sma_20":8061.5,"sma_60":7966.0,"sma_120":8095.67},{"date":"2025-04-03","open":7702,"high":7809,"low":7683,"close":7789,"volume":20080,"rsi_14":55.56,"sma_20":8059.0,"sma_60":7970.0,"sma_120":8091.33},{"date":"2025-04-04","open":7692,"high":7935,"low":7692,"close":7877,"volume":20663,"rsi_14":56.44,"sma_20":8061.0,"sma_60":7974.33,"sma_120":8087.58},{"date":"2025-04-07","open":7789,"high":7818,"low":7518,"close":7634,"volume":20414,"rsi_14":42.5,"sma_20":8050.0,"sma_60":7974.67,"sma_120":8081.08},{"date":"2025-04-08","open":7634,"high":7828,"low":7634,"close":7780,"volume":17197,"rsi_14":49.25,"sma_20":8050.0,"sma_60":7977.33,"sma_120":8075.25},{"date":"2025-04-09","open":7780,"high":7780,"low":7508,"close":7566,"volume":31320,"rsi_14":37.06,"sma_20":8039.0,"sma_60":7976.17,"sma_120":8068.0},{"date":"2025-04-10","open":7576,"high":7867,"low":7576,"close":7731,"volume":30535,"rsi_14":43.04,"sma_20":8036.0,"sma_60":7978.0,"sma_120":8061.33},{"date":"2025-04-11","open":7644,"high":7857,"low":7644,"close":7770,"volume":11826,"rsi_14":44.44,"sma_20":8040.5,"sma_60":7981.5,"sma_120":8055.67},{"date":"2025-04-14","open":7770,"high":7935,"low":7770,"close":7877,"volume":50801,"rsi_14":50.0,"sma_20":8047.0,"sma_60":7987.33,"sma_120":8052.0},{"date":"2025-04-15","open":7867,"high":7973,"low":7799,"close":7954,"volume":24368,"rsi_14":54.17,"sma_20":8054.5,"sma_60":7993.5,"sma_120":8049.42},{"date":"2025-04-16","open":7915,"high":8051,"low":7877,"close":7964,"volume":32395,"rsi_14":53.33,"sma_20":8063.0,"sma_60":8000.17,"sma_120":8047.67},{"date":"2025-04-17","open":7964,"high":8032,"low":7896,"close":7964,"volume":12932,"rsi_14":55.35,"sma_20":8065.0,"sma_60":8006.67,"sma_120":8045.67},{"date":"2025-04-18","open":8002,"high":8022,"low":7915,"close":8022,"volume":17307,"rsi_14":65.73,"sma_20":8069.0,"sma_60":8013.17,"sma_120":8044.92},{"date":"2025-04-21","open":8022,"high":8652,"low":7973,"close":8409,"volume":688993,"rsi_14":70.83,"sma_20":8093.0,"sma_60":8027.17,"sma_120":8047.42},{"date":"2025-04-22","open":9194,"high":9436,"low":8148,"close":8148,"volume":921882,"rsi_14":59.36,"sma_20":8107.0,"sma_60":8036.5,"sma_120":8047.58},{"date":"2025-04-23","open":8148,"high":8303,"low":8148,"close":8245,"volume":79291,"rsi_14":62.05,"sma_20":8129.0,"sma_60":8047.17,"sma_120":8048.75},{"date":"2025-04-24","open":8196,"high":8293,"low":8177,"close":8235,"volume":27963,"rsi_14":59.89,"sma_20":8148.5,"sma_60":8059.67,"sma_120":8049.25},{"date":"2025-04-25","open":8225,"high":8506,"low":8148,"close":8245,"volume":103726,"rsi_14":69.33,"sma_20":8171.5,"sma_60":8072.83,"sma_120":8050.0},{"date":"2025-04-28","open":8245,"high":8312,"low":8148,"close":8216,"volume":33038,"rsi_14":64.9,"sma_20":8204.0,"sma_60":8085.33,"sma_120":8050.17},{"date":"2025-04-29","open":8216,"high":8283,"low":8148,"close":8254,"volume":22482,"rsi_14":76.69,"sma_20":8231.0,"sma_60":8098.33,"sma_120":8050.08},{"date":"2025-04-30","open":8254,"high":8264,"low":8099,"close":8148,"volume":29953,"rsi_14":66.93,"sma_20":8248.5,"sma_60":8109.83,"sma_120":8048.75},{"date":"2025-05-02","open":8080,"high":8187,"low":8061,"close":8119,"volume":18398,"rsi_14":64.29,"sma_20":8265.5,"sma_60":8119.17,"sma_120":8047.33},{"date":"2025-05-07","open":8119,"high":8162,"low":8041,"close":8099,"volume":22537,"rsi_14":59.83,"sma_20":8277.0,"sma_60":8127.5,"sma_120":8045.42},{"date":"2025-05-08","open":8099,"high":8283,"low":8099,"close":8283,"volume":35853,"rsi_14":63.28,"sma_20":8310.5,"sma_60":8135.83,"sma_120":8045.42},{"date":"2025-05-09","open":8274,"high":8274,"low":8138,"close":8216,"volume":13440,"rsi_14":59.7,"sma_20":8333.0,"sma_60":8143.33,"sma_120":8045.25},{"date":"2025-05-12","open":8245,"high":8274,"low":8119,"close":8274,"volume":12719,"rsi_14":61.43,"sma_20":8369.5,"sma_60":8153.17,"sma_120":8046.17},{"date":"2025-05-13","open":8303,"high":8303,"low":8206,"close":8235,"volume":9914,"rsi_14":57.97,"sma_20":8395.5,"sma_60":8163.0,"sma_120":8047.58},{"date":"2025-05-14","open":8235,"high":8283,"low":8138,"close":8206,"volume":18493,"rsi_14":39.6,"sma_20":8418.0,"sma_60":8170.83,"sma_120":8051.5},{"date":"2025-05-15","open":8177,"high":8264,"low":8148,"close":8148,"volume":12432,"rsi_14":50.0,"sma_20":8432.0,"sma_60":8177.67,"sma_120":8055.25},{"date":"2025-05-16","open":8157,"high":8177,"low":8090,"close":8090,"volume":32775,"rsi_14":39.47,"sma_20":8439.0,"sma_60":8183.17,"sma_120":8059.0},{"date":"2025-05-19","open":8206,"high":8206,"low":7925,"close":8002,"volume":31988,"rsi_14":35.71,"sma_20":8441.0,"sma_60":8187.0,"sma_120":8061.67},{"date":"2025-05-20","open":8080,"high":8099,"low":7973,"close":7993,"volume":12743,"rsi_14":34.52,"sma_20":8442.5,"sma_60":8190.67,"sma_120":8063.17},{"date":"2025-05-21","open":7993,"high":8138,"low":7983,"close":8138,"volume":15219,"rsi_14":45.83,"sma_20":8448.5,"sma_60":8197.0,"sma_120":8065.5},{"date":"2025-05-22","open":8138,"high":8138,"low":7993,"close":8090,"volume":12218,"rsi_14":41.24,"sma_20":8432.0,"sma_60":8201.17,"sma_120":8067.17},{"date":"2025-05-23","open":8022,"high":8196,"low":7954,"close":8090,"volume":24278,"rsi_14":46.51,"sma_20":8429.0,"sma_60":8205.33,"sma_120":8068.67},{"date":"2025-05-26","open":8196,"high":8235,"low":8104,"close":8177,"volume":17155,"rsi_14":53.26,"sma_20":8425.5,"sma_60":8211.0,"sma_120":8070.83},{"date":"2025-05-27","open":8177,"high":8245,"low":8090,"close":8128,"volume":8262,"rsi_14":51.58,"sma_20":8420.0,"sma_60":8215.0,"sma_120":8072.67},{"date":"2025-05-28","open":8157,"high":8187,"low":8070,"close":8148,"volume":12750,"rsi_14":41.03,"sma_20":8415.0,"sma_60":8219.17,"sma_120":8075.33},{"date":"2025-05-29","open":8148,"high":8933,"low":8148,"close":8429,"volume":688139,"rsi_14":61.0,"sma_20":8426.0,"sma_60":8229.17,"sma_120":8080.83},{"date":"2025-05-30","open":8361,"high":8458,"low":8293,"close":8293,"volume":58457,"rsi_14":50.93,"sma_20":8428.0,"sma_60":8239.17,"sma_120":8085.17},{"date":"2025-06-02","open":8293,"high":8400,"low":8293,"close":8351,"volume":17726,"rsi_14":55.45,"sma_20":8438.5,"sma_60":8249.5,"sma_120":8090.08},{"date":"2025-06-04","open":8361,"high":8787,"low":8361,"close":8555,"volume":171610,"rsi_14":64.06,"sma_20":8461.0,"sma_60":8261.83,"sma_120":8097.67},{"date":"2025-06-05","open":8564,"high":8593,"low":8458,"close":8526,"volume":51618,"rsi_14":65.6,"sma_20":8483.0,"sma_60":8273.67,"sma_120":8103.75},{"date":"2025-06-09","open":8787,"high":9088,"low":8787,"close":8903,"volume":205595,"rsi_14":76.58,"sma_20":8515.0,"sma_60":8291.83,"sma_120":8113.75},{"date":"2025-06-10","open":8903,"high":8962,"low":8690,"close":8923,"volume":90837,"rsi_14":81.46,"sma_20":8551.5,"sma_60":8311.5,"sma_120":8124.17},{"date":"2025-06-11","open":8923,"high":8962,"low":8758,"close":8933,"volume":63399,"rsi_14":82.12,"sma_20":8585.5,"sma_60":8331.33,"sma_120":8136.0},{"date":"2025-06-12","open":9058,"high":9068,"low":8826,"close":8865,"volume":40256,"rsi_14":76.22,"sma_20":8618.0,"sma_60":8349.83,"sma_120":8150.08},{"date":"2025-06-13","open":8865,"high":8865,"low":8526,"close":8690,"volume":48121,"rsi_14":69.87,"sma_20":8643.0,"sma_60":8367.17,"sma_120":8160.25},{"date":"2025-06-16","open":8681,"high":8816,"low":8516,"close":8671,"volume":25796,"rsi_14":68.99,"sma_20":8670.0,"sma_60":8383.0,"sma_120":8168.42},{"date":"2025-06-17","open":8671,"high":8690,"low":8467,"close":8555,"volume":58991,"rsi_14":62.11,"sma_20":8694.0,"sma_60":8395.83,"sma_120":8174.92},{"date":"2025-06-18","open":8555,"high":8603,"low":8467,"close":8584,"volume":31586,"rsi_14":64.78,"sma_20":8724.0,"sma_60":8409.33,"sma_120":8181.67},{"date":"2025-06-19","open":8584,"high":8632,"low":8458,"close":8584,"volume":26357,"rsi_14":64.33,"sma_20":8754.5,"sma_60":8420.67,"sma_120":8188.33},{"date":"2025-06-20","open":8584,"high":8681,"low":8535,"close":8584,"volume":24451,"rsi_14":56.25,"sma_20":8777.5,"sma_60":8431.67,"sma_120":8194.75},{"date":"2025-06-23","open":8535,"high":8642,"low":8506,"close":8555,"volume":20296,"rsi_14":61.54,"sma_20":8801.5,"sma_60":8442.17,"sma_120":8200.75},{"date":"2025-06-24","open":8574,"high":8700,"low":8555,"close":8681,"volume":31269,"rsi_14":63.71,"sma_20":8832.0,"sma_60":8456.0,"sma_120":8208.33},{"date":"2025-06-25","open":8690,"high":8952,"low":8593,"close":8797,"volume":51568,"rsi_14":60.87,"sma_20":8864.0,"sma_60":8472.83,"sma_120":8217.42},{"date":"2025-06-26","open":8797,"high":8797,"low":8497,"close":8574,"volume":29616,"rsi_14":51.85,"sma_20":8887.0,"sma_60":8485.17,"sma_120":8223.83},{"date":"2025-06-27","open":8603,"high":8613,"low":8351,"close":8429,"volume":33506,"rsi_14":27.93,"sma_20":8901.5,"sma_60":8496.0,"sma_120":8229.33},{"date":"2025-06-30","open":8429,"high":8564,"low":8429,"close":8526,"volume":31419,"rsi_14":32.77,"sma_20":8906.5,"sma_60":8512.17,"sma_120":8235.92},{"date":"2025-07-01","open":8574,"high":9804,"low":8535,"close":8816,"volume":1347762,"rsi_14":45.95,"sma_20":8933.5,"sma_60":8530.83,"sma_120":8246.17},{"date":"2025-07-02","open":9058,"high":9611,"low":8884,"close":9252,"volume":451232,"rsi_14":60.75,"sma_20":8980.0,"sma_60":8555.67,"sma_120":8260.83},{"date":"2025-07-03","open":9301,"high":9368,"low":9058,"close":9272,"volume":125237,"rsi_14":67.65,"sma_20":9017.0,"sma_60":8581.17,"sma_120":8275.58},{"date":"2025-07-04","open":9165,"high":9349,"low":9078,"close":9175,"volume":79896,"rsi_14":64.61,"sma_20":9050.5,"sma_60":8603.5,"sma_120":8288.92},{"date":"2025-07-07","open":9204,"high":9485,"low":9184,"close":9349,"volume":81250,"rsi_14":72.28,"sma_20":9073.5,"sma_60":8633.0,"sma_120":8303.83},{"date":"2025-07-08","open":9349,"high":9446,"low":9213,"close":9359,"volume":49683,"rsi_14":71.98,"sma_20":9096.0,"sma_60":8660.17,"sma_120":8318.75},{"date":"2025-07-09","open":9339,"high":9465,"low":9262,"close":9330,"volume":40702,"rsi_14":70.81,"sma_20":9116.5,"sma_60":8690.5,"sma_120":8333.33},{"date":"2025-07-10","open":9485,"high":9485,"low":9204,"close":9378,"volume":45068,"rsi_14":71.58,"sma_20":9143.0,"sma_60":8718.83,"sma_120":8348.42},{"date":"2025-07-11","open":9378,"high":9436,"low":9175,"close":9291,"volume":33209,"rsi_14":69.39,"sma_20":9174.0,"sma_60":8745.0,"sma_120":8363.25},{"date":"2025-07-14","open":9301,"high":9582,"low":9213,"close":9388,"volume":44556,"rsi_14":68.91,"sma_20":9211.0,"sma_60":8771.0,"sma_120":8379.17},{"date":"2025-07-15","open":9398,"high":9494,"low":9233,"close":9349,"volume":37317,"rsi_14":65.41,"sma_20":9252.0,"sma_60":8795.0,"sma_120":8394.25},{"date":"2025-07-16","open":9339,"high":9446,"low":9146,"close":9146,"volume":25559,"rsi_14":66.12,"sma_20":9281.0,"sma_60":8815.33,"sma_120":8407.75},{"date":"2025-07-17","open":9252,"high":9252,"low":9029,"close":9175,"volume":18480,"rsi_14":72.51,"sma_20":9311.5,"sma_60":8836.17,"sma_120":8421.42},{"date":"2025-07-18","open":9175,"high":9204,"low":9010,"close":9194,"volume":18251,"rsi_14":71.17,"sma_20":9343.0,"sma_60":8856.33,"sma_120":8434.75},{"date":"2025-07-21","open":9194,"high":9339,"low":9136,"close":9281,"volume":27319,"rsi_14":66.9,"sma_20":9380.5,"sma_60":8871.33,"sma_120":8449.25},{"date":"2025-07-22","open":9252,"high":9378,"low":9078,"close":9243,"volume":21526,"rsi_14":49.5,"sma_20":9409.5,"sma_60":8890.17,"sma_120":8463.33},{"date":"2025-07-23","open":9155,"high":9223,"low":8933,"close":9126,"volume":18434,"rsi_14":43.24,"sma_20":9426.5,"sma_60":8905.33,"sma_120":8476.25},{"date":"2025-07-24","open":9088,"high":9223,"low":8923,"close":8923,"volume":30175,"rsi_14":39.34,"sma_20":9444.5,"sma_60":8917.17,"sma_120":8488.42},{"date":"2025-07-25","open":8913,"high":9107,"low":8884,"close":9049,"volume":20498,"rsi_14":36.75,"sma_20":9476.5,"sma_60":8931.0,"sma_120":8501.92},{"date":"2025-07-28","open":8991,"high":8991,"low":8816,"close":8903,"volume":18300,"rsi_14":32.06,"sma_20":9496.0,"sma_60":8942.83,"sma_120":8514.08},{"date":"2025-07-29","open":8903,"high":9020,"low":8855,"close":8923,"volume":16924,"rsi_14":33.85,"sma_20":9501.5,"sma_60":8954.33,"sma_120":8526.33},{"date":"2025-07-30","open":8923,"high":9049,"low":8903,"close":8971,"volume":18760,"rsi_14":33.85,"sma_20":9487.0,"sma_60":8968.5,"sma_120":8539.17},{"date":"2025-07-31","open":8971,"high":9097,"low":8962,"close":9068,"volume":24415,"rsi_14":41.22,"sma_20":9476.5,"sma_60":8984.83,"sma_120":8552.0},{"date":"2025-08-01","open":9058,"high":9175,"low":8778,"close":8865,"volume":19234,"rsi_14":30.99,"sma_20":9460.5,"sma_60":8998.0,"sma_120":8562.75},{"date":"2025-08-04","open":8865,"high":8991,"low":8778,"close":8933,"volume":20045,"rsi_14":35.17,"sma_20":9439.0,"sma_60":9009.17,"sma_120":8572.5},{"date":"2025-08-05","open":8933,"high":9020,"low":8923,"close":8971,"volume":6436,"rsi_14":42.97,"sma_20":9419.0,"sma_60":9022.17,"sma_120":8582.75},{"date":"2025-08-06","open":8971,"high":9020,"low":8884,"close":9000,"volume":7888,"rsi_14":42.97,"sma_20":9402.0,"sma_60":9034.67,"sma_120":8593.92},{"date":"2025-08-07","open":9020,"high":9029,"low":8903,"close":8991,"volume":5710,"rsi_14":41.73,"sma_20":9382.0,"sma_60":9047.67,"sma_120":8605.33},{"date":"2025-08-08","open":8991,"high":9020,"low":8855,"close":8991,"volume":7678,"rsi_14":37.29,"sma_20":9366.5,"sma_60":9061.17,"sma_120":8616.0},{"date":"2025-08-11","open":9020,"high":9058,"low":8942,"close":9039,"volume":10211,"rsi_14":41.18,"sma_20":9348.5,"sma_60":9076.5,"sma_120":8627.08},{"date":"2025-08-12","open":9039,"high":9146,"low":8962,"close":9126,"volume":20788,"rsi_14":50.0,"sma_20":9337.0,"sma_60":9094.33,"sma_120":8638.75},{"date":"2025-08-13","open":9107,"high":9243,"low":8962,"close":9184,"volume":30382,"rsi_14":63.37,"sma_20":9339.0,"sma_60":9114.67,"sma_120":8650.83},{"date":"2025-08-14","open":9165,"high":9204,"low":9078,"close":9165,"volume":6033,"rsi_14":56.67,"sma_20":9338.5,"sma_60":9134.83,"sma_120":8662.75},{"date":"2025-08-18","open":9029,"high":9097,"low":8797,"close":9049,"volume":28485,"rsi_14":58.62,"sma_20":9331.0,"sma_60":9150.5,"sma_120":8673.75},{"date":"2025-08-19","open":8981,"high":9049,"low":8826,"close":9039,"volume":15648,"rsi_14":56.98,"sma_20":9318.5,"sma_60":9166.83,"sma_120":8684.0},{"date":"2025-08-20","open":8971,"high":8981,"low":8690,"close":8981,"volume":31676,"rsi_14":50.57,"sma_20":9305.0,"sma_60":9182.17,"sma_120":8693.75},{"date":"2025-08-21","open":8981,"high":9029,"low":8884,"close":8942,"volume":9308,"rsi_14":41.98,"sma_20":9295.5,"sma_60":9195.33,"sma_120":8703.17},{"date":"2025-08-22","open":8865,"high":9039,"low":8865,"close":8903,"volume":8387,"rsi_14":53.12,"sma_20":9294.5,"sma_60":9208.67,"sma_120":8711.83},{"date":"2025-08-25","open":8903,"high":8981,"low":8826,"close":8836,"volume":9675,"rsi_14":42.19,"sma_20":9283.5,"sma_60":9220.5,"sma_120":8719.83},{"date":"2025-08-26","open":8836,"high":8962,"low":8826,"close":8845,"volume":9259,"rsi_14":39.34,"sma_20":9280.5,"sma_60":9227.67,"sma_120":8728.42},{"date":"2025-08-27","open":8845,"high":8923,"low":8719,"close":8894,"volume":11707,"rsi_14":41.27,"sma_20":9279.0,"sma_60":9238.0,"sma_120":8738.58},{"date":"2025-08-28","open":8894,"high":9165,"low":8845,"close":9136,"volume":23676,"rsi_14":58.62,"sma_20":9287.5,"sma_60":9251.5,"sma_120":8750.5},{"date":"2025-08-29","open":9136,"high":9184,"low":9010,"close":9107,"volume":8347,"rsi_14":56.67,"sma_20":9289.5,"sma_60":9261.0,"sma_120":8761.42},{"date":"2025-09-01","open":9107,"high":9184,"low":8913,"close":9068,"volume":12847,"rsi_14":51.69,"sma_20":9300.0,"sma_60":9270.33,"sma_120":8772.0},{"date":"2025-09-02","open":9088,"high":9097,"low":8913,"close":9078,"volume":8686,"rsi_14":46.91,"sma_20":9307.5,"sma_60":9273.33,"sma_120":8782.58},{"date":"2025-09-03","open":9049,"high":9107,"low":8971,"close":9078,"volume":8058,"rsi_14":42.67,"sma_20":9313.0,"sma_60":9276.0,"sma_120":8793.75},{"date":"2025-09-04","open":9058,"high":9165,"low":9049,"close":9136,"volume":14885,"rsi_14":48.1,"sma_20":9320.0,"sma_60":9279.5,"sma_120":8805.42},{"date":"2025-09-05","open":9136,"high":9194,"low":9010,"close":9146,"volume":11059,"rsi_14":57.35,"sma_20":9328.0,"sma_60":9284.33,"sma_120":8817.08},{"date":"2025-09-08","open":9155,"high":9165,"low":9039,"close":9117,"volume":11191,"rsi_14":55.71,"sma_20":9334.5,"sma_60":9291.67,"sma_120":8829.42},{"date":"2025-09-09","open":9194,"high":9194,"low":9088,"close":9107,"volume":9745,"rsi_14":60.0,"sma_20":9338.0,"sma_60":9299.17,"sma_120":8841.08},{"date":"2025-09-10","open":9165,"high":9165,"low":9029,"close":9117,"volume":16506,"rsi_14":64.52,"sma_20":9337.5,"sma_60":9308.83,"sma_120":8852.33},{"date":"2025-09-11","open":9184,"high":9184,"low":9058,"close":9136,"volume":8987,"rsi_14":70.0,"sma_20":9335.0,"sma_60":9318.33,"sma_120":8863.83},{"date":"2025-09-12","open":9204,"high":9339,"low":9078,"close":9194,"volume":26282,"rsi_14":81.36,"sma_20":9336.5,"sma_60":9328.83,"sma_120":8874.75},{"date":"2025-09-15","open":9194,"high":9243,"low":9068,"close":9184,"volume":16162,"rsi_14":79.66,"sma_20":9343.5,"sma_60":9339.17,"sma_120":8885.42},{"date":"2025-09-16","open":9184,"high":9233,"low":9068,"close":9204,"volume":14742,"rsi_14":78.57,"sma_20":9352.0,"sma_60":9350.33,"sma_120":8896.25},{"date":"2025-09-17","open":9204,"high":9262,"low":9136,"close":9243,"volume":17213,"rsi_14":65.71,"sma_20":9365.5,"sma_60":9360.0,"sma_120":8908.0},{"date":"2025-09-18","open":9300,"high":9300,"low":9107,"close":9233,"volume":17813,"rsi_14":74.29,"sma_20":9382.5,"sma_60":9368.17,"sma_120":8920.5},{"date":"2025-09-19","open":9590,"high":9630,"low":9430,"close":9560,"volume":16584,"rsi_14":81.25,"sma_20":9401.0,"sma_60":9380.0,"sma_120":8932.58},{"date":"2025-09-22","open":9262,"high":9310,"low":9146,"close":9194,"volume":11305,"rsi_14":65.79,"sma_20":9419.5,"sma_60":9393.17,"sma_120":8944.58},{"date":"2025-09-23","open":9194,"high":9272,"low":9088,"close":9136,"volume":15616,"rsi_14":56.82,"sma_20":9434.5,"sma_60":9403.67,"sma_120":8957.92},{"date":"2025-09-24","open":9136,"high":9136,"low":8826,"close":9039,"volume":28580,"rsi_14":39.58,"sma_20":9442.0,"sma_60":9407.5,"sma_120":8969.17},{"date":"2025-09-25","open":9039,"high":9078,"low":8894,"close":9078,"volume":12144,"rsi_14":43.14,"sma_20":9439.0,"sma_60":9404.5,"sma_120":8980.08},{"date":"2025-09-26","open":9039,"high":9049,"low":8865,"close":8933,"volume":11564,"rsi_14":34.92,"sma_20":9430.0,"sma_60":9398.67,"sma_120":8989.92},{"date":"2025-09-29","open":8933,"high":9068,"low":8923,"close":9029,"volume":7091,"rsi_14":44.44,"sma_20":9428.0,"sma_60":9396.17,"sma_120":8999.83},{"date":"2025-09-30","open":9029,"high":9029,"low":8942,"close":9000,"volume":6889,"rsi_14":41.89,"sma_20":9424.0,"sma_60":9390.17,"sma_120":9011.58},{"date":"2025-10-01","open":8952,"high":9640,"low":8729,"close":8768,"volume":165882,"rsi_14":30.21,"sma_20":9408.0,"sma_60":9380.0,"sma_120":9020.08},{"date":"2025-10-02","open":8720,"high":8864,"low":8633,"close":8778,"volume":20670,"rsi_14":30.21,"sma_20":9392.0,"sma_60":9371.33,"sma_120":9030.92},{"date":"2025-10-10","open":8768,"high":8855,"low":8603,"close":8816,"volume":18584,"rsi_14":30.21,"sma_20":9375.0,"sma_60":9361.67,"sma_120":9040.25},{"date":"2025-10-13","open":8816,"high":8991,"low":8719,"close":8826,"volume":13914,"rsi_14":29.47,"sma_20":9360.0,"sma_60":9353.67,"sma_120":9049.33},{"date":"2025-10-14","open":8778,"high":8903,"low":8632,"close":8903,"volume":27107,"rsi_14":32.32,"sma_20":9349.5,"sma_60":9345.33,"sma_120":9058.17},{"date":"2025-10-15","open":8913,"high":8913,"low":8816,"close":8874,"volume":11072,"rsi_14":29.29,"sma_20":9337.0,"sma_60":9337.17,"sma_120":9066.08},{"date":"2025-10-16","open":8884,"high":8903,"low":8807,"close":8884,"volume":10952,"rsi_14":30.3,"sma_20":9324.0,"sma_60":9332.67,"sma_120":9074.0},{"date":"2025-10-17","open":8884,"high":8894,"low":8729,"close":8787,"volume":17245,"rsi_14":29.41,"sma_20":9303.0,"sma_60":9326.0,"sma_120":9081.08},{"date":"2025-10-20","open":8923,"high":8923,"low":8739,"close":8894,"volume":7217,"rsi_14":38.32,"sma_20":9288.0,"sma_60":9320.83,"sma_120":9088.58},{"date":"2025-10-21","open":8894,"high":8903,"low":8739,"close":8739,"volume":15927,"rsi_14":36.28,"sma_20":9264.0,"sma_60":9311.5,"sma_120":9091.42},{"date":"2025-10-22","open":8739,"high":8865,"low":8700,"close":8826,"volume":7828,"rsi_14":38.98,"sma_20":9242.5,"sma_60":9304.33,"sma_120":9097.25},{"date":"2025-10-23","open":8748,"high":8855,"low":8748,"close":8826,"volume":10003,"rsi_14":44.66,"sma_20":9219.5,"sma_60":9299.17,"sma_120":9102.25},{"date":"2025-10-24","open":8826,"high":8826,"low":8700,"close":8787,"volume":13770,"rsi_14":37.11,"sma_20":9195.0,"sma_60":9296.83,"sma_120":9107.0},{"date":"2025-10-27","open":8787,"high":8797,"low":8622,"close":8787,"volume":23943,"rsi_14":38.3,"sma_20":9174.0,"sma_60":9292.33,"sma_120":9111.67},{"date":"2025-10-28","open":8719,"high":8797,"low":8671,"close":8758,"volume":21655,"rsi_14":49.32,"sma_20":9154.5,"sma_60":9289.83,"sma_120":9116.33},{"date":"2025-10-29","open":8758,"high":8768,"low":8526,"close":8700,"volume":22271,"rsi_14":41.1,"sma_20":9137.0,"sma_60":9286.0,"sma_120":9120.17},{"date":"2025-10-30","open":8642,"high":8690,"low":8526,"close":8584,"volume":19296,"rsi_14":35.71,"sma_20":9111.5,"sma_60":9279.33,"sma_120":9123.92},{"date":"2025-10-31","open":8584,"high":8748,"low":8400,"close":8739,"volume":44929,"rsi_14":45.45,"sma_20":9101.5,"sma_60":9273.67,"sma_120":9129.25},{"date":"2025-11-03","open":8661,"high":8690,"low":8564,"close":8564,"volume":17606,"rsi_14":33.94,"sma_20":9077.5,"sma_60":9268.5,"sma_120":9133.25},{"date":"2025-11-04","open":8681,"high":8681,"low":8419,"close":8487,"volume":20085,"rsi_14":32.46,"sma_20":9051.0,"sma_60":9260.83,"sma_120":9135.0},{"date":"2025-11-05","open":8564,"high":8564,"low":8293,"close":8497,"volume":14473,"rsi_14":32.46,"sma_20":9037.0,"sma_60":9252.67,"sma_120":9137.42},{"date":"2025-11-06","open":8535,"high":8642,"low":8429,"close":8593,"volume":10791,"rsi_14":41.23,"sma_20":9025.0,"sma_60":9245.67,"sma_120":9140.17},{"date":"2025-11-07","open":8593,"high":8652,"low":8487,"close":8642,"volume":10266,"rsi_14":37.96,"sma_20":9016.0,"sma_60":9239.67,"sma_120":9143.67},{"date":"2025-11-10","open":8593,"high":8826,"low":8593,"close":8719,"volume":23596,"rsi_14":49.0,"sma_20":9010.5,"sma_60":9235.0,"sma_120":9148.08},{"date":"2025-11-11","open":8719,"high":8836,"low":8700,"close":8739,"volume":11874,"rsi_14":45.16,"sma_20":9002.0,"sma_60":9229.83,"sma_120":9153.17},{"date":"2025-11-12","open":8739,"high":8933,"low":8739,"close":8913,"volume":18883,"rsi_14":54.05,"sma_20":9004.0,"sma_60":9226.17,"sma_120":9160.25},{"date":"2025-11-13","open":8807,"high":9020,"low":8807,"close":8942,"volume":12996,"rsi_14":57.27,"sma_20":9007.0,"sma_60":9222.0,"sma_120":9168.33},{"date":"2025-11-14","open":8952,"high":8991,"low":8739,"close":8739,"volume":11500,"rsi_14":48.09,"sma_20":9004.5,"sma_60":9214.67,"sma_120":9174.75},{"date":"2025-11-17","open":8807,"high":8913,"low":8661,"close":8913,"volume":10258,"rsi_14":55.48,"sma_20":9005.5,"sma_60":9212.33,"sma_120":9181.42},{"date":"2025-11-18","open":8836,"high":8836,"low":8700,"close":8710,"volume":7806,"rsi_14":50.31,"sma_20":9004.0,"sma_60":9206.67,"sma_120":9186.75},{"date":"2025-11-19","open":8710,"high":8778,"low":8342,"close":8729,"volume":32409,"rsi_14":54.97,"sma_20":8999.0,"sma_60":9202.33,"sma_120":9192.25},{"date":"2025-11-20","open":8729,"high":8894,"low":8681,"close":8855,"volume":11297,"rsi_14":54.05,"sma_20":9000.5,"sma_60":9200.83,"sma_120":9198.08},{"date":"2025-11-21","open":8787,"high":8971,"low":8739,"close":8865,"volume":13285,"rsi_14":61.83,"sma_20":9004.5,"sma_60":9200.17,"sma_120":9204.42},{"date":"2025-11-24","open":8865,"high":8884,"low":8778,"close":8865,"volume":6678,"rsi_14":65.85,"sma_20":9008.5,"sma_60":9200.67,"sma_120":9210.58},{"date":"2025-11-25","open":8797,"high":8874,"low":8719,"close":8778,"volume":9124,"rsi_14":61.07,"sma_20":9009.5,"sma_60":9199.5,"sma_120":9213.58},{"date":"2025-11-26","open":8729,"high":8884,"low":8729,"close":8748,"volume":10052,"rsi_14":56.45,"sma_20":9012.0,"sma_60":9197.0,"sma_120":9217.5},{"date":"2025-11-27","open":8748,"high":8816,"low":8748,"close":8787,"volume":3189,"rsi_14":56.1,"sma_20":9022.5,"sma_60":9191.0,"sma_120":9221.25},{"date":"2025-11-28","open":8787,"high":8855,"low":8729,"close":8816,"volume":4303,"rsi_14":54.24,"sma_20":9026.5,"sma_60":9186.0,"sma_120":9223.5},{"date":"2025-12-01","open":8816,"high":8836,"low":8768,"close":8816,"volume":7561,"rsi_14":53.45,"sma_20":9039.5,"sma_60":9181.67,"sma_120":9226.0},{"date":"2025-12-02","open":8797,"high":8903,"low":8748,"close":8816,"volume":8615,"rsi_14":44.9,"sma_20":9056.5,"sma_60":9177.17,"sma_120":9225.25},{"date":"2025-12-03","open":8816,"high":8942,"low":8758,"close":8884,"volume":6494,"rsi_14":47.06,"sma_20":9076.5,"sma_60":9173.83,"sma_120":9224.92},{"date":"2025-12-04","open":8923,"high":8933,"low":8778,"close":8845,"volume":12124,"rsi_14":56.47,"sma_20":9089.5,"sma_60":9168.83,"sma_120":9224.17},{"date":"2025-12-05","open":8845,"high":9543,"low":8690,"close":8758,"volume":111397,"rsi_14":39.47,"sma_20":9095.5,"sma_60":9162.17,"sma_120":9223.25},{"date":"2025-12-08","open":8797,"high":8797,"low":8661,"close":8739,"volume":19581,"rsi_14":52.63,"sma_20":9096.5,"sma_60":9155.67,"sma_120":9223.67},{"date":"2025-12-09","open":8739,"high":8748,"low":8661,"close":8700,"volume":15932,"rsi_14":47.46,"sma_20":9094.5,"sma_60":9148.67,"sma_120":9223.92},{"date":"2025-12-10","open":8700,"high":8739,"low":8642,"close":8700,"volume":13813,"rsi_14":32.61,"sma_20":9083.5,"sma_60":9141.5,"sma_120":9225.17},{"date":"2025-12-11","open":8652,"high":9107,"low":8652,"close":8758,"volume":57792,"rsi_14":39.22,"sma_20":9074.0,"sma_60":9135.0,"sma_120":9226.67},{"date":"2025-12-12","open":8758,"high":8787,"low":8700,"close":8719,"volume":21302,"rsi_14":36.36,"sma_20":9073.0,"sma_60":9126.83,"sma_120":9227.83},{"date":"2025-12-15","open":8719,"high":8855,"low":8690,"close":8797,"volume":16113,"rsi_14":51.85,"sma_20":9067.0,"sma_60":9120.17,"sma_120":9229.67},{"date":"2025-12-16","open":8797,"high":8807,"low":8719,"close":8739,"volume":16033,"rsi_14":49.12,"sma_20":9068.5,"sma_60":9112.17,"sma_120":9231.25},{"date":"2025-12-17","open":8739,"high":8807,"low":8710,"close":8739,"volume":10491,"rsi_14":45.28,"sma_20":9069.0,"sma_60":9103.5,"sma_120":9231.75},{"date":"2025-12-18","open":8739,"high":8778,"low":8671,"close":8748,"volume":8770,"rsi_14":43.14,"sma_20":9063.5,"sma_60":9094.5,"sma_120":9231.33},{"date":"2025-12-19","open":8758,"high":8778,"low":8700,"close":8758,"volume":10135,"rsi_14":44.23,"sma_20":9058.0,"sma_60":9085.83,"sma_120":9232.92},{"date":"2025-12-22","open":8768,"high":8787,"low":8700,"close":8768,"volume":11420,"rsi_14":45.28,"sma_20":9053.0,"sma_60":9078.5,"sma_120":9235.83},{"date":"2025-12-23","open":8710,"high":8758,"low":8690,"close":8748,"volume":19885,"rsi_14":35.42,"sma_20":9051.5,"sma_60":9071.83,"sma_120":9237.75},{"date":"2025-12-24","open":8748,"high":8758,"low":8690,"close":8748,"volume":9828,"rsi_14":38.64,"sma_20":9051.5,"sma_60":9066.83,"sma_120":9237.17},{"date":"2025-12-26","open":8748,"high":8748,"low":8700,"close":8700,"volume":18482,"rsi_14":42.5,"sma_20":9047.0,"sma_60":9060.33,"sma_120":9232.42},{"date":"2025-12-29","open":8980,"high":8980,"low":8750,"close":8790,"volume":23752,"rsi_14":29.82,"sma_20":9031.5,"sma_60":9053.17,"sma_120":9225.92},{"date":"2025-12-30","open":8780,"high":8830,"low":8770,"close":8790,"volume":2240,"rsi_14":32.08,"sma_20":9016.0,"sma_60":9044.33,"sma_120":9220.25},{"date":"2026-01-02","open":8850,"high":8850,"low":8760,"close":8780,"volume":10172,"rsi_14":31.48,"sma_20":9000.0,"sma_60":9035.83,"sma_120":9213.0},{"date":"2026-01-05","open":8780,"high":8780,"low":8700,"close":8700,"volume":10979,"rsi_14":19.64,"sma_20":8976.5,"sma_60":9030.0,"sma_120":9205.0},{"date":"2026-01-06","open":8750,"high":8750,"low":8610,"close":8720,"volume":12222,"rsi_14":24.07,"sma_20":8956.0,"sma_60":9023.5,"sma_120":9197.42},{"date":"2026-01-07","open":8720,"high":8770,"low":8620,"close":8680,"volume":19923,"rsi_14":10.0,"sma_20":8938.0,"sma_60":9016.5,"sma_120":9189.08},{"date":"2026-01-08","open":8630,"high":8680,"low":8560,"close":8610,"volume":11416,"rsi_14":9.8,"sma_20":8917.5,"sma_60":9008.17,"sma_120":9180.92},{"date":"2026-01-09","open":8620,"high":8800,"low":8560,"close":8620,"volume":6427,"rsi_14":11.54,"sma_20":8899.5,"sma_60":8998.67,"sma_120":9172.0},{"date":"2026-01-12","open":8620,"high":8700,"low":8530,"close":8690,"volume":11781,"rsi_14":20.69,"sma_20":8885.0,"sma_60":8990.83,"sma_120":9164.0},{"date":"2026-01-13","open":8680,"high":8890,"low":8620,"close":8620,"volume":17978,"rsi_14":17.19,"sma_20":8864.0,"sma_60":8981.67,"sma_120":9157.17},{"date":"2026-01-14","open":8720,"high":8770,"low":8600,"close":8720,"volume":7731,"rsi_14":27.4,"sma_20":8850.0,"sma_60":8975.83,"sma_120":9150.92},{"date":"2026-01-15","open":8720,"high":8720,"low":8540,"close":8580,"volume":21177,"rsi_14":23.53,"sma_20":8825.0,"sma_60":8965.83,"sma_120":9143.33},{"date":"2026-01-16","open":8630,"high":8630,"low":8430,"close":8590,"volume":37391,"rsi_14":24.42,"sma_20":8803.5,"sma_60":8958.67,"sma_120":9135.08},{"date":"2026-01-19","open":8590,"high":8590,"low":8400,"close":8530,"volume":30729,"rsi_14":30.88,"sma_20":8757.0,"sma_60":8940.33,"sma_120":9126.67},{"date":"2026-01-20","open":8480,"high":8530,"low":8390,"close":8410,"volume":51105,"rsi_14":26.25,"sma_20":8725.5,"sma_60":8929.33,"sma_120":9118.25},{"date":"2026-01-21","open":8390,"high":8450,"low":8290,"close":8440,"volume":21055,"rsi_14":29.27,"sma_20":8695.0,"sma_60":8918.83,"sma_120":9111.83},{"date":"2026-01-22","open":8380,"high":8560,"low":8350,"close":8530,"volume":27961,"rsi_14":39.76,"sma_20":8670.0,"sma_60":8910.33,"sma_120":9105.08},{"date":"2026-01-23","open":8460,"high":8590,"low":8460,"close":8540,"volume":12913,"rsi_14":39.02,"sma_20":8645.5,"sma_60":8903.0,"sma_120":9099.67},{"date":"2026-01-26","open":8540,"high":8570,"low":8500,"close":8510,"volume":13515,"rsi_14":39.51,"sma_20":8622.0,"sma_60":8897.17,"sma_120":9093.83},{"date":"2026-01-27","open":8510,"high":8590,"low":8460,"close":8530,"volume":21514,"rsi_14":44.74,"sma_20":8609.0,"sma_60":8889.0,"sma_120":9087.75},{"date":"2026-01-28","open":8540,"high":8600,"low":8490,"close":8590,"volume":14510,"rsi_14":48.15,"sma_20":8599.0,"sma_60":8884.83,"sma_120":9081.33},{"date":"2026-01-29","open":8590,"high":8610,"low":8480,"close":8610,"volume":13635,"rsi_14":44.74,"sma_20":8590.5,"sma_60":8882.33,"sma_120":9076.83},{"date":"2026-01-30","open":8610,"high":8630,"low":8530,"close":8550,"volume":17980,"rsi_14":45.33,"sma_20":8583.0,"sma_60":8878.67,"sma_120":9071.25},{"date":"2026-02-02","open":8520,"high":8600,"low":8400,"close":8400,"volume":8192,"rsi_14":30.0,"sma_20":8567.0,"sma_60":8870.83,"sma_120":9064.08},{"date":"2026-02-03","open":8440,"high":8480,"low":8370,"close":8460,"volume":9034,"rsi_14":41.67,"sma_20":8556.0,"sma_60":8863.17,"sma_120":9057.17},{"date":"2026-02-04","open":8500,"high":8570,"low":8430,"close":8560,"volume":8972,"rsi_14":48.15,"sma_20":8553.5,"sma_60":8862.67,"sma_120":9051.17},{"date":"2026-02-05","open":8500,"high":8640,"low":8440,"close":8600,"volume":16356,"rsi_14":50.59,"sma_20":8552.5,"sma_60":8856.0,"sma_120":9045.5},{"date":"2026-02-06","open":8600,"high":8600,"low":8430,"close":8580,"volume":9709,"rsi_14":53.09,"sma_20":8547.0,"sma_60":8848.67,"sma_120":9039.25},{"date":"2026-02-09","open":8580,"high":8620,"low":8540,"close":8560,"volume":15341,"rsi_14":60.56,"sma_20":8544.0,"sma_60":8838.0,"sma_120":9032.08},{"date":"2026-02-10","open":8560,"high":8760,"low":8520,"close":8710,"volume":29179,"rsi_14":66.27,"sma_20":8543.5,"sma_60":8829.33,"sma_120":9025.67},{"date":"2026-02-11","open":8710,"high":8770,"low":8690,"close":8730,"volume":13597,"rsi_14":63.16,"sma_20":8551.0,"sma_60":8824.5,"sma_120":9019.58},{"date":"2026-02-12","open":8760,"high":8830,"low":8710,"close":8720,"volume":36580,"rsi_14":61.84,"sma_20":8557.5,"sma_60":8816.5,"sma_120":9014.42},{"date":"2026-02-13","open":8720,"high":8780,"low":8600,"close":8780,"volume":14788,"rsi_14":67.09,"sma_20":8567.0,"sma_60":8813.0,"sma_120":9009.83},{"date":"2026-02-19","open":8810,"high":8810,"low":8690,"close":8750,"volume":25632,"rsi_14":63.75,"sma_20":8578.0,"sma_60":8808.67,"sma_120":9005.5},{"date":"2026-02-20","open":8700,"high":8840,"low":8680,"close":8820,"volume":33562,"rsi_14":64.2,"sma_20":8598.5,"sma_60":8803.33,"sma_120":9002.08},{"date":"2026-02-23","open":8880,"high":8920,"low":8840,"close":8880,"volume":21089,"rsi_14":65.88,"sma_20":8620.5,"sma_60":8798.83,"sma_120":8999.5},{"date":"2026-02-24","open":8890,"high":8940,"low":8850,"close":8890,"volume":20097,"rsi_14":71.25,"sma_20":8638.5,"sma_60":8794.5,"sma_120":8997.58},{"date":"2026-02-25","open":8890,"high":8940,"low":8800,"close":8890,"volume":31420,"rsi_14":87.69,"sma_20":8656.0,"sma_60":8791.67,"sma_120":8995.58},{"date":"2026-02-26","open":8890,"high":8890,"low":8730,"close":8730,"volume":28848,"rsi_14":68.0,"sma_20":8670.0,"sma_60":8632.67,"sma_120":8843.75},{"date":"2026-02-27","open":8730,"high":8800,"low":8610,"close":8800,"volume":18966,"rsi_14":66.67,"sma_20":8680.5,"sma_60":8782.17,"sma_120":8986.58},{"date":"2026-03-03","open":8720,"high":8720,"low":8530,"close":8610,"volume":26441,"rsi_14":50.57,"sma_20":8681.5,"sma_60":8774.0,"sma_120":8980.0},{"date":"2026-03-04","open":8610,"high":8610,"low":8050,"close":8250,"volume":59410,"rsi_14":36.36,"sma_20":8663.5,"sma_60":8759.83,"sma_120":8970.75},{"date":"2026-03-05","open":8400,"high":8450,"low":8180,"close":8390,"volume":27970,"rsi_14":43.61,"sma_20":8655.5,"sma_60":8748.0,"sma_120":8962.58},{"date":"2026-03-06","open":8310,"high":8460,"low":8280,"close":8450,"volume":24162,"rsi_14":39.52,"sma_20":8658.0,"sma_60":8736.0,"sma_120":8954.92},{"date":"2026-03-09","open":8440,"high":8440,"low":8020,"close":8390,"volume":15351,"rsi_14":36.72,"sma_20":8654.5,"sma_60":8723.67,"sma_120":8946.25},{"date":"2026-03-10","open":8350,"high":8490,"low":8340,"close":8490,"volume":23872,"rsi_14":41.61,"sma_20":8651.0,"sma_60":8714.5,"sma_120":8938.33},{"date":"2026-03-11","open":8530,"high":8560,"low":8350,"close":8430,"volume":13037,"rsi_14":37.23,"sma_20":8642.5,"sma_60":8704.67,"sma_120":8930.17},{"date":"2026-03-12","open":8520,"high":8520,"low":8320,"close":8440,"volume":6446,"rsi_14":38.52,"sma_20":8635.5,"sma_60":8695.67,"sma_120":8922.17},{"date":"2026-03-13","open":8430,"high":8570,"low":8380,"close":8430,"volume":22872,"rsi_14":34.88,"sma_20":8629.0,"sma_60":8686.5,"sma_120":8914.0},{"date":"2026-03-16","open":8450,"high":8510,"low":8330,"close":8440,"volume":6269,"rsi_14":32.26,"sma_20":8615.5,"sma_60":8582.5,"sma_120":8786.42},{"date":"2026-03-17","open":8480,"high":8480,"low":8350,"close":8420,"volume":7782,"rsi_14":31.2,"sma_20":8600.0,"sma_60":8666.83,"sma_120":8896.83},{"date":"2026-03-18","open":8420,"high":8460,"low":8380,"close":8430,"volume":13754,"rsi_14":31.75,"sma_20":8585.5,"sma_60":8656.0,"sma_120":8888.08},{"date":"2026-03-19","open":8420,"high":8420,"low":8260,"close":8400,"volume":4688,"rsi_14":35.4,"sma_20":8566.5,"sma_60":8645.67,"sma_120":8878.92},{"date":"2026-03-20","open":8390,"high":8490,"low":8350,"close":8450,"volume":17901,"rsi_14":34.23,"sma_20":8551.5,"sma_60":8636.17,"sma_120":8869.83},{"date":"2026-03-23","open":8390,"high":8430,"low":8240,"close":8240,"volume":9393,"rsi_14":33.63,"sma_20":8522.5,"sma_60":8623.0,"sma_120":8858.75},{"date":"2026-03-24","open":8260,"high":8340,"low":8230,"close":8270,"volume":7900,"rsi_14":51.25,"sma_20":8492.0,"sma_60":8610.17,"sma_120":8848.0},{"date":"2026-03-25","open":8360,"high":8430,"low":8360,"close":8420,"volume":3835,"rsi_14":51.85,"sma_20":8468.5,"sma_60":8599.67,"sma_120":8839.08},{"date":"2026-03-26","open":8420,"high":8430,"low":8350,"close":8380,"volume":3769,"rsi_14":45.57,"sma_20":8443.0,"sma_60":8588.83,"sma_120":8830.33},{"date":"2026-03-27","open":8380,"high":8380,"low":8250,"close":8350,"volume":7263,"rsi_14":47.37,"sma_20":8424.0,"sma_60":8577.5,"sma_120":8822.17},{"date":"2026-03-30","open":8300,"high":8300,"low":8200,"close":8260,"volume":5358,"rsi_14":34.67,"sma_20":8397.0,"sma_60":8565.5,"sma_120":8812.92},{"date":"2026-03-31","open":8260,"high":8350,"low":8130,"close":8180,"volume":10536,"rsi_14":33.77,"sma_20":8375.5,"sma_60":8555.33,"sma_120":8804.25},{"date":"2026-04-01","open":8260,"high":8400,"low":8190,"close":8320,"volume":12724,"rsi_14":43.33,"sma_20":8379.0,"sma_60":8547.5,"sma_120":8795.92},{"date":"2026-04-02","open":8390,"high":8390,"low":8150,"close":8290,"volume":14490,"rsi_14":42.39,"sma_20":8374.0,"sma_60":8539.33,"sma_120":8787.58},{"date":"2026-04-03","open":8340,"high":8450,"low":8220,"close":8440,"volume":19305,"rsi_14":50.0,"sma_20":8373.5,"sma_60":8535.0,"sma_120":8782.5},{"date":"2026-04-06","open":8440,"high":8500,"low":8260,"close":8360,"volume":9676,"rsi_14":47.32,"sma_20":8372.0,"sma_60":8529.0,"sma_120":8776.25},{"date":"2026-04-07","open":8360,"high":8380,"low":8290,"close":8380,"volume":4403,"rsi_14":47.79,"sma_20":8366.5,"sma_60":8524.0,"sma_120":8770.25},{"date":"2026-04-08","open":8350,"high":8520,"low":8350,"close":8460,"volume":14761,"rsi_14":52.54,"sma_20":8368.0,"sma_60":8521.5,"sma_120":8764.83},{"date":"2026-04-09","open":8460,"high":8530,"low":8360,"close":8440,"volume":19408,"rsi_14":49.57,"sma_20":8368.0,"sma_60":8518.5,"sma_120":8758.58},{"date":"2026-04-10","open":8450,"high":8670,"low":8430,"close":8640,"volume":23661,"rsi_14":67.54,"sma_20":8378.5,"sma_60":8517.67,"sma_120":8754.25},{"date":"2026-04-13","open":8640,"high":8640,"low":8500,"close":8600,"volume":11912,"rsi_14":64.35,"sma_20":8386.5,"sma_60":8517.33,"sma_120":8749.5},{"date":"2026-04-14","open":8600,"high":8700,"low":8510,"close":8600,"volume":10297,"rsi_14":59.0,"sma_20":8395.5,"sma_60":8515.33,"sma_120":8745.58},{"date":"2026-04-15","open":8700,"high":8790,"low":8510,"close":8600,"volume":18520,"rsi_14":61.46,"sma_20":8404.0,"sma_60":8515.67,"sma_120":8740.75},{"date":"2026-04-16","open":8690,"high":8690,"low":8530,"close":8600,"volume":31670,"rsi_14":63.44,"sma_20":8414.0,"sma_60":8515.83,"sma_120":8737.25},{"date":"2026-04-17","open":8600,"high":8610,"low":8510,"close":8560,"volume":14644,"rsi_14":67.05,"sma_20":8419.5,"sma_60":8516.33,"sma_120":8732.67},{"date":"2026-04-20","open":8560,"high":8650,"low":8560,"close":8560,"volume":9258,"rsi_14":73.75,"sma_20":8435.5,"sma_60":8518.83,"sma_120":8728.08},{"date":"2026-04-21","open":8580,"high":8740,"low":8570,"close":8690,"volume":30127,"rsi_14":73.42,"sma_20":8456.5,"sma_60":8523.0,"sma_120":8724.92},{"date":"2026-04-22","open":8690,"high":8780,"low":8510,"close":8590,"volume":17091,"rsi_14":67.44,"sma_20":8465.0,"sma_60":8524.0,"sma_120":8720.92},{"date":"2026-04-23","open":8600,"high":8740,"low":8540,"close":8650,"volume":18160,"rsi_14":63.64,"sma_20":8478.5,"sma_60":8525.83,"sma_120":8717.67},{"date":"2026-04-24","open":8750,"high":8750,"low":8650,"close":8740,"volume":14060,"rsi_14":74.36,"sma_20":8498.0,"sma_60":8529.67,"sma_120":8715.67},{"date":"2026-04-27","open":8740,"high":8760,"low":8660,"close":8710,"volume":10073,"rsi_14":70.89,"sma_20":8520.5,"sma_60":8532.67,"sma_120":8714.42},{"date":"2026-04-28","open":8670,"high":8710,"low":8580,"close":8670,"volume":20880,"rsi_14":64.0,"sma_20":8545.0,"sma_60":8534.0,"sma_120":8711.5},{"date":"2026-04-29","open":8670,"high":8680,"low":8590,"close":8630,"volume":11774,"rsi_14":62.34,"sma_20":8560.5,"sma_60":8534.33,"sma_120":8630.0},{"date":"2026-04-30","open":8650,"high":8660,"low":8500,"close":8560,"volume":17004,"rsi_14":46.67,"sma_20":8614.0,"sma_60":8450.0,"sma_120":8526.92},{"date":"2026-05-04","open":8560,"high":8690,"low":8550,"close":8650,"volume":11352,"rsi_14":53.62,"sma_20":8584.5,"sma_60":8538.67,"sma_120":8707.08},{"date":"2026-05-06","open":8650,"high":8730,"low":8510,"close":8550,"volume":29427,"rsi_14":46.84,"sma_20":8594.0,"sma_60":8540.17,"sma_120":8704.42},{"date":"2026-05-07","open":8550,"high":8660,"low":8510,"close":8570,"volume":14877,"rsi_14":48.15,"sma_20":8603.5,"sma_60":8540.33,"sma_120":8701.5},{"date":"2026-05-08","open":8570,"high":8840,"low":8530,"close":8820,"volume":35674,"rsi_14":60.38,"sma_20":8621.5,"sma_60":8544.0,"sma_120":8700.0},{"date":"2026-05-11","open":8840,"high":8840,"low":8670,"close":8790,"volume":27816,"rsi_14":60.95,"sma_20":8639.0,"sma_60":8547.5,"sma_120":8698.08},{"date":"2026-05-12","open":8740,"high":8740,"low":8350,"close":8490,"volume":23806,"rsi_14":47.41,"sma_20":8631.5,"sma_60":8546.33,"sma_120":8692.17},{"date":"2026-05-13","open":8500,"high":8530,"low":8340,"close":8420,"volume":11425,"rsi_14":39.53,"sma_20":8622.5,"sma_60":8541.5,"sma_120":8685.42},{"date":"2026-05-14","open":8360,"high":8620,"low":8360,"close":8610,"volume":10588,"rsi_14":50.72,"sma_20":8623.0,"sma_60":8539.5,"sma_120":8682.0},{"date":"2026-05-15","open":8610,"high":8700,"low":8260,"close":8610,"volume":41761,"rsi_14":48.48,"sma_20":8623.5,"sma_60":8537.67,"sma_120":8677.08},{"date":"2026-05-18","open":8600,"high":8610,"low":8280,"close":8360,"volume":15673,"rsi_14":37.16,"sma_20":8611.5,"sma_60":8530.67,"sma_120":8671.83},{"date":"2026-05-19","open":8360,"high":8420,"low":8200,"close":8290,"volume":15352,"rsi_14":36.18,"sma_20":8598.0,"sma_60":8523.0,"sma_120":8665.83},{"date":"2026-05-20","open":8290,"high":8300,"low":8180,"close":8270,"volume":13690,"rsi_14":36.67,"sma_20":8583.5,"sma_60":8513.83,"sma_120":8658.58},{"date":"2026-05-21","open":8270,"high":8400,"low":8220,"close":8270,"volume":8480,"rsi_14":37.67,"sma_20":8562.5,"sma_60":8503.67,"sma_120":8651.25},{"date":"2026-05-22","open":8390,"high":8390,"low":8180,"close":8300,"volume":21221,"rsi_14":40.85,"sma_20":8548.0,"sma_60":8493.83,"sma_120":8644.17},{"date":"2026-05-26","open":8300,"high":8400,"low":8280,"close":8300,"volume":5630,"rsi_14":36.84,"sma_20":8530.5,"sma_60":8484.0,"sma_120":8637.83},{"date":"2026-05-27","open":8300,"high":8300,"low":8120,"close":8120,"volume":12898,"rsi_14":34.75,"sma_20":8499.5,"sma_60":8473.83,"sma_120":8630.25},{"date":"2026-05-28","open":8130,"high":8280,"low":8100,"close":8190,"volume":17140,"rsi_14":36.99,"sma_20":8473.5,"sma_60":8463.67,"sma_120":8622.92},{"date":"2026-05-29","open":8280,"high":8320,"low":8100,"close":8130,"volume":17324,"rsi_14":22.83,"sma_20":8446.5,"sma_60":8455.67,"sma_120":8614.83},{"date":"2026-06-01","open":8100,"high":8220,"low":7990,"close":7990,"volume":34360,"rsi_14":21.01,"sma_20":8414.5,"sma_60":8451.33,"sma_120":8605.58},{"date":"2026-06-02","open":8190,"high":8300,"low":7880,"close":8090,"volume":25829,"rsi_14":33.05,"sma_20":8391.0,"sma_60":8446.33,"sma_120":8597.17},{"date":"2026-06-04","open":8090,"high":8190,"low":8010,"close":8100,"volume":6583,"rsi_14":35.71,"sma_20":8363.5,"sma_60":8440.5,"sma_120":8588.25},{"date":"2026-06-05","open":8100,"high":8200,"low":7970,"close":8200,"volume":23485,"rsi_14":30.1,"sma_20":8346.0,"sma_60":8437.33,"sma_120":8580.5},{"date":"2026-06-08","open":8130,"high":8150,"low":7860,"close":8000,"volume":10621,"rsi_14":25.2,"sma_20":8317.5,"sma_60":8429.17,"sma_120":8571.83},{"date":"2026-06-09","open":8290,"high":8290,"low":8010,"close":8100,"volume":5805,"rsi_14":37.96,"sma_20":8281.5,"sma_60":8423.67,"sma_120":8564.17},{"date":"2026-06-10","open":8040,"high":8380,"low":8020,"close":8150,"volume":15482,"rsi_14":43.4,"sma_20":8249.5,"sma_60":8418.83,"sma_120":8557.25},{"date":"2026-06-11","open":8060,"high":8200,"low":8030,"close":8030,"volume":12176,"rsi_14":39.66,"sma_20":8226.5,"sma_60":8412.17,"sma_120":8549.33},{"date":"2026-06-12","open":8040,"high":8480,"low":8040,"close":8420,"volume":28943,"rsi_14":54.84,"sma_20":8226.5,"sma_60":8411.83,"sma_120":8544.17},{"date":"2026-06-15","open":8420,"high":8520,"low":8250,"close":8250,"volume":14604,"rsi_14":48.52,"sma_20":8208.5,"sma_60":8409.0,"sma_120":8537.92},{"date":"2026-06-16","open":8370,"high":8450,"low":8220,"close":8340,"volume":19131,"rsi_14":51.12,"sma_20":8195.0,"sma_60":8407.5,"sma_120":8531.75},{"date":"2026-06-17","open":8340,"high":8490,"low":8280,"close":8400,"volume":15951,"rsi_14":58.47,"sma_20":8221.5,"sma_60":8406.33,"sma_120":8491.92},{"date":"2026-06-18","open":8400,"high":8400,"low":8200,"close":8210,"volume":11668,"rsi_14":50.56,"sma_20":8193.0,"sma_60":8403.5,"sma_120":8519.83},{"date":"2026-06-19","open":8280,"high":8410,"low":8000,"close":8140,"volume":27895,"rsi_14":50.28,"sma_20":8186.5,"sma_60":8401.83,"sma_120":8512.42},{"date":"2026-06-22","open":8080,"high":8210,"low":7950,"close":8090,"volume":17225,"rsi_14":52.94,"sma_20":8177.5,"sma_60":8398.83,"sma_120":8504.5},{"date":"2026-06-23","open":8090,"high":10160,"low":7560,"close":7560,"volume":1895944,"rsi_14":37.56,"sma_20":8140.5,"sma_60":8384.5,"sma_120":8492.08},{"date":"2026-06-24","open":7970,"high":8230,"low":7600,"close":7770,"volume":140074,"rsi_14":42.92,"sma_20":8114.0,"sma_60":8374.33,"sma_120":8481.58},{"date":"2026-06-25","open":7720,"high":8020,"low":7680,"close":7710,"volume":80571,"rsi_14":39.3,"sma_20":8093.5,"sma_60":8363.67,"sma_120":8470.58},{"date":"2026-06-26","open":7680,"high":7880,"low":7560,"close":7640,"volume":48351,"rsi_14":41.67,"sma_20":8066.0,"sma_60":8353.33,"sma_120":8459.42},{"date":"2026-06-29","open":7770,"high":8230,"low":7770,"close":8060,"volume":52978,"rsi_14":49.19,"sma_20":8062.5,"sma_60":8351.33,"sma_120":8453.33},{"date":"2026-06-30","open":7900,"high":8170,"low":7830,"close":8070,"volume":28612,"rsi_14":48.36,"sma_20":8066.5,"sma_60":8347.17,"sma_120":8447.33},{"date":"2026-07-01","open":8070,"high":8380,"low":8070,"close":8270,"volume":32994,"rsi_14":54.76,"sma_20":8075.5,"sma_60":8346.83,"sma_120":8443.08},{"date":"2026-07-02","open":8270,"high":8600,"low":8080,"close":8510,"volume":45268,"rsi_14":51.9,"sma_20":8096.0,"sma_60":8348.0,"sma_120":8441.5},{"date":"2026-07-03","open":8510,"high":8510,"low":8150,"close":8450,"volume":16906,"rsi_14":54.42,"sma_20":8108.5,"sma_60":8349.5,"sma_120":8439.25},{"date":"2026-07-06","open":8390,"high":8500,"low":8170,"close":8370,"volume":26459,"rsi_14":50.67,"sma_20":8127.0,"sma_60":8349.33,"sma_120":8436.67},{"date":"2026-07-07","open":8330,"high":8570,"low":8260,"close":8380,"volume":20744,"rsi_14":49.55,"sma_20":8141.0,"sma_60":8348.0,"sma_120":8434.75},{"date":"2026-07-08","open":8380,"high":8650,"low":8230,"close":8490,"volume":44246,"rsi_14":56.6,"sma_20":8158.0,"sma_60":8348.83,"sma_120":8433.67},{"date":"2026-07-09","open":8410,"high":8480,"low":8150,"close":8230,"volume":13738,"rsi_14":51.95,"sma_20":8168.0,"sma_60":8342.0,"sma_120":8429.83},{"date":"2026-07-10","open":8250,"high":8400,"low":8220,"close":8350,"volume":11255,"rsi_14":55.46,"sma_20":8164.5,"sma_60":8337.83,"sma_120":8427.58},{"date":"2026-07-13","open":8350,"high":8500,"low":8090,"close":8110,"volume":22996,"rsi_14":63.16,"sma_20":8157.5,"sma_60":8329.67,"sma_120":8422.5},{"date":"2026-07-14","open":8110,"high":8210,"low":8050,"close":8160,"volume":44994,"rsi_14":60.1,"sma_20":8148.5,"sma_60":8322.33,"sma_120":8419.0},{"date":"2026-07-15","open":8160,"high":8210,"low":8080,"close":8130,"volume":15443,"rsi_14":61.05,"sma_20":8135.0,"sma_60":8314.5,"sma_120":8415.17},{"date":"2026-07-16","open":8250,"high":8270,"low":8020,"close":8120,"volume":11031,"rsi_14":63.04,"sma_20":8130.5,"sma_60":8307.17,"sma_120":8411.75},{"date":"2026-07-20","open":8120,"high":8120,"low":7910,"close":8000,"volume":13841,"rsi_14":48.05,"sma_20":8123.5,"sma_60":8297.83,"sma_120":8408.33},{"date":"2026-07-21","open":7990,"high":8090,"low":7880,"close":8030,"volume":7161,"rsi_14":48.72,"sma_20":8120.5,"sma_60":8286.83,"sma_120":8404.92},{"date":"2026-07-22","open":8030,"high":8090,"low":7970,"close":8030,"volume":4975,"rsi_14":41.18,"sma_20":8144.0,"sma_60":8277.5,"sma_120":8400.75},{"date":"2026-07-23","open":8100,"high":8100,"low":7970,"close":8010,"volume":4637,"rsi_14":28.07,"sma_20":8156.0,"sma_60":8266.83,"sma_120":8396.33},{"date":"2026-07-24","open":7990,"high":8100,"low":7950,"close":8040,"volume":10996,"rsi_14":31.53,"sma_20":8172.5,"sma_60":8255.17,"sma_120":8392.42},{"date":"2026-07-27","open":8040,"high":8180,"low":8040,"close":8100,"volume":4272,"rsi_14":37.61,"sma_20":8195.5,"sma_60":8245.0,"sma_120":8388.83},{"date":"2026-07-28","open":8110,"high":8140,"low":7870,"close":7930,"volume":18306,"rsi_14":32.0,"sma_20":8189.0,"sma_60":8232.67,"sma_120":8383.33},{"date":"2026-07-29","open":7930,"high":8190,"low":7840,"close":8030,"volume":22845,"rsi_14":31.45,"sma_20":8187.0,"sma_60":8222.67,"sma_120":8378.5},{"date":"2026-07-30","open":7800,"high":8180,"low":7800,"close":8020,"volume":13130,"rsi_14":39.39,"sma_20":8174.5,"sma_60":8213.67,"sma_120":8374.08},{"date":"2026-07-31","open":8240,"high":8240,"low":7980,"close":8010,"volume":7292,"rsi_14":30.68,"sma_20":8149.5,"sma_60":8203.0,"sma_120":8370.83},{"date":"2026-08-03","open":8050,"high":8130,"low":7930,"close":8040,"volume":1862,"rsi_14":44.78,"sma_20":8129.0,"sma_60":8194.5,"sma_120":8367.33},{"date":"2026-08-04","open":8000,"high":8170,"low":8000,"close":8080,"volume":3667,"rsi_14":43.94,"sma_20":8114.5,"sma_60":8186.33,"sma_120":8363.33},{"date":"2026-08-05","open":8100,"high":8130,"low":8030,"close":8100,"volume":1091,"rsi_14":47.69,"sma_20":8100.5,"sma_60":8174.33,"sma_120":8359.17},{"date":"2026-08-06","open":8090,"high":8130,"low":8000,"close":8100,"volume":2020,"rsi_14":48.44,"sma_20":8081.0,"sma_60":8162.83,"sma_120":8355.17},{"date":"2026-08-07","open":8020,"high":8200,"low":8000,"close":8160,"volume":3445,"rsi_14":63.79,"sma_20":8077.5,"sma_60":8157.33,"sma_120":8351.83},{"date":"2026-08-10","open":8160,"high":8220,"low":8120,"close":8160,"volume":3424,"rsi_14":61.82,"sma_20":8068.0,"sma_60":8153.0,"sma_120":8347.25},{"date":"2026-08-11","open":8230,"high":8230,"low":8140,"close":8210,"volume":3337,"rsi_14":65.0,"sma_20":8073.0,"sma_60":8146.33,"sma_120":8342.92},{"date":"2026-08-12","open":8240,"high":8240,"low":8130,"close":8130,"volume":6602,"rsi_14":59.09,"sma_20":8071.5,"sma_60":8138.33,"sma_120":8338.0},{"date":"2026-08-13","open":8130,"high":8220,"low":8040,"close":8140,"volume":7183,"rsi_14":57.81,"sma_20":8072.0,"sma_60":8134.67,"sma_120":8332.67},{"date":"2026-08-14","open":8130,"high":8650,"low":8090,"close":8270,"volume":58145,"rsi_14":61.97,"sma_20":8079.5,"sma_60":8134.33,"sma_120":8328.67},{"date":"2026-08-18","open":8270,"high":8270,"low":8100,"close":8200,"volume":11410,"rsi_14":72.13,"sma_20":8089.5,"sma_60":8133.17,"sma_120":8323.5},{"date":"2026-08-19","open":8200,"high":8200,"low":8050,"close":8170,"volume":11489,"rsi_14":62.96,"sma_20":8096.5,"sma_60":8131.5,"sma_120":8317.58},{"date":"2026-08-20","open":8170,"high":8180,"low":8070,"close":8150,"volume":9855,"rsi_14":61.82,"sma_20":8102.5,"sma_60":8129.0,"sma_120":8311.42},{"date":"2026-08-21","open":8140,"high":8160,"low":8050,"close":8150,"volume":11425,"rsi_14":62.96,"sma_20":8109.5,"sma_60":8126.5,"sma_120":8305.25},{"date":"2026-08-24","open":8150,"high":8150,"low":8090,"close":8130,"volume":1175,"rsi_14":58.49,"sma_20":8114.0,"sma_60":8126.67,"sma_120":8300.25},{"date":"2026-08-25","open":8110,"high":8170,"low":8080,"close":8170,"volume":3554,"rsi_14":58.49,"sma_20":8117.5,"sma_60":8126.33,"sma_120":8295.0},{"date":"2026-08-26","open":8170,"high":8290,"low":8170,"close":8220,"volume":4335,"rsi_14":60.71,"sma_20":8132.0,"sma_60":8127.83,"sma_120":8291.75},{"date":"2026-08-27","open":8210,"high":8290,"low":8040,"close":8140,"volume":12169,"rsi_14":53.12,"sma_20":8137.5,"sma_60":8130.33,"sma_120":8290.83},{"date":"2026-08-28","open":8070,"high":8210,"low":8070,"close":8110,"volume":3324,"rsi_14":45.9,"sma_20":8142.0,"sma_60":8130.67,"sma_120":8288.5},{"date":"2026-08-31","open":8180,"high":8200,"low":8110,"close":8160,"volume":4248,"rsi_14":50.0,"sma_20":8149.5,"sma_60":8131.67,"sma_120":8286.08},{"date":"2026-09-01","open":8160,"high":8210,"low":8090,"close":8150,"volume":20036,"rsi_14":45.16,"sma_20":8155.0,"sma_60":8130.83,"sma_120":8284.08},{"date":"2026-09-02","open":8140,"high":8170,"low":8090,"close":8160,"volume":1914,"rsi_14":52.73,"sma_20":8159.0,"sma_60":8133.5,"sma_120":8281.33},{"date":"2026-09-03","open":8160,"high":8200,"low":8080,"close":8090,"volume":8542,"rsi_14":45.9,"sma_20":8158.5,"sma_60":8133.33,"sma_120":8278.5},{"date":"2026-09-04","open":8090,"high":8150,"low":8080,"close":8110,"volume":4109,"rsi_14":34.0,"sma_20":8159.0,"sma_60":8132.67,"sma_120":8275.75},{"date":"2026-09-07","open":8150,"high":8150,"low":8090,"close":8090,"volume":2289,"rsi_14":37.78,"sma_20":8155.5,"sma_60":8133.67,"sma_120":8272.92},{"date":"2026-09-08","open":8130,"high":8150,"low":8050,"close":8060,"volume":6203,"rsi_14":37.78,"sma_20":8150.5,"sma_60":8127.67,"sma_120":8269.75},{"date":"2026-09-09","open":8060,"high":8140,"low":8010,"close":8030,"volume":13401,"rsi_14":36.96,"sma_20":8141.5,"sma_60":8124.0,"sma_120":8266.5},{"date":"2026-09-10","open":8030,"high":8110,"low":8000,"close":8110,"volume":8389,"rsi_14":46.3,"sma_20":8140.5,"sma_60":8120.17,"sma_120":8263.83},{"date":"2026-09-11","open":8020,"high":8090,"low":8000,"close":8050,"volume":9687,"rsi_14":43.1,"sma_20":8136.0,"sma_60":8114.33,"sma_120":8260.92},{"date":"2026-09-14","open":8050,"high":8080,"low":8010,"close":8060,"volume":2384,"rsi_14":40.0,"sma_20":8125.5,"sma_60":8111.83,"sma_120":8257.67},{"date":"2026-09-15","open":8030,"high":8130,"low":8020,"close":8070,"volume":1918,"rsi_14":35.29,"sma_20":8119.0,"sma_60":8110.67,"sma_120":8256.25},{"date":"2026-09-16","open":8070,"high":8100,"low":7970,"close":8020,"volume":6187,"rsi_14":37.5,"sma_20":8111.5,"sma_60":8109.5,"sma_120":8254.17},{"date":"2026-09-17","open":8010,"high":8010,"low":7650,"close":7790,"volume":43965,"rsi_14":26.47,"sma_20":8093.5,"sma_60":8113.33,"sma_120":8248.92},{"date":"2026-09-18","open":7850,"high":7850,"low":7760,"close":7820,"volume":4673,"rsi_14":24.24,"sma_20":8077.0,"sma_60":8114.17,"sma_120":8244.25},{"date":"2026-09-21","open":7820,"high":7820,"low":7650,"close":7800,"volume":12046,"rsi_14":23.88,"sma_20":8060.5,"sma_60":8115.67,"sma_120":8239.67},{"date":"2026-09-22","open":7800,"high":7810,"low":7670,"close":7750,"volume":7691,"rsi_14":21.13,"sma_20":8039.5,"sma_60":8117.5,"sma_120":8235.42},{"date":"2026-09-23","open":7800,"high":7800,"low":7600,"close":7780,"volume":5460,"rsi_14":26.87,"sma_20":8017.5,"sma_60":8112.83,"sma_120":8232.08},{"date":"2026-09-28","open":7790,"high":7830,"low":7620,"close":7760,"volume":7919,"rsi_14":23.88,"sma_20":7998.5,"sma_60":8107.67,"sma_120":8227.42},{"date":"2026-09-29","open":7790,"high":7800,"low":7650,"close":7770,"volume":2011,"rsi_14":25.76,"sma_20":7981.5,"sma_60":8099.33,"sma_120":8223.08},{"date":"2026-09-30","open":7770,"high":7770,"low":7620,"close":7700,"volume":6673,"rsi_14":24.29,"sma_20":7958.5,"sma_60":8085.83,"sma_120":8216.92},{"date":"2026-10-01","open":7660,"high":7740,"low":7600,"close":7670,"volume":4641,"rsi_14":24.29,"sma_20":7934.5,"sma_60":8072.83,"sma_120":8211.17},{"date":"2026-10-02","open":7670,"high":7670,"low":7580,"close":7650,"volume":6119,"rsi_14":14.06,"sma_20":7909.0,"sma_60":8060.83,"sma_120":8205.08},{"date":"2026-10-06","open":7700,"high":7700,"low":7580,"close":7640,"volume":4288,"rsi_14":15.25,"sma_20":7886.5,"sma_60":8048.5,"sma_120":8198.25},{"date":"2026-10-07","open":7640,"high":7680,"low":7610,"close":7670,"volume":1822,"rsi_14":18.03,"sma_20":7864.5,"sma_60":8034.83,"sma_120":8191.83},{"date":"2026-10-08","open":7650,"high":7650,"low":7570,"close":7610,"volume":2284,"rsi_14":15.15,"sma_20":7840.5,"sma_60":8024.5,"sma_120":8183.25},{"date":"2026-10-12","open":7610,"high":7680,"low":7490,"close":7680,"volume":11942,"rsi_14":25.0,"sma_20":7821.5,"sma_60":8013.33,"sma_120":8175.58},{"date":"2026-10-13","open":7680,"high":7680,"low":7400,"close":7430,"volume":8782,"rsi_14":24.29,"sma_20":7791.5,"sma_60":8002.0,"sma_120":8165.83},{"date":"2026-10-14","open":7430,"high":7780,"low":7420,"close":7480,"volume":3987,"rsi_14":26.39,"sma_20":7760.0,"sma_60":7990.67,"sma_120":8156.5},{"date":"2026-10-15","open":7420,"high":7480,"low":7210,"close":7320,"volume":6614,"rsi_14":22.09,"sma_20":7723.5,"sma_60":7977.17,"sma_120":8145.83},{"date":"2026-10-16","open":7370,"high":7540,"low":7370,"close":7450,"volume":4794,"rsi_14":34.04,"sma_20":7693.0,"sma_60":7966.0,"sma_120":8136.58},{"date":"2026-10-19","open":7370,"high":7540,"low":7370,"close":7540,"volume":5543,"rsi_14":38.0,"sma_20":7666.5,"sma_60":7958.33,"sma_120":8128.08},{"date":"2026-10-20","open":7540,"high":7540,"low":7350,"close":7400,"volume":5561,"rsi_14":33.93,"sma_20":7635.5,"sma_60":7947.83,"sma_120":8117.33},{"date":"2026-10-21","open":7370,"high":7410,"low":7310,"close":7360,"volume":4796,"rsi_14":32.17,"sma_20":7614.0,"sma_60":7936.67,"sma_120":8107.08},{"date":"2026-10-22","open":7330,"high":7360,"low":7090,"close":7170,"volume":12244,"rsi_14":29.13,"sma_20":7581.5,"sma_60":7922.67,"sma_120":8094.75},{"date":"2026-10-23","open":7140,"high":7260,"low":7060,"close":7240,"volume":2024}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":4.75,"pbr":0.63,"ttm_eps":null,"close":8835.3086},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":4.83,"pbr":0.57,"ttm_eps":null,"close":8171.4912},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":5.63,"pbr":0.53,"ttm_eps":null,"close":7547.105},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":6.22,"pbr":0.53,"ttm_eps":null,"close":7585.8574},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":8.05,"pbr":0.59,"ttm_eps":null,"close":8525.6123},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":9.84,"pbr":0.61,"ttm_eps":null,"close":9000.334},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":8.93,"pbr":0.59,"ttm_eps":null,"close":8790.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":9.53,"pbr":0.55,"ttm_eps":null,"close":8180.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":9.94,"pbr":0.53,"ttm_eps":null,"close":8070.0}],"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":"크라운제과","phase":"above-fold","symbol_resolved":true}