{"status":"ok","report":{"price_analysis":{"current":7380.0,"change_1d":2.8,"change_7d":-2.3,"change_30d":-2.4,"high_30d":9490.0,"low_30d":6870.0,"position_in_range":19.0,"support":7132.0,"resistance":9228.0},"summary":"크라운제과우(26490K)은 Consumer Defensive 섹터 KR 시장 종목입니다, 시가총액 57.06억. 현재가 7,380원, 전일 대비 +2.9%, 30일 -2.4%. PER 9.6배 / ROE 1.3%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 54.00, 기관 순매도 0.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 9.6배입니다. ROE 1.3%입니다. 시가총액 57.06억. 매출 4399.40억, 영업이익 119.96억.","grade":"C","comment":"PER 9.6배, ROE 1.31%","per":9.6,"pbr":0.43,"roe":1.31,"eps":769.1120352678049,"revenue":439940384774.0,"operating_income":11995751214.0,"net_income":10226272058.0,"market_cap":5706289800,"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":3.8211,"eps_basis":"PG_TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 46.3로 중립 구간입니다. MACD(-64.82)가 시그널선(-46.87)을 하회합니다(데드크로스). 현재가가 SMA20(7468)과 SMA60(7551) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 7117~7819 (현재 위치 37%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 46","rsi_14":46.28378378378378,"macd":-64.82446091959446,"macd_signal":-46.86602856091494,"sma_20":7468.0,"sma_60":7550.833333333333,"bb_upper":7818.804789020903,"bb_lower":7117.195210979097,"atr_14":390.7142857142857},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 54.00, 기관 순매수 0.00. 30일 누적: 외국인 -501.00, 기관 0.00.","foreign_trend":"매수","institution_trend":"중립","comment":"외국인 매수, 기관 중립","foreign_flow":54.0,"institutional_flow":0,"data":[{"date":"2026-10-23","foreign_net":-20.0,"institution_net":0.0,"retail_net":20.0},{"date":"2026-10-22","foreign_net":-25.0,"institution_net":0.0,"retail_net":25.0},{"date":"2026-10-21","foreign_net":14.0,"institution_net":0.0,"retail_net":-14.0},{"date":"2026-10-20","foreign_net":88.0,"institution_net":0.0,"retail_net":-88.0},{"date":"2026-10-19","foreign_net":-3.0,"institution_net":0.0,"retail_net":3.0},{"date":"2026-10-16","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-15","foreign_net":-2.0,"institution_net":0.0,"retail_net":2.0},{"date":"2026-10-14","foreign_net":8.0,"institution_net":0.0,"retail_net":-8.0},{"date":"2026-10-13","foreign_net":-5.0,"institution_net":0.0,"retail_net":5.0},{"date":"2026-10-12","foreign_net":-27.0,"institution_net":0.0,"retail_net":27.0},{"date":"2026-10-08","foreign_net":2.0,"institution_net":0.0,"retail_net":-2.0},{"date":"2026-10-07","foreign_net":-1.0,"institution_net":0.0,"retail_net":1.0},{"date":"2026-10-06","foreign_net":-19.0,"institution_net":0.0,"retail_net":19.0},{"date":"2026-10-02","foreign_net":7.0,"institution_net":0.0,"retail_net":-7.0},{"date":"2026-10-01","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-30","foreign_net":-3.0,"institution_net":0.0,"retail_net":3.0},{"date":"2026-09-29","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-28","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-23","foreign_net":-5.0,"institution_net":0.0,"retail_net":5.0},{"date":"2026-09-22","foreign_net":-3.0,"institution_net":0.0,"retail_net":3.0},{"date":"2026-09-21","foreign_net":-1.0,"institution_net":0.0,"retail_net":1.0},{"date":"2026-09-18","foreign_net":23.0,"institution_net":0.0,"retail_net":-23.0},{"date":"2026-09-17","foreign_net":-98.0,"institution_net":0.0,"retail_net":98.0},{"date":"2026-09-16","foreign_net":-1.0,"institution_net":0.0,"retail_net":1.0},{"date":"2026-09-15","foreign_net":-17.0,"institution_net":0.0,"retail_net":17.0},{"date":"2026-09-14","foreign_net":-5.0,"institution_net":0.0,"retail_net":5.0},{"date":"2026-09-11","foreign_net":-5.0,"institution_net":0.0,"retail_net":5.0},{"date":"2026-09-10","foreign_net":8.0,"institution_net":0.0,"retail_net":-8.0},{"date":"2026-09-09","foreign_net":-429.0,"institution_net":0.0,"retail_net":429.0},{"date":"2026-09-08","foreign_net":18.0,"institution_net":0.0,"retail_net":-18.0}],"periods":{"d1":{"foreign_net":-20.0,"institution_net":0,"retail_net":20.0},"d3":{"foreign_net":-31.0,"institution_net":0,"retail_net":31.0},"d7":{"foreign_net":52.0,"institution_net":0,"retail_net":-52.0},"d14":{"foreign_net":17.0,"institution_net":0,"retail_net":-17.0},"d30":{"foreign_net":-501.0,"institution_net":0,"retail_net":501.0}}},"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 9.6x (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":40,"summary":"RSI 46","metrics":[{"name":"RSI (14)","value":46.3,"unit":"","percentile":46,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-2.4,"unit":"%","percentile":45,"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":62,"summary":"순차입금비율 0.6x","metrics":[{"name":"순차입금비율","value":0.56,"unit":"x","percentile":62,"direction":"lower_better","rating":"good","note":"≤ 0.6"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 9.6x (섹터 중앙 N/Ax)"},"growth":{"grade":"D","reason":"매출 +2.1%"},"profitability":{"grade":"C","reason":"ROE 1.3%"},"momentum":{"grade":"D","reason":"RSI 46"},"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":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":9.6,"current_pbr":0.43,"per_5y_high":4.59,"per_5y_low":1.18,"per_5y_avg":3.03,"per_percentile":100.0,"pbr_5y_high":0.62,"pbr_5y_low":0.42,"pbr_5y_avg":0.56,"pbr_percentile":11.1,"per_5y_median":3.09,"pbr_5y_median":0.58,"history":[{"quarter":"2024-Q2","per":1.19,"pbr":0.62},{"quarter":"2024-Q3","per":1.18,"pbr":0.59},{"quarter":"2024-Q4","per":3.79,"pbr":0.58},{"quarter":"2025-Q1","per":3.76,"pbr":0.55},{"quarter":"2025-Q2","per":4.37,"pbr":0.58},{"quarter":"2025-Q3","per":4.59,"pbr":0.57},{"quarter":"2025-Q4","per":3.09,"pbr":0.58},{"quarter":"2026-Q1","per":2.92,"pbr":0.52},{"quarter":"2026-Q2","per":2.39,"pbr":0.42},{"quarter":"현재","per":9.6,"pbr":0.43}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":9981.6426,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":9651.125,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":9422.8857,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":8897.7715,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":9665.9941,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":9510.4053,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":9870.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":8960.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":7240.0,"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":1.19,"eps":8361.39,"close":9981.64,"source":"reported"},{"date":"2024-07","per":1.18,"eps":8361.39,"close":9877.77,"source":"reported"},{"date":"2024-08","per":1.12,"eps":8361.39,"close":9367.82,"source":"reported"},{"date":"2024-09","per":1.18,"eps":8188.39,"close":9651.12,"source":"reported"},{"date":"2024-10","per":1.16,"eps":8188.39,"close":9462.26,"source":"reported"},{"date":"2024-11","per":1.14,"eps":8188.39,"close":9311.16,"source":"reported"},{"date":"2024-12","per":3.79,"eps":2487.11,"close":9422.89,"source":"reported"},{"date":"2025-01","per":3.77,"eps":2487.11,"close":9364.54,"source":"reported"},{"date":"2025-02","per":3.71,"eps":2487.11,"close":9228.4,"source":"reported"},{"date":"2025-03","per":3.76,"eps":2369.11,"close":8897.77,"source":"reported"},{"date":"2025-04","per":4.34,"eps":2369.11,"close":10288.35,"source":"reported"},{"date":"2025-05","per":3.95,"eps":2369.11,"close":9364.54,"source":"reported"},{"date":"2025-06","per":4.37,"eps":2212.11,"close":9665.99,"source":"reported"},{"date":"2025-07","per":4.36,"eps":2212.11,"close":9636.82,"source":"reported"},{"date":"2025-08","per":4.26,"eps":2212.11,"close":9422.89,"source":"reported"},{"date":"2025-09","per":4.59,"eps":2071.11,"close":9510.41,"source":"reported"},{"date":"2025-10","per":4.51,"eps":2071.11,"close":9335.37,"source":"reported"},{"date":"2025-11","per":4.48,"eps":2071.11,"close":9277.02,"source":"reported"},{"date":"2025-12","per":3.09,"eps":3195.19,"close":9870.0,"source":"reported"},{"date":"2026-01","per":2.9,"eps":3195.19,"close":9280.0,"source":"reported"},{"date":"2026-02","per":2.92,"eps":3195.19,"close":9320.0,"source":"reported"},{"date":"2026-03","per":2.92,"eps":3072.19,"close":8960.0,"source":"reported"},{"date":"2026-04","per":3.06,"eps":3072.19,"close":9390.0,"source":"reported"},{"date":"2026-05","per":2.78,"eps":3072.19,"close":8530.0,"source":"reported"},{"date":"2026-06","per":2.39,"eps":3031.19,"close":7240.0,"source":"reported"},{"date":"2026-07","per":2.43,"eps":3031.19,"close":7380.0,"source":"reported"},{"date":"2026-08","per":2.56,"eps":3031.19,"close":7750.0,"source":"reported"},{"date":"2026-09","per":2.43,"eps":3031.19,"close":7380.0,"source":"reported"},{"date":"2026-10","per":2.4,"eps":3031.19,"close":7280.0,"source":"reported"}],"trailing_per_history_meta":{"avg":2.99,"std":1.16,"upper_1sd":4.15,"lower_1sd":1.83,"current":2.4,"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":3.8211,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"B","safety":{"grade":"B","percentile":83,"summary":"배당성향 37%로 낮아 안정적","metrics":[{"name":"배당성향(Payout)","value":36.7,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":2.7,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":0.56,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"B","value_pct":3.82,"summary":"배당수익률 3.82%","metrics":[{"name":"배당수익률","value":3.82,"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":"9.6배"},{"label":"PBR","value":"0.4배"},{"label":"5년 PER 밴드","value":"하위 100%"},{"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":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T23:45:40.364894+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"chart_data":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.013147197147539886,"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":null,"pbr":null,"roe":0.015023058027040492,"dividend_yield":null,"eps":267.0,"revenue":108355465233.0,"operating_income":4040744305.0,"net_income":3415035171.0,"market_cap":null,"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":2375.19,"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":152.0,"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":278.0,"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":390.0,"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":1251.11,"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":293.0,"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":435.0,"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":508.0,"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":6952.39,"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":7380.0,"change_pct":2.79,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2017-04-11","close":21550.0},{"date":"2017-04-12","close":20450.0},{"date":"2017-04-13","close":17800.0},{"date":"2017-04-14","close":19100.0},{"date":"2017-04-17","close":18100.0},{"date":"2017-04-18","close":17550.0},{"date":"2017-04-19","close":16450.0},{"date":"2017-04-20","close":16350.0},{"date":"2017-04-21","close":15900.0},{"date":"2017-04-24","close":14550.0},{"date":"2017-04-25","close":14150.0},{"date":"2017-04-26","close":13900.0},{"date":"2017-04-27","close":15500.0},{"date":"2017-04-28","close":14450.0},{"date":"2017-05-02","close":14050.0},{"date":"2017-05-04","close":14150.0},{"date":"2017-05-08","close":14000.0},{"date":"2017-05-10","close":14000.0},{"date":"2017-05-11","close":13800.0},{"date":"2017-05-12","close":13800.0},{"date":"2017-05-15","close":13650.0},{"date":"2017-05-16","close":13550.0},{"date":"2017-05-17","close":13450.0},{"date":"2017-05-18","close":13200.0},{"date":"2017-05-19","close":13450.0},{"date":"2017-05-22","close":13550.0},{"date":"2017-05-23","close":13650.0},{"date":"2017-05-24","close":13550.0},{"date":"2017-05-25","close":13650.0},{"date":"2017-05-26","close":13600.0},{"date":"2017-05-29","close":13600.0},{"date":"2017-05-30","close":13600.0},{"date":"2017-05-31","close":13600.0},{"date":"2017-06-01","close":13650.0},{"date":"2017-06-02","close":13400.0},{"date":"2017-06-05","close":13450.0},{"date":"2017-06-07","close":13400.0},{"date":"2017-06-08","close":13250.0},{"date":"2017-06-09","close":13150.0},{"date":"2017-06-12","close":13050.0},{"date":"2017-06-13","close":13150.0},{"date":"2017-06-14","close":13150.0},{"date":"2017-06-15","close":13150.0},{"date":"2017-06-16","close":13050.0},{"date":"2017-06-19","close":13050.0},{"date":"2017-06-20","close":12850.0},{"date":"2017-06-21","close":12900.0},{"date":"2017-06-22","close":12800.0},{"date":"2017-06-23","close":12800.0},{"date":"2017-06-26","close":12450.0},{"date":"2017-06-27","close":12600.0},{"date":"2017-06-28","close":12550.0},{"date":"2017-06-29","close":12500.0},{"date":"2017-06-30","close":12050.0},{"date":"2017-07-03","close":11900.0},{"date":"2017-07-04","close":11700.0},{"date":"2017-07-05","close":11900.0},{"date":"2017-07-06","close":11800.0},{"date":"2017-07-07","close":11750.0},{"date":"2017-07-10","close":11700.0},{"date":"2017-07-11","close":12200.0},{"date":"2017-07-12","close":12200.0},{"date":"2017-07-13","close":12200.0},{"date":"2017-07-14","close":12200.0},{"date":"2017-07-17","close":12200.0},{"date":"2017-07-18","close":11800.0},{"date":"2017-07-19","close":12200.0},{"date":"2017-07-20","close":12800.0},{"date":"2017-07-21","close":13150.0},{"date":"2017-07-24","close":13250.0},{"date":"2017-07-25","close":13000.0},{"date":"2017-07-26","close":12900.0},{"date":"2017-07-27","close":12750.0},{"date":"2017-07-28","close":12750.0},{"date":"2017-07-31","close":12250.0},{"date":"2017-08-01","close":12500.0},{"date":"2017-08-02","close":12350.0},{"date":"2017-08-03","close":12000.0},{"date":"2017-08-04","close":12800.0},{"date":"2017-08-07","close":12800.0},{"date":"2017-08-08","close":12750.0},{"date":"2017-08-09","close":12550.0},{"date":"2017-08-10","close":12200.0},{"date":"2017-08-11","close":12550.0},{"date":"2017-08-14","close":11800.0},{"date":"2017-08-16","close":12000.0},{"date":"2017-08-17","close":15600.0},{"date":"2017-08-18","close":13950.0},{"date":"2017-08-21","close":13700.0},{"date":"2017-08-22","close":13300.0},{"date":"2017-08-23","close":13200.0},{"date":"2017-08-24","close":12950.0},{"date":"2017-08-25","close":12900.0},{"date":"2017-08-28","close":12350.0},{"date":"2017-08-29","close":12700.0},{"date":"2017-08-30","close":12600.0},{"date":"2017-08-31","close":12500.0},{"date":"2017-09-01","close":12300.0},{"date":"2017-09-04","close":12050.0},{"date":"2017-09-05","close":12200.0},{"date":"2017-09-06","close":12300.0},{"date":"2017-09-07","close":12250.0},{"date":"2017-09-08","close":12050.0},{"date":"2017-09-11","close":11900.0},{"date":"2017-09-12","close":12300.0},{"date":"2017-09-13","close":12100.0},{"date":"2017-09-14","close":12000.0},{"date":"2017-09-15","close":12100.0},{"date":"2017-09-18","close":11950.0},{"date":"2017-09-19","close":12800.0},{"date":"2017-09-20","close":12300.0},{"date":"2017-09-21","close":12450.0},{"date":"2017-09-22","close":12000.0},{"date":"2017-09-25","close":11200.0},{"date":"2017-09-26","close":11200.0},{"date":"2017-09-27","close":11100.0},{"date":"2017-09-28","close":11400.0},{"date":"2017-09-29","close":11650.0},{"date":"2017-10-10","close":11350.0},{"date":"2017-10-11","close":11350.0},{"date":"2017-10-12","close":11250.0},{"date":"2017-10-13","close":11150.0},{"date":"2017-10-16","close":11250.0},{"date":"2017-10-17","close":11100.0},{"date":"2017-10-18","close":11050.0},{"date":"2017-10-19","close":11150.0},{"date":"2017-10-20","close":11050.0},{"date":"2017-10-23","close":11100.0},{"date":"2017-10-24","close":11100.0},{"date":"2017-10-25","close":11100.0},{"date":"2017-10-26","close":11100.0},{"date":"2017-10-27","close":11100.0},{"date":"2017-10-30","close":11250.0},{"date":"2017-10-31","close":11400.0},{"date":"2017-11-01","close":11400.0},{"date":"2017-11-02","close":11400.0},{"date":"2017-11-03","close":11300.0},{"date":"2017-11-06","close":11100.0},{"date":"2017-11-07","close":11250.0},{"date":"2017-11-08","close":11250.0},{"date":"2017-11-09","close":11200.0},{"date":"2017-11-10","close":11150.0},{"date":"2017-11-13","close":11250.0},{"date":"2017-11-14","close":11200.0},{"date":"2017-11-15","close":10600.0},{"date":"2017-11-16","close":10600.0},{"date":"2017-11-17","close":10550.0},{"date":"2017-11-20","close":10350.0},{"date":"2017-11-21","close":10200.0},{"date":"2017-11-22","close":10150.0},{"date":"2017-11-23","close":10100.0},{"date":"2017-11-24","close":10100.0},{"date":"2017-11-27","close":10250.0},{"date":"2017-11-28","close":10100.0},{"date":"2017-11-29","close":10150.0},{"date":"2017-11-30","close":10150.0},{"date":"2017-12-01","close":10200.0},{"date":"2017-12-04","close":10100.0},{"date":"2017-12-05","close":10150.0},{"date":"2017-12-06","close":10300.0},{"date":"2017-12-07","close":10150.0},{"date":"2017-12-08","close":10100.0},{"date":"2017-12-11","close":10050.0},{"date":"2017-12-12","close":10000.0},{"date":"2017-12-13","close":9830.0},{"date":"2017-12-14","close":9900.0},{"date":"2017-12-15","close":9900.0},{"date":"2017-12-18","close":9900.0},{"date":"2017-12-19","close":9570.0},{"date":"2017-12-20","close":9600.0},{"date":"2017-12-21","close":9600.0},{"date":"2017-12-22","close":9730.0},{"date":"2017-12-26","close":9520.0},{"date":"2017-12-27","close":9650.0},{"date":"2017-12-28","close":9660.0},{"date":"2018-01-02","close":7810.6514},{"date":"2018-01-03","close":7770.2656},{"date":"2018-01-04","close":7802.5762},{"date":"2018-01-05","close":7737.958},{"date":"2018-01-08","close":7584.4907},{"date":"2018-01-09","close":7527.9502},{"date":"2018-01-10","close":7511.7959},{"date":"2018-01-11","close":7705.6489},{"date":"2018-01-12","close":7519.873},{"date":"2018-01-15","close":7471.4097},{"date":"2018-01-16","close":7317.9434},{"date":"2018-01-17","close":7422.9458},{"date":"2018-01-18","close":7560.2588},{"date":"2018-01-19","close":7576.4126},{"date":"2018-01-22","close":7616.7988},{"date":"2018-01-23","close":7641.0312},{"date":"2018-01-24","close":7624.877},{"date":"2018-01-25","close":7544.105},{"date":"2018-01-26","close":7608.7212},{"date":"2018-01-29","close":7608.7212},{"date":"2018-01-30","close":7632.9531},{"date":"2018-01-31","close":7649.1079},{"date":"2018-02-01","close":7778.3438},{"date":"2018-02-02","close":7657.1841},{"date":"2018-02-05","close":7552.1812},{"date":"2018-02-06","close":7414.8701},{"date":"2018-02-07","close":7277.5571},{"date":"2018-02-08","close":7309.8652},{"date":"2018-02-09","close":7293.7104},{"date":"2018-02-12","close":7212.9399},{"date":"2018-02-13","close":7309.8652},{"date":"2018-02-14","close":7317.9434},{"date":"2018-02-19","close":7285.6343},{"date":"2018-02-20","close":7390.6377},{"date":"2018-02-21","close":7334.0977},{"date":"2018-02-22","close":7309.8652},{"date":"2018-02-23","close":7277.5571},{"date":"2018-02-26","close":7253.3257},{"date":"2018-02-27","close":7301.7881},{"date":"2018-02-28","close":7301.7881},{"date":"2018-03-02","close":7237.1709},{"date":"2018-03-05","close":7293.7104},{"date":"2018-03-06","close":7285.6343},{"date":"2018-03-07","close":7285.6343},{"date":"2018-03-08","close":7277.5571},{"date":"2018-03-09","close":7350.2515},{"date":"2018-03-12","close":7431.0234},{"date":"2018-03-13","close":7406.7925},{"date":"2018-03-14","close":7398.7144},{"date":"2018-03-15","close":7277.5571},{"date":"2018-03-16","close":7422.9458},{"date":"2018-03-19","close":7285.6343},{"date":"2018-03-20","close":7164.4761},{"date":"2018-03-21","close":7140.2446},{"date":"2018-03-22","close":7083.7031},{"date":"2018-03-23","close":6857.5425},{"date":"2018-03-26","close":6801.002},{"date":"2018-03-27","close":6881.7744},{"date":"2018-03-28","close":6792.9243},{"date":"2018-03-29","close":6938.3149},{"date":"2018-03-30","close":6954.4692},{"date":"2018-04-02","close":7075.627},{"date":"2018-04-03","close":7019.0864},{"date":"2018-04-04","close":7002.9321},{"date":"2018-04-05","close":6962.5464},{"date":"2018-04-06","close":6962.5464},{"date":"2018-04-09","close":6978.7002},{"date":"2018-04-10","close":6930.2368},{"date":"2018-04-11","close":6881.7744},{"date":"2018-04-12","close":6889.8506},{"date":"2018-04-13","close":6897.9287},{"date":"2018-04-16","close":6906.0054},{"date":"2018-04-17","close":6922.1602},{"date":"2018-04-18","close":6938.3149},{"date":"2018-04-19","close":6954.4692},{"date":"2018-04-20","close":7002.9321},{"date":"2018-04-23","close":7002.9321},{"date":"2018-04-24","close":7043.3179},{"date":"2018-04-25","close":7051.3955},{"date":"2018-04-26","close":7196.7856},{"date":"2018-04-27","close":7431.0234},{"date":"2018-04-30","close":7649.1079},{"date":"2018-05-02","close":7600.645},{"date":"2018-05-03","close":7600.645},{"date":"2018-05-04","close":7592.5679},{"date":"2018-05-08","close":7592.5679},{"date":"2018-05-09","close":8400.2891},{"date":"2018-05-10","close":8077.1992},{"date":"2018-05-11","close":8077.1992},{"date":"2018-05-14","close":8723.377},{"date":"2018-05-15","close":8319.5166},{"date":"2018-05-16","close":7891.4238},{"date":"2018-05-17","close":7996.4268},{"date":"2018-05-18","close":8642.6045},{"date":"2018-05-21","close":10258.0439},{"date":"2018-05-23","close":9208.0068},{"date":"2018-05-24","close":8279.1299},{"date":"2018-05-25","close":8020.6577},{"date":"2018-05-28","close":8400.2891},{"date":"2018-05-29","close":8077.1992},{"date":"2018-05-30","close":8012.5815},{"date":"2018-05-31","close":8561.8311},{"date":"2018-06-01","close":8198.3574},{"date":"2018-06-04","close":8319.5166},{"date":"2018-06-05","close":8279.1299},{"date":"2018-06-07","close":8481.0596},{"date":"2018-06-08","close":8157.9722},{"date":"2018-06-11","close":8279.1299},{"date":"2018-06-12","close":8238.7441},{"date":"2018-06-14","close":8061.0459},{"date":"2018-06-15","close":8117.5864},{"date":"2018-06-18","close":7980.2729},{"date":"2018-06-19","close":7964.1206},{"date":"2018-06-20","close":7826.8062},{"date":"2018-06-21","close":7802.5762},{"date":"2018-06-22","close":7592.5679},{"date":"2018-06-25","close":7479.4863},{"date":"2018-06-26","close":7390.6377},{"date":"2018-06-27","close":7503.7188},{"date":"2018-06-28","close":7406.7925},{"date":"2018-06-29","close":7552.1812},{"date":"2018-07-02","close":7269.4795},{"date":"2018-07-03","close":7067.5498},{"date":"2018-07-04","close":7124.0894},{"date":"2018-07-05","close":7091.7812},{"date":"2018-07-06","close":7317.9434},{"date":"2018-07-09","close":7649.1079},{"date":"2018-07-10","close":7503.7188},{"date":"2018-07-11","close":7439.1006},{"date":"2018-07-12","close":7358.3291},{"date":"2018-07-13","close":7293.7104},{"date":"2018-07-16","close":7188.708},{"date":"2018-07-17","close":7212.9399},{"date":"2018-07-18","close":7196.7856},{"date":"2018-07-19","close":7309.8652},{"date":"2018-07-20","close":7301.7881},{"date":"2018-07-23","close":7043.3179},{"date":"2018-07-24","close":7204.8618},{"date":"2018-07-25","close":7164.4761},{"date":"2018-07-26","close":7180.6304},{"date":"2018-07-27","close":7172.5537},{"date":"2018-07-30","close":7229.0933},{"date":"2018-07-31","close":7221.0161},{"date":"2018-08-01","close":7212.9399},{"date":"2018-08-02","close":7229.0933},{"date":"2018-08-03","close":7204.8618},{"date":"2018-08-06","close":7253.3257},{"date":"2018-08-07","close":7285.6343},{"date":"2018-08-08","close":7261.4019},{"date":"2018-08-09","close":7245.2476},{"date":"2018-08-10","close":7196.7856},{"date":"2018-08-13","close":7107.9355},{"date":"2018-08-14","close":7148.3223},{"date":"2018-08-16","close":7188.708},{"date":"2018-08-17","close":7212.9399},{"date":"2018-08-20","close":7285.6343},{"date":"2018-08-21","close":7277.5571},{"date":"2018-08-22","close":7269.4795},{"date":"2018-08-23","close":7229.0933},{"date":"2018-08-24","close":7188.708},{"date":"2018-08-27","close":7172.5537},{"date":"2018-08-28","close":7180.6304},{"date":"2018-08-29","close":7188.708},{"date":"2018-08-30","close":7188.708},{"date":"2018-08-31","close":7075.627},{"date":"2018-09-03","close":7107.9355},{"date":"2018-09-04","close":7164.4761},{"date":"2018-09-05","close":7091.7812},{"date":"2018-09-06","close":7148.3223},{"date":"2018-09-07","close":7164.4761},{"date":"2018-09-10","close":7027.1636},{"date":"2018-09-11","close":7107.9355},{"date":"2018-09-12","close":7067.5498},{"date":"2018-09-13","close":7164.4761},{"date":"2018-09-14","close":7140.2446},{"date":"2018-09-17","close":7067.5498},{"date":"2018-09-18","close":7027.1636},{"date":"2018-09-19","close":7091.7812},{"date":"2018-09-20","close":7027.1636},{"date":"2018-09-21","close":7011.0098},{"date":"2018-09-27","close":7051.3955},{"date":"2018-09-28","close":7043.3179},{"date":"2018-10-01","close":6962.5464},{"date":"2018-10-02","close":6986.7778},{"date":"2018-10-04","close":6906.0054},{"date":"2018-10-05","close":6978.7002},{"date":"2018-10-08","close":7011.0098},{"date":"2018-10-10","close":6881.7744},{"date":"2018-10-11","close":6219.4434},{"date":"2018-10-12","close":6251.7524},{"date":"2018-10-15","close":6429.4502},{"date":"2018-10-16","close":6389.0654},{"date":"2018-10-17","close":6397.1426},{"date":"2018-10-18","close":6348.6792},{"date":"2018-10-19","close":6348.6792},{"date":"2018-10-22","close":6300.2158},{"date":"2018-10-23","close":6065.9771},{"date":"2018-10-24","close":6122.5181},{"date":"2018-10-25","close":6041.7456},{"date":"2018-10-26","close":5888.2788},{"date":"2018-10-29","close":5484.4189},{"date":"2018-10-30","close":5476.3408},{"date":"2018-10-31","close":5670.1938},{"date":"2018-11-01","close":5516.7271},{"date":"2018-11-02","close":5734.8115},{"date":"2018-11-05","close":5734.8115},{"date":"2018-11-06","close":5734.8115},{"date":"2018-11-07","close":5767.1206},{"date":"2018-11-08","close":5993.2817},{"date":"2018-11-09","close":5969.0508},{"date":"2018-11-12","close":5993.2817},{"date":"2018-11-13","close":6251.7524},{"date":"2018-11-14","close":6380.9878},{"date":"2018-11-15","close":6704.0752},{"date":"2018-11-16","close":6704.0752},{"date":"2018-11-19","close":6695.9985},{"date":"2018-11-20","close":6364.8325},{"date":"2018-11-21","close":6389.0654},{"date":"2018-11-22","close":6389.0654},{"date":"2018-11-23","close":6340.6016},{"date":"2018-11-26","close":6421.373},{"date":"2018-11-27","close":6461.7598},{"date":"2018-11-28","close":6477.9146},{"date":"2018-11-29","close":6526.3779},{"date":"2018-11-30","close":6413.2969},{"date":"2018-12-03","close":6453.6826},{"date":"2018-12-04","close":6429.4502},{"date":"2018-12-05","close":6356.7563},{"date":"2018-12-06","close":6275.9839},{"date":"2018-12-07","close":6267.9072},{"date":"2018-12-10","close":6154.8257},{"date":"2018-12-11","close":6162.9033},{"date":"2018-12-12","close":6203.2896},{"date":"2018-12-13","close":6227.521},{"date":"2018-12-14","close":6308.2935},{"date":"2018-12-17","close":6275.9839},{"date":"2018-12-18","close":6243.6753},{"date":"2018-12-19","close":6219.4434},{"date":"2018-12-20","close":6203.2896},{"date":"2018-12-21","close":6203.2896},{"date":"2018-12-24","close":6259.8296},{"date":"2018-12-26","close":6098.2861},{"date":"2018-12-27","close":6233.6543},{"date":"2018-12-28","close":6350.6401},{"date":"2019-01-02","close":6400.7769},{"date":"2019-01-03","close":6267.0786},{"date":"2019-01-04","close":6367.3525},{"date":"2019-01-07","close":6384.0645},{"date":"2019-01-08","close":6509.4062},{"date":"2019-01-09","close":6484.3379},{"date":"2019-01-10","close":6467.626},{"date":"2019-01-11","close":6526.1187},{"date":"2019-01-14","close":6475.9819},{"date":"2019-01-15","close":6484.3379},{"date":"2019-01-16","close":6551.187},{"date":"2019-01-17","close":6492.6934},{"date":"2019-01-18","close":6467.626},{"date":"2019-01-21","close":6459.2695},{"date":"2019-01-22","close":6459.2695},{"date":"2019-01-23","close":6434.2012},{"date":"2019-01-24","close":6534.4736},{"date":"2019-01-25","close":6517.7622},{"date":"2019-01-28","close":6576.2549},{"date":"2019-01-29","close":6467.626},{"date":"2019-01-30","close":6501.0498},{"date":"2019-01-31","close":6526.1187},{"date":"2019-02-01","close":6634.7471},{"date":"2019-02-07","close":6735.0205},{"date":"2019-02-08","close":6868.7183},{"date":"2019-02-11","close":6743.377},{"date":"2019-02-12","close":6718.3091},{"date":"2019-02-13","close":6785.1577},{"date":"2019-02-14","close":6801.8701},{"date":"2019-02-15","close":6760.0894},{"date":"2019-02-18","close":6751.7334},{"date":"2019-02-19","close":6768.4453},{"date":"2019-02-20","close":6785.1577},{"date":"2019-02-21","close":6835.2944},{"date":"2019-02-22","close":6793.5142},{"date":"2019-02-25","close":6868.7183},{"date":"2019-02-26","close":6826.9385},{"date":"2019-02-27","close":6852.0063},{"date":"2019-02-28","close":6751.7334},{"date":"2019-03-04","close":6810.2261},{"date":"2019-03-05","close":6810.2261},{"date":"2019-03-06","close":6709.9521},{"date":"2019-03-07","close":6735.0205},{"date":"2019-03-08","close":6735.0205},{"date":"2019-03-11","close":6718.3091},{"date":"2019-03-12","close":6718.3091},{"date":"2019-03-13","close":6659.8164},{"date":"2019-03-14","close":6684.8843},{"date":"2019-03-15","close":6626.3916},{"date":"2019-03-18","close":6659.8164},{"date":"2019-03-19","close":6659.8164},{"date":"2019-03-20","close":6651.4604},{"date":"2019-03-21","close":6676.5278},{"date":"2019-03-22","close":6651.4604},{"date":"2019-03-25","close":6576.2549},{"date":"2019-03-26","close":6643.1035},{"date":"2019-03-27","close":6634.7471},{"date":"2019-03-28","close":6584.6104},{"date":"2019-03-29","close":6567.8984},{"date":"2019-04-01","close":6584.6104},{"date":"2019-04-02","close":6542.8306},{"date":"2019-04-03","close":6709.9521},{"date":"2019-04-04","close":6676.5278},{"date":"2019-04-05","close":6643.1035},{"date":"2019-04-08","close":6701.5967},{"date":"2019-04-09","close":6668.1719},{"date":"2019-04-10","close":6701.5967},{"date":"2019-04-11","close":6701.5967},{"date":"2019-04-12","close":6743.377},{"date":"2019-04-15","close":6751.7334},{"date":"2019-04-16","close":6935.5674},{"date":"2019-04-17","close":7445.29},{"date":"2019-04-18","close":6810.2261},{"date":"2019-04-19","close":7010.7725},{"date":"2019-04-22","close":7077.6211},{"date":"2019-04-23","close":7654.1924},{"date":"2019-04-24","close":7269.811},{"date":"2019-04-25","close":7395.1528},{"date":"2019-04-26","close":7019.1279},{"date":"2019-04-29","close":6943.9238},{"date":"2019-04-30","close":6910.4985},{"date":"2019-05-02","close":6985.7041},{"date":"2019-05-03","close":7027.4839},{"date":"2019-05-07","close":7261.4551},{"date":"2019-05-08","close":7169.5376},{"date":"2019-05-09","close":7152.8262},{"date":"2019-05-10","close":7253.0996},{"date":"2019-05-13","close":7044.1968},{"date":"2019-05-14","close":6810.2261},{"date":"2019-05-15","close":6860.3623},{"date":"2019-05-16","close":6877.0742},{"date":"2019-05-17","close":6952.2798},{"date":"2019-05-20","close":6968.9922},{"date":"2019-05-21","close":6935.5674},{"date":"2019-05-22","close":6943.9238},{"date":"2019-05-23","close":6668.1719},{"date":"2019-05-24","close":6693.2407},{"date":"2019-05-27","close":6643.1035},{"date":"2019-05-28","close":6584.6104},{"date":"2019-05-29","close":6534.4736},{"date":"2019-05-30","close":6475.9819},{"date":"2019-05-31","close":6475.9819},{"date":"2019-06-03","close":6484.3379},{"date":"2019-06-04","close":6501.0498},{"date":"2019-06-05","close":6559.5425},{"date":"2019-06-07","close":6626.3916},{"date":"2019-06-10","close":6626.3916},{"date":"2019-06-11","close":6810.2261},{"date":"2019-06-12","close":6843.6504},{"date":"2019-06-13","close":6843.6504},{"date":"2019-06-14","close":6793.5142},{"date":"2019-06-17","close":6718.3091},{"date":"2019-06-18","close":6709.9521},{"date":"2019-06-19","close":6718.3091},{"date":"2019-06-20","close":6760.0894},{"date":"2019-06-21","close":6760.0894},{"date":"2019-06-24","close":6927.2114},{"date":"2019-06-25","close":7253.0996},{"date":"2019-06-26","close":7035.8408},{"date":"2019-06-27","close":6952.2798},{"date":"2019-06-28","close":6943.9238},{"date":"2019-07-01","close":6893.7876},{"date":"2019-07-02","close":6893.7876},{"date":"2019-07-03","close":6801.8701},{"date":"2019-07-04","close":6768.4453},{"date":"2019-07-05","close":6927.2114},{"date":"2019-07-08","close":6751.7334},{"date":"2019-07-09","close":6718.3091},{"date":"2019-07-10","close":6810.2261},{"date":"2019-07-11","close":6860.3623},{"date":"2019-07-12","close":6801.8701},{"date":"2019-07-15","close":6927.2114},{"date":"2019-07-16","close":6826.9385},{"date":"2019-07-17","close":6793.5142},{"date":"2019-07-18","close":6726.6646},{"date":"2019-07-19","close":6835.2944},{"date":"2019-07-22","close":6793.5142},{"date":"2019-07-23","close":6785.1577},{"date":"2019-07-24","close":6693.2407},{"date":"2019-07-25","close":6634.7471},{"date":"2019-07-26","close":6576.2549},{"date":"2019-07-29","close":6367.3525},{"date":"2019-07-30","close":6442.5566},{"date":"2019-07-31","close":8356.1064},{"date":"2019-08-01","close":6893.7876},{"date":"2019-08-02","close":7395.1528},{"date":"2019-08-05","close":9609.5215},{"date":"2019-08-06","close":10862.9365},{"date":"2019-08-07","close":9108.1562},{"date":"2019-08-08","close":8289.2559},{"date":"2019-08-09","close":7980.0801},{"date":"2019-08-12","close":8013.5049},{"date":"2019-08-13","close":7654.1924},{"date":"2019-08-14","close":7771.1782},{"date":"2019-08-16","close":7545.563},{"date":"2019-08-19","close":7386.7964},{"date":"2019-08-20","close":7445.29},{"date":"2019-08-21","close":7470.3574},{"date":"2019-08-22","close":7269.811},{"date":"2019-08-23","close":7562.2754},{"date":"2019-08-26","close":7453.646},{"date":"2019-08-27","close":7470.3574},{"date":"2019-08-28","close":7487.0703},{"date":"2019-08-29","close":7345.0166},{"date":"2019-08-30","close":7353.3726},{"date":"2019-09-02","close":7186.25},{"date":"2019-09-03","close":7228.0298},{"date":"2019-09-04","close":7253.0996},{"date":"2019-09-05","close":7177.895},{"date":"2019-09-06","close":7060.9087},{"date":"2019-09-09","close":7002.4165},{"date":"2019-09-10","close":6968.9922},{"date":"2019-09-11","close":7035.8408},{"date":"2019-09-16","close":7102.6895},{"date":"2019-09-17","close":7119.4019},{"date":"2019-09-18","close":7094.3335},{"date":"2019-09-19","close":7077.6211},{"date":"2019-09-20","close":7069.2661},{"date":"2019-09-23","close":7111.0464},{"date":"2019-09-24","close":7144.4707},{"date":"2019-09-25","close":7144.4707},{"date":"2019-09-26","close":7077.6211},{"date":"2019-09-27","close":7060.9087},{"date":"2019-09-30","close":7010.7725},{"date":"2019-10-01","close":7027.4839},{"date":"2019-10-02","close":6943.9238},{"date":"2019-10-04","close":6893.7876},{"date":"2019-10-07","close":6701.5967},{"date":"2019-10-08","close":6693.2407},{"date":"2019-10-10","close":6659.8164},{"date":"2019-10-11","close":6618.0361},{"date":"2019-10-14","close":6634.7471},{"date":"2019-10-15","close":6693.2407},{"date":"2019-10-16","close":6676.5278},{"date":"2019-10-17","close":6701.5967},{"date":"2019-10-18","close":6684.8843},{"date":"2019-10-21","close":6676.5278},{"date":"2019-10-22","close":6693.2407},{"date":"2019-10-23","close":6676.5278},{"date":"2019-10-24","close":6559.5425},{"date":"2019-10-25","close":6517.7622},{"date":"2019-10-28","close":6501.0498},{"date":"2019-10-29","close":6409.1328},{"date":"2019-10-30","close":6459.2695},{"date":"2019-10-31","close":6459.2695},{"date":"2019-11-01","close":6417.4888},{"date":"2019-11-04","close":6425.8442},{"date":"2019-11-05","close":6517.7622},{"date":"2019-11-06","close":6559.5425},{"date":"2019-11-07","close":6567.8984},{"date":"2019-11-08","close":6534.4736},{"date":"2019-11-11","close":6492.6934},{"date":"2019-11-12","close":6459.2695},{"date":"2019-11-13","close":6442.5566},{"date":"2019-11-14","close":6484.3379},{"date":"2019-11-15","close":6434.2012},{"date":"2019-11-18","close":6450.9136},{"date":"2019-11-19","close":6425.8442},{"date":"2019-11-20","close":6367.3525},{"date":"2019-11-21","close":6242.0107},{"date":"2019-11-22","close":6283.791},{"date":"2019-11-25","close":6283.791},{"date":"2019-11-26","close":6325.5723},{"date":"2019-11-27","close":6350.6401},{"date":"2019-11-28","close":6233.6543},{"date":"2019-11-29","close":6216.9424},{"date":"2019-12-02","close":6267.0786},{"date":"2019-12-03","close":6258.7231},{"date":"2019-12-04","close":6225.2983},{"date":"2019-12-05","close":6183.5181},{"date":"2019-12-06","close":6325.5723},{"date":"2019-12-09","close":6292.1475},{"date":"2019-12-10","close":6267.0786},{"date":"2019-12-11","close":6267.0786},{"date":"2019-12-12","close":6267.0786},{"date":"2019-12-13","close":6308.8599},{"date":"2019-12-16","close":6333.9277},{"date":"2019-12-17","close":6325.5723},{"date":"2019-12-18","close":6333.9277},{"date":"2019-12-19","close":6392.4199},{"date":"2019-12-20","close":6634.7471},{"date":"2019-12-23","close":6517.7622},{"date":"2019-12-24","close":6517.7622},{"date":"2019-12-26","close":6626.3916},{"date":"2019-12-27","close":6723.0518},{"date":"2019-12-30","close":6705.79},{"date":"2020-01-02","close":6584.9658},{"date":"2020-01-03","close":6576.3354},{"date":"2020-01-06","close":6524.5532},{"date":"2020-01-07","close":6567.7046},{"date":"2020-01-08","close":6395.0977},{"date":"2020-01-09","close":6584.9658},{"date":"2020-01-10","close":6524.5532},{"date":"2020-01-13","close":6576.3354},{"date":"2020-01-14","close":6515.9229},{"date":"2020-01-15","close":6576.3354},{"date":"2020-01-16","close":6567.7046},{"date":"2020-01-17","close":6576.3354},{"date":"2020-01-20","close":6533.1836},{"date":"2020-01-21","close":6455.5103},{"date":"2020-01-22","close":6507.2925},{"date":"2020-01-23","close":6507.2925},{"date":"2020-01-28","close":6351.9468},{"date":"2020-01-29","close":6429.6191},{"date":"2020-01-30","close":6369.2061},{"date":"2020-01-31","close":6239.7515},{"date":"2020-02-03","close":6144.8174},{"date":"2020-02-04","close":6351.9468},{"date":"2020-02-05","close":6412.3579},{"date":"2020-02-06","close":6455.5103},{"date":"2020-02-07","close":6541.814},{"date":"2020-02-10","close":6472.771},{"date":"2020-02-11","close":6662.6387},{"date":"2020-02-12","close":6748.9419},{"date":"2020-02-13","close":6628.1177},{"date":"2020-02-14","close":6887.0278},{"date":"2020-02-17","close":6835.2466},{"date":"2020-02-18","close":6869.7681},{"date":"2020-02-19","close":6912.9194},{"date":"2020-02-20","close":6740.312},{"date":"2020-02-21","close":6515.9229},{"date":"2020-02-24","close":6559.0747},{"date":"2020-02-25","close":6619.4868},{"date":"2020-02-26","close":6783.4639},{"date":"2020-02-27","close":6515.9229},{"date":"2020-02-28","close":6265.6421},{"date":"2020-03-02","close":6351.9468},{"date":"2020-03-03","close":6360.5767},{"date":"2020-03-04","close":6395.0977},{"date":"2020-03-05","close":6472.771},{"date":"2020-03-06","close":6412.3579},{"date":"2020-03-09","close":6205.23},{"date":"2020-03-10","close":6170.7085},{"date":"2020-03-11","close":6118.9258},{"date":"2020-03-12","close":5652.8862},{"date":"2020-03-13","close":5247.2598},{"date":"2020-03-16","close":5152.3252},{"date":"2020-03-17","close":5005.6094},{"date":"2020-03-18","close":4625.873},{"date":"2020-03-19","close":3896.6082},{"date":"2020-03-20","close":4017.4329},{"date":"2020-03-23","close":3654.958},{"date":"2020-03-24","close":3935.4451},{"date":"2020-03-25","close":4108.0518},{"date":"2020-03-26","close":4228.877},{"date":"2020-03-27","close":4341.0713},{"date":"2020-03-30","close":4401.4844},{"date":"2020-03-31","close":4643.1343},{"date":"2020-04-01","close":4902.0449},{"date":"2020-04-02","close":4841.6328},{"date":"2020-04-03","close":4910.6758},{"date":"2020-04-06","close":5091.9131},{"date":"2020-04-07","close":5178.2173},{"date":"2020-04-08","close":5255.8896},{"date":"2020-04-09","close":5299.0415},{"date":"2020-04-10","close":5626.9956},{"date":"2020-04-13","close":5281.7812},{"date":"2020-04-14","close":5299.0415},{"date":"2020-04-16","close":5255.8896},{"date":"2020-04-17","close":5368.0845},{"date":"2020-04-20","close":5393.9756},{"date":"2020-04-21","close":5221.3687},{"date":"2020-04-22","close":5186.8477},{"date":"2020-04-23","close":5342.1938},{"date":"2020-04-24","close":5376.7148},{"date":"2020-04-27","close":5445.7578},{"date":"2020-04-28","close":5540.6919},{"date":"2020-04-29","close":5644.2563},{"date":"2020-05-04","close":5661.5171},{"date":"2020-05-06","close":5730.5601},{"date":"2020-05-07","close":5765.082},{"date":"2020-05-08","close":5868.6455},{"date":"2020-05-11","close":5972.21},{"date":"2020-05-12","close":5816.8633},{"date":"2020-05-13","close":5946.3188},{"date":"2020-05-14","close":5834.1245},{"date":"2020-05-15","close":5929.0576},{"date":"2020-05-18","close":6248.3818},{"date":"2020-05-19","close":6136.1865},{"date":"2020-05-20","close":6291.5332},{"date":"2020-05-21","close":6248.3818},{"date":"2020-05-22","close":6127.5562},{"date":"2020-05-25","close":6118.9258},{"date":"2020-05-26","close":6144.8174},{"date":"2020-05-27","close":6136.1865},{"date":"2020-05-28","close":6084.4048},{"date":"2020-05-29","close":6032.6221},{"date":"2020-06-01","close":6058.5142},{"date":"2020-06-02","close":6067.1445},{"date":"2020-06-03","close":6032.6221},{"date":"2020-06-04","close":6136.1865},{"date":"2020-06-05","close":6196.5996},{"date":"2020-06-08","close":6282.9033},{"date":"2020-06-09","close":6369.2061},{"date":"2020-06-10","close":6714.4214},{"date":"2020-06-11","close":7016.4839},{"date":"2020-06-12","close":7197.7217},{"date":"2020-06-15","close":6567.7046},{"date":"2020-06-16","close":7137.3081},{"date":"2020-06-17","close":7862.2588},{"date":"2020-06-18","close":9191.335},{"date":"2020-06-19","close":7491.1543},{"date":"2020-06-22","close":7180.4604},{"date":"2020-06-23","close":7076.8965},{"date":"2020-06-24","close":7102.7871},{"date":"2020-06-25","close":6964.7017},{"date":"2020-06-26","close":7059.6353},{"date":"2020-06-29","close":6964.7017},{"date":"2020-06-30","close":7473.8931},{"date":"2020-07-01","close":7327.1768},{"date":"2020-07-02","close":7189.0908},{"date":"2020-07-03","close":7033.7446},{"date":"2020-07-06","close":7085.5264},{"date":"2020-07-07","close":7042.3745},{"date":"2020-07-08","close":7275.395},{"date":"2020-07-09","close":7482.5234},{"date":"2020-07-10","close":7120.0488},{"date":"2020-07-13","close":7102.7871},{"date":"2020-07-14","close":7120.0488},{"date":"2020-07-15","close":7094.1567},{"date":"2020-07-16","close":7059.6353},{"date":"2020-07-17","close":7145.939},{"date":"2020-07-20","close":7266.7642},{"date":"2020-07-21","close":7361.6978},{"date":"2020-07-22","close":7853.6279},{"date":"2020-07-23","close":8172.9531},{"date":"2020-07-24","close":9709.1553},{"date":"2020-07-27","close":9061.8789},{"date":"2020-07-28","close":8302.4072},{"date":"2020-07-29","close":8630.3613},{"date":"2020-07-30","close":8241.9951},{"date":"2020-07-31","close":8285.1465},{"date":"2020-08-03","close":8673.5127},{"date":"2020-08-04","close":8492.2754},{"date":"2020-08-05","close":8276.5166},{"date":"2020-08-06","close":8181.583},{"date":"2020-08-07","close":8250.626},{"date":"2020-08-10","close":8181.583},{"date":"2020-08-11","close":8328.2988},{"date":"2020-08-12","close":8112.5396},{"date":"2020-08-13","close":8224.7334},{"date":"2020-08-14","close":8129.7998},{"date":"2020-08-18","close":7508.4136},{"date":"2020-08-19","close":7456.6318},{"date":"2020-08-20","close":7059.6353},{"date":"2020-08-21","close":7076.8965},{"date":"2020-08-24","close":7033.7446},{"date":"2020-08-25","close":7275.395},{"date":"2020-08-26","close":7327.1768},{"date":"2020-08-27","close":7214.9819},{"date":"2020-08-28","close":7482.5234},{"date":"2020-08-31","close":7732.8032},{"date":"2020-09-01","close":7637.8701},{"date":"2020-09-02","close":7784.5869},{"date":"2020-09-03","close":7810.4771},{"date":"2020-09-04","close":7767.3247},{"date":"2020-09-07","close":7715.5425},{"date":"2020-09-08","close":7663.7612},{"date":"2020-09-09","close":7473.8931},{"date":"2020-09-10","close":7542.9355},{"date":"2020-09-11","close":7784.5869},{"date":"2020-09-14","close":8017.6069},{"date":"2020-09-15","close":8423.2324},{"date":"2020-09-16","close":8457.7539},{"date":"2020-09-17","close":10011.2188},{"date":"2020-09-18","close":9320.791},{"date":"2020-09-21","close":8802.9688},{"date":"2020-09-22","close":8241.9951},{"date":"2020-09-23","close":8371.4492},{"date":"2020-09-24","close":8285.1465},{"date":"2020-09-25","close":8759.8164},{"date":"2020-09-28","close":8759.8164},{"date":"2020-09-29","close":8716.665},{"date":"2020-10-05","close":8604.4717},{"date":"2020-10-06","close":8716.665},{"date":"2020-10-07","close":8544.0576},{"date":"2020-10-08","close":8759.8164},{"date":"2020-10-12","close":8846.1201},{"date":"2020-10-13","close":9191.335},{"date":"2020-10-14","close":9277.6396},{"date":"2020-10-15","close":11046.8623},{"date":"2020-10-16","close":9234.4873},{"date":"2020-10-19","close":9148.1826},{"date":"2020-10-20","close":9709.1553},{"date":"2020-10-21","close":12600.3271},{"date":"2020-10-22","close":10960.5596},{"date":"2020-10-23","close":12600.3271},{"date":"2020-10-26","close":10917.4072},{"date":"2020-10-27","close":10831.1035},{"date":"2020-10-28","close":10960.5596},{"date":"2020-10-29","close":10831.1035},{"date":"2020-10-30","close":10270.1299},{"date":"2020-11-02","close":10442.7373},{"date":"2020-11-03","close":10442.7373},{"date":"2020-11-04","close":9752.3076},{"date":"2020-11-05","close":10011.2188},{"date":"2020-11-06","close":9838.6113},{"date":"2020-11-09","close":10270.1299},{"date":"2020-11-10","close":10183.8262},{"date":"2020-11-11","close":10226.9785},{"date":"2020-11-12","close":10097.5225},{"date":"2020-11-13","close":9968.0664},{"date":"2020-11-16","close":9968.0664},{"date":"2020-11-17","close":9838.6113},{"date":"2020-11-18","close":10097.5225},{"date":"2020-11-19","close":9968.0664},{"date":"2020-11-20","close":10485.8887},{"date":"2020-11-23","close":10270.1299},{"date":"2020-11-24","close":10270.1299},{"date":"2020-11-25","close":9924.916},{"date":"2020-11-26","close":10097.5225},{"date":"2020-11-27","close":9881.7627},{"date":"2020-11-30","close":9536.5488},{"date":"2020-12-01","close":9450.2461},{"date":"2020-12-02","close":9622.8516},{"date":"2020-12-03","close":9752.3076},{"date":"2020-12-04","close":9579.7002},{"date":"2020-12-07","close":9363.9434},{"date":"2020-12-08","close":9320.791},{"date":"2020-12-09","close":9320.791},{"date":"2020-12-10","close":9234.4873},{"date":"2020-12-11","close":9320.791},{"date":"2020-12-14","close":9191.335},{"date":"2020-12-15","close":8889.2715},{"date":"2020-12-16","close":8846.1201},{"date":"2020-12-17","close":8889.2715},{"date":"2020-12-18","close":8975.5762},{"date":"2020-12-21","close":8975.5762},{"date":"2020-12-22","close":9105.0312},{"date":"2020-12-23","close":8975.5762},{"date":"2020-12-24","close":9018.7275},{"date":"2020-12-28","close":9105.0312},{"date":"2020-12-29","close":9106.7988},{"date":"2020-12-30","close":9151.0068},{"date":"2021-01-04","close":8885.7607},{"date":"2021-01-05","close":8815.0293},{"date":"2021-01-06","close":8885.7607},{"date":"2021-01-07","close":8885.7607},{"date":"2021-01-08","close":8815.0293},{"date":"2021-01-11","close":8558.623},{"date":"2021-01-12","close":8487.8906},{"date":"2021-01-13","close":9062.5918},{"date":"2021-01-14","close":9018.3838},{"date":"2021-01-15","close":8974.1758},{"date":"2021-01-18","close":8832.7109},{"date":"2021-01-19","close":8841.5537},{"date":"2021-01-20","close":8885.7607},{"date":"2021-01-21","close":9062.5918},{"date":"2021-01-22","close":9062.5918},{"date":"2021-01-25","close":8929.9688},{"date":"2021-01-26","close":9106.7988},{"date":"2021-01-27","close":9460.4619},{"date":"2021-01-28","close":9460.4619},{"date":"2021-01-29","close":10521.4482},{"date":"2021-02-01","close":9902.5381},{"date":"2021-02-02","close":10035.1621},{"date":"2021-02-03","close":9814.123},{"date":"2021-02-04","close":9327.8369},{"date":"2021-02-05","close":9504.6709},{"date":"2021-02-08","close":9327.8369},{"date":"2021-02-09","close":9018.3838},{"date":"2021-02-10","close":9018.3838},{"date":"2021-02-15","close":9106.7988},{"date":"2021-02-16","close":9460.4619},{"date":"2021-02-17","close":9372.0459},{"date":"2021-02-18","close":9239.4219},{"date":"2021-02-19","close":9283.6309},{"date":"2021-02-22","close":9106.7988},{"date":"2021-02-23","close":8885.7607},{"date":"2021-02-24","close":8735.4551},{"date":"2021-02-25","close":8841.5537},{"date":"2021-02-26","close":8682.4053},{"date":"2021-03-02","close":8664.7217},{"date":"2021-03-03","close":8708.9297},{"date":"2021-03-04","close":8929.9688},{"date":"2021-03-05","close":9018.3838},{"date":"2021-03-08","close":9018.3838},{"date":"2021-03-09","close":8885.7607},{"date":"2021-03-10","close":9151.0068},{"date":"2021-03-11","close":9062.5918},{"date":"2021-03-12","close":9062.5918},{"date":"2021-03-15","close":9372.0459},{"date":"2021-03-16","close":9283.6309},{"date":"2021-03-17","close":9372.0459},{"date":"2021-03-18","close":9372.0459},{"date":"2021-03-19","close":9327.8369},{"date":"2021-03-22","close":9195.2158},{"date":"2021-03-23","close":8974.1758},{"date":"2021-03-24","close":9106.7988},{"date":"2021-03-25","close":9327.8369},{"date":"2021-03-26","close":9151.0068},{"date":"2021-03-29","close":9151.0068},{"date":"2021-03-30","close":9195.2158},{"date":"2021-03-31","close":9239.4219},{"date":"2021-04-01","close":9195.2158},{"date":"2021-04-02","close":9372.0459},{"date":"2021-04-05","close":9593.0859},{"date":"2021-04-06","close":10433.0332},{"date":"2021-04-07","close":13527.5752},{"date":"2021-04-08","close":14367.5234},{"date":"2021-04-09","close":14853.8086},{"date":"2021-04-12","close":14455.9395},{"date":"2021-04-13","close":14809.6016},{"date":"2021-04-14","close":13925.4463},{"date":"2021-04-15","close":12466.5889},{"date":"2021-04-16","close":16180.043},{"date":"2021-04-19","close":20998.6875},{"date":"2021-04-20","close":27276.1914},{"date":"2021-04-21","close":25463.6719},{"date":"2021-04-22","close":26613.0723},{"date":"2021-04-23","close":24844.7656},{"date":"2021-04-26","close":22103.8809},{"date":"2021-04-27","close":21131.3125},{"date":"2021-04-28","close":24225.8555},{"date":"2021-04-29","close":22899.623},{"date":"2021-04-30","close":25065.8027},{"date":"2021-05-03","close":28116.1387},{"date":"2021-05-04","close":26436.2422},{"date":"2021-05-06","close":27850.8926},{"date":"2021-05-07","close":32581.123},{"date":"2021-05-10","close":32802.1562},{"date":"2021-05-11","close":31254.8906},{"date":"2021-05-12","close":29663.4082},{"date":"2021-05-13","close":28204.5527},{"date":"2021-05-14","close":27983.5176},{"date":"2021-05-17","close":26966.7383},{"date":"2021-05-18","close":25949.957},{"date":"2021-05-20","close":26392.0371},{"date":"2021-05-21","close":23872.1934},{"date":"2021-05-24","close":22369.1289},{"date":"2021-05-25","close":23341.7012},{"date":"2021-05-26","close":22722.793},{"date":"2021-05-27","close":22236.5059},{"date":"2021-05-28","close":23827.9863},{"date":"2021-05-31","close":22369.1289},{"date":"2021-06-01","close":24579.5176},{"date":"2021-06-02","close":24667.9336},{"date":"2021-06-03","close":23430.1133},{"date":"2021-06-04","close":22634.375},{"date":"2021-06-07","close":21927.0488},{"date":"2021-06-08","close":20998.6875},{"date":"2021-06-09","close":20777.6504},{"date":"2021-06-10","close":19981.9082},{"date":"2021-06-11","close":19407.209},{"date":"2021-06-14","close":20335.5723},{"date":"2021-06-15","close":19849.2871},{"date":"2021-06-16","close":19893.4941},{"date":"2021-06-17","close":19363.0},{"date":"2021-06-18","close":19451.416},{"date":"2021-06-21","close":18213.5977},{"date":"2021-06-22","close":17948.3516},{"date":"2021-06-23","close":17859.9375},{"date":"2021-06-24","close":19186.1719},{"date":"2021-06-25","close":19009.3418},{"date":"2021-06-28","close":18832.5098},{"date":"2021-06-29","close":18080.9766},{"date":"2021-06-30","close":17329.4434},{"date":"2021-07-01","close":17196.8203},{"date":"2021-07-02","close":18257.8086},{"date":"2021-07-05","close":17904.1426},{"date":"2021-07-06","close":17329.4434},{"date":"2021-07-07","close":17064.1973},{"date":"2021-07-08","close":16356.874},{"date":"2021-07-09","close":16312.6641},{"date":"2021-07-12","close":16312.6641},{"date":"2021-07-13","close":16710.5352},{"date":"2021-07-14","close":16843.1582},{"date":"2021-07-15","close":17019.9902},{"date":"2021-07-16","close":16224.249},{"date":"2021-07-19","close":16091.626},{"date":"2021-07-20","close":16047.418},{"date":"2021-07-21","close":15295.8848},{"date":"2021-07-22","close":14942.2236},{"date":"2021-07-23","close":15119.0547},{"date":"2021-07-26","close":16622.1191},{"date":"2021-07-27","close":16356.874},{"date":"2021-07-28","close":15914.7959},{"date":"2021-07-29","close":16224.249},{"date":"2021-07-30","close":17285.2363},{"date":"2021-08-02","close":16224.249},{"date":"2021-08-03","close":15693.7568},{"date":"2021-08-04","close":15826.3809},{"date":"2021-08-05","close":15472.7158},{"date":"2021-08-06","close":15207.4707},{"date":"2021-08-09","close":15074.8486},{"date":"2021-08-10","close":14676.9785},{"date":"2021-08-11","close":14455.9395},{"date":"2021-08-12","close":13881.2373},{"date":"2021-08-13","close":13439.1602},{"date":"2021-08-17","close":12952.875},{"date":"2021-08-18","close":13660.2002},{"date":"2021-08-19","close":12908.667},{"date":"2021-08-20","close":12643.4209},{"date":"2021-08-23","close":13262.3291},{"date":"2021-08-24","close":13660.2002},{"date":"2021-08-25","close":13527.5752},{"date":"2021-08-26","close":13439.1602},{"date":"2021-08-27","close":13571.7852},{"date":"2021-08-30","close":13483.3691},{"date":"2021-08-31","close":13527.5752},{"date":"2021-09-01","close":13615.9922},{"date":"2021-09-02","close":14190.6914},{"date":"2021-09-03","close":13881.2373},{"date":"2021-09-06","close":13969.6523},{"date":"2021-09-07","close":13837.0303},{"date":"2021-09-08","close":14058.0693},{"date":"2021-09-09","close":15163.2637},{"date":"2021-09-10","close":14898.0176},{"date":"2021-09-13","close":14898.0176},{"date":"2021-09-14","close":14058.0693},{"date":"2021-09-15","close":13969.6523},{"date":"2021-09-16","close":13704.4072},{"date":"2021-09-17","close":13615.9922},{"date":"2021-09-23","close":13792.8223},{"date":"2021-09-24","close":13571.7852},{"date":"2021-09-27","close":13704.4072},{"date":"2021-09-28","close":13173.9141},{"date":"2021-09-29","close":12776.0439},{"date":"2021-09-30","close":13041.29},{"date":"2021-10-01","close":12422.3828},{"date":"2021-10-05","close":11670.8506},{"date":"2021-10-06","close":10698.2793},{"date":"2021-10-07","close":11007.7334},{"date":"2021-10-08","close":11228.7725},{"date":"2021-10-12","close":11317.1875},{"date":"2021-10-13","close":11847.6807},{"date":"2021-10-14","close":12201.3438},{"date":"2021-10-15","close":12289.7588},{"date":"2021-10-18","close":12422.3828},{"date":"2021-10-19","close":12555.0049},{"date":"2021-10-20","close":12908.667},{"date":"2021-10-21","close":13527.5752},{"date":"2021-10-22","close":12731.8359},{"date":"2021-10-25","close":13173.9141},{"date":"2021-10-26","close":13041.29},{"date":"2021-10-27","close":13085.499},{"date":"2021-10-28","close":13262.3291},{"date":"2021-10-29","close":13173.9141},{"date":"2021-11-01","close":13881.2373},{"date":"2021-11-02","close":13792.8223},{"date":"2021-11-03","close":13660.2002},{"date":"2021-11-04","close":13350.7451},{"date":"2021-11-05","close":13350.7451},{"date":"2021-11-08","close":12820.252},{"date":"2021-11-09","close":12333.9668},{"date":"2021-11-10","close":11759.2646},{"date":"2021-11-11","close":12731.8359},{"date":"2021-11-12","close":12908.667},{"date":"2021-11-15","close":12776.0439},{"date":"2021-11-16","close":12599.2129},{"date":"2021-11-17","close":12245.5508},{"date":"2021-11-18","close":11936.0967},{"date":"2021-11-19","close":11803.4717},{"date":"2021-11-22","close":11626.6426},{"date":"2021-11-23","close":11626.6426},{"date":"2021-11-24","close":11847.6807},{"date":"2021-11-25","close":11670.8506},{"date":"2021-11-26","close":11317.1875},{"date":"2021-11-29","close":10786.6943},{"date":"2021-11-30","close":10521.4482},{"date":"2021-12-01","close":10698.2793},{"date":"2021-12-02","close":11140.3574},{"date":"2021-12-03","close":11759.2646},{"date":"2021-12-06","close":12555.0049},{"date":"2021-12-07","close":12466.5889},{"date":"2021-12-08","close":12289.7588},{"date":"2021-12-09","close":12245.5508},{"date":"2021-12-10","close":13085.499},{"date":"2021-12-13","close":12068.7197},{"date":"2021-12-14","close":11715.0566},{"date":"2021-12-15","close":11759.2646},{"date":"2021-12-16","close":11670.8506},{"date":"2021-12-17","close":11582.4346},{"date":"2021-12-20","close":11361.3965},{"date":"2021-12-21","close":11317.1875},{"date":"2021-12-22","close":11317.1875},{"date":"2021-12-23","close":11449.8115},{"date":"2021-12-24","close":11494.0195},{"date":"2021-12-27","close":11494.0195},{"date":"2021-12-28","close":11538.2266},{"date":"2021-12-29","close":11720.3428},{"date":"2021-12-30","close":11404.7959},{"date":"2022-01-03","close":12800.0},{"date":"2022-01-04","close":11359.7168},{"date":"2022-01-05","close":11044.1689},{"date":"2022-01-06","close":10999.0898},{"date":"2022-01-07","close":11494.9512},{"date":"2022-01-10","close":11404.7959},{"date":"2022-01-11","close":11179.4033},{"date":"2022-01-12","close":11404.7959},{"date":"2022-01-13","close":11179.4033},{"date":"2022-01-14","close":14515.1934},{"date":"2022-01-17","close":13343.1592},{"date":"2022-01-18","close":12937.4551},{"date":"2022-01-19","close":12351.4385},{"date":"2022-01-20","close":12621.9072},{"date":"2022-01-21","close":12351.4385},{"date":"2022-01-24","close":11990.8115},{"date":"2022-01-25","close":11134.3252},{"date":"2022-01-26","close":11134.3252},{"date":"2022-01-27","close":10818.7793},{"date":"2022-01-28","close":11134.3252},{"date":"2022-02-03","close":11359.7168},{"date":"2022-02-04","close":11630.1865},{"date":"2022-02-07","close":11855.5781},{"date":"2022-02-08","close":11855.5781},{"date":"2022-02-09","close":11855.5781},{"date":"2022-02-10","close":11765.4219},{"date":"2022-02-11","close":11720.3428},{"date":"2022-02-14","close":11314.6387},{"date":"2022-02-15","close":11224.4814},{"date":"2022-02-16","close":11494.9512},{"date":"2022-02-17","close":11449.874},{"date":"2022-02-18","close":12216.2041},{"date":"2022-02-21","close":11945.7334},{"date":"2022-02-22","close":11945.7334},{"date":"2022-02-23","close":11585.1084},{"date":"2022-02-24","close":11044.1689},{"date":"2022-02-25","close":11179.4033},{"date":"2022-02-28","close":11179.4033},{"date":"2022-03-02","close":11585.1084},{"date":"2022-03-03","close":11855.5781},{"date":"2022-03-04","close":11675.2646},{"date":"2022-03-07","close":11404.7959},{"date":"2022-03-08","close":11269.5605},{"date":"2022-03-10","close":11269.5605},{"date":"2022-03-11","close":11540.0303},{"date":"2022-03-14","close":11675.2646},{"date":"2022-03-15","close":11269.5605},{"date":"2022-03-16","close":11404.7959},{"date":"2022-03-17","close":11630.1865},{"date":"2022-03-18","close":11630.1865},{"date":"2022-03-21","close":11630.1865},{"date":"2022-03-22","close":11630.1865},{"date":"2022-03-23","close":11720.3428},{"date":"2022-03-24","close":11855.5781},{"date":"2022-03-25","close":11810.499},{"date":"2022-03-28","close":11810.499},{"date":"2022-03-29","close":12171.125},{"date":"2022-03-30","close":12171.125},{"date":"2022-03-31","close":12441.5947},{"date":"2022-04-01","close":12261.2822},{"date":"2022-04-04","close":12351.4385},{"date":"2022-04-05","close":12306.3604},{"date":"2022-04-06","close":12216.2041},{"date":"2022-04-07","close":12126.0459},{"date":"2022-04-08","close":12171.125},{"date":"2022-04-11","close":12126.0459},{"date":"2022-04-12","close":12351.4385},{"date":"2022-04-13","close":12486.6729},{"date":"2022-04-14","close":12531.751},{"date":"2022-04-15","close":12621.9072},{"date":"2022-04-18","close":13343.1592},{"date":"2022-04-19","close":13162.8467},{"date":"2022-04-20","close":17084.6543},{"date":"2022-04-21","close":16859.2617},{"date":"2022-04-22","close":16318.3242},{"date":"2022-04-25","close":16904.3398},{"date":"2022-04-26","close":17625.5918},{"date":"2022-04-27","close":16228.167},{"date":"2022-04-28","close":15687.2266},{"date":"2022-04-29","close":14920.8984},{"date":"2022-05-02","close":15371.6807},{"date":"2022-05-03","close":15101.2109},{"date":"2022-05-04","close":14154.5684},{"date":"2022-05-06","close":13613.6289},{"date":"2022-05-09","close":14500.0},{"date":"2022-05-10","close":13298.0811},{"date":"2022-05-11","close":13298.0811},{"date":"2022-05-12","close":12486.6729},{"date":"2022-05-13","close":13253.0029},{"date":"2022-05-16","close":13523.4727},{"date":"2022-05-17","close":13207.9248},{"date":"2022-05-18","close":13117.7686},{"date":"2022-05-19","close":12666.9863},{"date":"2022-05-20","close":12621.9072},{"date":"2022-05-23","close":12531.751},{"date":"2022-05-24","close":11990.8115},{"date":"2022-05-25","close":12080.9688},{"date":"2022-05-26","close":12216.2041},{"date":"2022-05-27","close":12621.9072},{"date":"2022-05-30","close":12712.0645},{"date":"2022-05-31","close":12757.1416},{"date":"2022-06-02","close":12802.2207},{"date":"2022-06-03","close":12937.4551},{"date":"2022-06-07","close":12531.751},{"date":"2022-06-08","close":12441.5947},{"date":"2022-06-09","close":12261.2822},{"date":"2022-06-10","close":12171.125},{"date":"2022-06-13","close":11675.2646},{"date":"2022-06-14","close":11630.1865},{"date":"2022-06-15","close":11044.1689},{"date":"2022-06-16","close":11134.3252},{"date":"2022-06-17","close":10638.4658},{"date":"2022-06-20","close":9917.2129},{"date":"2022-06-21","close":10052.4473},{"date":"2022-06-22","close":9466.4307},{"date":"2022-06-23","close":9006.6318},{"date":"2022-06-24","close":9736.9004},{"date":"2022-06-27","close":9962.291},{"date":"2022-06-28","close":9962.291},{"date":"2022-06-29","close":9962.291},{"date":"2022-06-30","close":9736.9004},{"date":"2022-07-01","close":9421.3525},{"date":"2022-07-04","close":9376.2744},{"date":"2022-07-05","close":9691.8232},{"date":"2022-07-06","close":9601.665},{"date":"2022-07-07","close":9781.9795},{"date":"2022-07-08","close":9917.2129},{"date":"2022-07-11","close":9962.291},{"date":"2022-07-12","close":9736.9004},{"date":"2022-07-13","close":9736.9004},{"date":"2022-07-14","close":9691.8232},{"date":"2022-07-15","close":9646.7441},{"date":"2022-07-18","close":9827.0566},{"date":"2022-07-19","close":10052.4473},{"date":"2022-07-20","close":10097.5254},{"date":"2022-07-21","close":10367.9951},{"date":"2022-07-22","close":10458.1523},{"date":"2022-07-25","close":10458.1523},{"date":"2022-07-26","close":10367.9951},{"date":"2022-07-27","close":10232.7607},{"date":"2022-07-28","close":10232.7607},{"date":"2022-07-29","close":10322.917},{"date":"2022-08-01","close":10322.917},{"date":"2022-08-02","close":10187.6816},{"date":"2022-08-03","close":13207.9248},{"date":"2022-08-04","close":11269.5605},{"date":"2022-08-05","close":11404.7959},{"date":"2022-08-08","close":11044.1689},{"date":"2022-08-09","close":11089.2471},{"date":"2022-08-10","close":10999.0898},{"date":"2022-08-11","close":10999.0898},{"date":"2022-08-12","close":11044.1689},{"date":"2022-08-16","close":11044.1689},{"date":"2022-08-17","close":11044.1689},{"date":"2022-08-18","close":11224.4814},{"date":"2022-08-19","close":11044.1689},{"date":"2022-08-22","close":11089.2471},{"date":"2022-08-23","close":10818.7793},{"date":"2022-08-24","close":10999.0898},{"date":"2022-08-25","close":11179.4033},{"date":"2022-08-26","close":11404.7959},{"date":"2022-08-29","close":10999.0898},{"date":"2022-08-30","close":10908.9336},{"date":"2022-08-31","close":10908.9336},{"date":"2022-09-01","close":11224.4814},{"date":"2022-09-02","close":11134.3252},{"date":"2022-09-05","close":10908.9336},{"date":"2022-09-06","close":11359.7168},{"date":"2022-09-07","close":11269.5605},{"date":"2022-09-08","close":11089.2471},{"date":"2022-09-13","close":11179.4033},{"date":"2022-09-14","close":11044.1689},{"date":"2022-09-15","close":10999.0898},{"date":"2022-09-16","close":10999.0898},{"date":"2022-09-19","close":10638.4658},{"date":"2022-09-20","close":10773.7002},{"date":"2022-09-21","close":10548.3086},{"date":"2022-09-22","close":10818.7793},{"date":"2022-09-23","close":10187.6816},{"date":"2022-09-26","close":9331.1963},{"date":"2022-09-27","close":9421.3525},{"date":"2022-09-28","close":9331.1963},{"date":"2022-09-29","close":9556.5869},{"date":"2022-09-30","close":9556.5869},{"date":"2022-10-04","close":9917.2129},{"date":"2022-10-05","close":10007.3701},{"date":"2022-10-06","close":10232.7607},{"date":"2022-10-07","close":9962.291},{"date":"2022-10-11","close":9421.3525},{"date":"2022-10-12","close":9511.5088},{"date":"2022-10-13","close":9421.3525},{"date":"2022-10-14","close":9511.5088},{"date":"2022-10-17","close":9601.665},{"date":"2022-10-18","close":9646.7441},{"date":"2022-10-19","close":9736.9004},{"date":"2022-10-20","close":9917.2129},{"date":"2022-10-21","close":9466.4307},{"date":"2022-10-24","close":9691.8232},{"date":"2022-10-25","close":9827.0566},{"date":"2022-10-26","close":9646.7441},{"date":"2022-10-27","close":10007.3701},{"date":"2022-10-28","close":9872.1338},{"date":"2022-10-31","close":9556.5869},{"date":"2022-11-01","close":9691.8232},{"date":"2022-11-02","close":9556.5869},{"date":"2022-11-03","close":9376.2744},{"date":"2022-11-04","close":9466.4307},{"date":"2022-11-07","close":9556.5869},{"date":"2022-11-08","close":9646.7441},{"date":"2022-11-09","close":9827.0566},{"date":"2022-11-10","close":9736.9004},{"date":"2022-11-11","close":9827.0566},{"date":"2022-11-14","close":9872.1338},{"date":"2022-11-15","close":9917.2129},{"date":"2022-11-16","close":10097.5254},{"date":"2022-11-17","close":10097.5254},{"date":"2022-11-18","close":10232.7607},{"date":"2022-11-21","close":10007.3701},{"date":"2022-11-22","close":10052.4473},{"date":"2022-11-23","close":10007.3701},{"date":"2022-11-24","close":10142.6045},{"date":"2022-11-25","close":10187.6816},{"date":"2022-11-28","close":9917.2129},{"date":"2022-11-29","close":10142.6045},{"date":"2022-11-30","close":10322.917},{"date":"2022-12-01","close":10593.3877},{"date":"2022-12-02","close":10548.3086},{"date":"2022-12-05","close":10593.3877},{"date":"2022-12-06","close":10277.8389},{"date":"2022-12-07","close":10232.7607},{"date":"2022-12-08","close":10277.8389},{"date":"2022-12-09","close":10322.917},{"date":"2022-12-12","close":10232.7607},{"date":"2022-12-13","close":10277.8389},{"date":"2022-12-14","close":10322.917},{"date":"2022-12-15","close":10458.1523},{"date":"2022-12-16","close":10458.1523},{"date":"2022-12-19","close":10277.8389},{"date":"2022-12-20","close":9917.2129},{"date":"2022-12-21","close":10232.7607},{"date":"2022-12-22","close":10277.8389},{"date":"2022-12-23","close":10097.5254},{"date":"2022-12-26","close":9917.2129},{"date":"2022-12-27","close":9917.2129},{"date":"2022-12-28","close":10149.7344},{"date":"2022-12-29","close":9872.9238},{"date":"2023-01-02","close":9826.7881},{"date":"2023-01-03","close":9965.1943},{"date":"2023-01-04","close":10149.7344},{"date":"2023-01-05","close":10195.8691},{"date":"2023-01-06","close":10149.7344},{"date":"2023-01-09","close":10242.0049},{"date":"2023-01-10","close":10149.7344},{"date":"2023-01-11","close":10288.1396},{"date":"2023-01-12","close":10518.8154},{"date":"2023-01-13","close":10564.9502},{"date":"2023-01-16","close":10564.9502},{"date":"2023-01-17","close":10472.6807},{"date":"2023-01-18","close":10426.5449},{"date":"2023-01-19","close":10380.4102},{"date":"2023-01-20","close":10380.4102},{"date":"2023-01-25","close":10371.1836},{"date":"2023-01-26","close":10509.5889},{"date":"2023-01-27","close":10611.0859},{"date":"2023-01-30","close":10528.043},{"date":"2023-01-31","close":10537.2695},{"date":"2023-02-01","close":10546.498},{"date":"2023-02-02","close":11441.5186},{"date":"2023-02-03","close":10887.8975},{"date":"2023-02-06","close":10749.4922},{"date":"2023-02-07","close":10860.2148},{"date":"2023-02-08","close":10721.8096},{"date":"2023-02-09","close":10970.9395},{"date":"2023-02-10","close":11589.1514},{"date":"2023-02-13","close":11496.8809},{"date":"2023-02-14","close":11210.8428},{"date":"2023-02-15","close":10657.2207},{"date":"2023-02-16","close":10869.4424},{"date":"2023-02-17","close":10841.7627},{"date":"2023-02-20","close":10850.9893},{"date":"2023-02-21","close":10961.7129},{"date":"2023-02-22","close":11035.5293},{"date":"2023-02-23","close":10860.2148},{"date":"2023-02-24","close":10887.8975},{"date":"2023-02-27","close":10887.8975},{"date":"2023-02-28","close":10731.0371},{"date":"2023-03-02","close":10777.1729},{"date":"2023-03-03","close":10832.5352},{"date":"2023-03-06","close":11155.4814},{"date":"2023-03-07","close":11118.5723},{"date":"2023-03-08","close":10906.3516},{"date":"2023-03-09","close":10749.4922},{"date":"2023-03-10","close":10564.9502},{"date":"2023-03-13","close":10352.7295},{"date":"2023-03-14","close":9919.0596},{"date":"2023-03-15","close":10048.2363},{"date":"2023-03-16","close":10039.0098},{"date":"2023-03-17","close":10131.2803},{"date":"2023-03-20","close":10149.7344},{"date":"2023-03-21","close":10186.6416},{"date":"2023-03-22","close":10205.0967},{"date":"2023-03-23","close":10149.7344},{"date":"2023-03-24","close":10186.6416},{"date":"2023-03-27","close":10039.0098},{"date":"2023-03-28","close":10066.6914},{"date":"2023-03-29","close":10242.0049},{"date":"2023-03-30","close":10251.2314},{"date":"2023-03-31","close":10112.8262},{"date":"2023-04-03","close":10297.3662},{"date":"2023-04-04","close":10306.5947},{"date":"2023-04-05","close":10232.7783},{"date":"2023-04-06","close":10122.0537},{"date":"2023-04-07","close":10168.1895},{"date":"2023-04-10","close":9992.875},{"date":"2023-04-11","close":9937.5127},{"date":"2023-04-12","close":9900.6045},{"date":"2023-04-13","close":10048.2363},{"date":"2023-04-14","close":10131.2803},{"date":"2023-04-17","close":10075.9189},{"date":"2023-04-18","close":10029.7832},{"date":"2023-04-19","close":9909.8311},{"date":"2023-04-20","close":9789.8809},{"date":"2023-04-21","close":9716.0645},{"date":"2023-04-24","close":9734.5176},{"date":"2023-04-25","close":9669.9277},{"date":"2023-04-26","close":9540.751},{"date":"2023-04-27","close":9596.1123},{"date":"2023-04-28","close":9679.1562},{"date":"2023-05-02","close":9430.0254},{"date":"2023-05-03","close":9559.2051},{"date":"2023-05-04","close":9503.8418},{"date":"2023-05-08","close":9955.9658},{"date":"2023-05-09","close":10657.2207},{"date":"2023-05-10","close":10112.8262},{"date":"2023-05-11","close":10223.5508},{"date":"2023-05-12","close":9900.6045},{"date":"2023-05-15","close":9919.0596},{"date":"2023-05-16","close":10103.5986},{"date":"2023-05-17","close":9919.0596},{"date":"2023-05-18","close":9854.4697},{"date":"2023-05-19","close":9928.2861},{"date":"2023-05-22","close":10002.1016},{"date":"2023-05-23","close":9946.7402},{"date":"2023-05-24","close":10168.1895},{"date":"2023-05-25","close":10149.7344},{"date":"2023-05-26","close":10057.4639},{"date":"2023-05-30","close":9965.1943},{"date":"2023-05-31","close":9992.875},{"date":"2023-06-01","close":9955.9658},{"date":"2023-06-02","close":9891.377},{"date":"2023-06-05","close":9983.6475},{"date":"2023-06-07","close":10334.2744},{"date":"2023-06-08","close":10334.2744},{"date":"2023-06-09","close":10260.459},{"date":"2023-06-12","close":10361.9561},{"date":"2023-06-13","close":10352.7295},{"date":"2023-06-14","close":10352.7295},{"date":"2023-06-15","close":10186.6416},{"date":"2023-06-16","close":10242.0049},{"date":"2023-06-19","close":10057.4639},{"date":"2023-06-20","close":9992.875},{"date":"2023-06-21","close":10029.7832},{"date":"2023-06-22","close":10186.6416},{"date":"2023-06-23","close":10094.3721},{"date":"2023-06-26","close":10122.0537},{"date":"2023-06-27","close":10131.2803},{"date":"2023-06-28","close":10112.8262},{"date":"2023-06-29","close":10094.3721},{"date":"2023-06-30","close":10075.9189},{"date":"2023-07-03","close":10085.1455},{"date":"2023-07-04","close":10075.9189},{"date":"2023-07-05","close":10112.8262},{"date":"2023-07-06","close":9771.4268},{"date":"2023-07-07","close":9845.2422},{"date":"2023-07-10","close":9872.9238},{"date":"2023-07-11","close":9817.5615},{"date":"2023-07-12","close":9826.7881},{"date":"2023-07-13","close":9799.1064},{"date":"2023-07-14","close":9789.8809},{"date":"2023-07-17","close":9789.8809},{"date":"2023-07-18","close":9688.3828},{"date":"2023-07-19","close":9642.248},{"date":"2023-07-20","close":9596.1123},{"date":"2023-07-21","close":9679.1562},{"date":"2023-07-24","close":9448.4805},{"date":"2023-07-25","close":9476.1611},{"date":"2023-07-26","close":9208.5771},{"date":"2023-07-27","close":9365.4365},{"date":"2023-07-28","close":9485.3887},{"date":"2023-07-31","close":9577.6582},{"date":"2023-08-01","close":9596.1123},{"date":"2023-08-02","close":9531.5234},{"date":"2023-08-03","close":9605.3398},{"date":"2023-08-04","close":9633.0215},{"date":"2023-08-07","close":9614.5664},{"date":"2023-08-08","close":9586.8857},{"date":"2023-08-09","close":9559.2051},{"date":"2023-08-10","close":9476.1611},{"date":"2023-08-11","close":9485.3887},{"date":"2023-08-14","close":9430.0254},{"date":"2023-08-16","close":9420.7979},{"date":"2023-08-17","close":9411.5723},{"date":"2023-08-18","close":9356.21},{"date":"2023-08-21","close":9411.5723},{"date":"2023-08-22","close":9503.8418},{"date":"2023-08-23","close":9448.4805},{"date":"2023-08-24","close":9319.3018},{"date":"2023-08-25","close":9716.0645},{"date":"2023-08-28","close":9992.875},{"date":"2023-08-29","close":10122.0537},{"date":"2023-08-30","close":10177.415},{"date":"2023-08-31","close":9946.7402},{"date":"2023-09-01","close":10085.1455},{"date":"2023-09-04","close":10112.8262},{"date":"2023-09-05","close":10057.4639},{"date":"2023-09-06","close":10103.5986},{"date":"2023-09-07","close":9642.248},{"date":"2023-09-08","close":9549.9775},{"date":"2023-09-11","close":9697.6104},{"date":"2023-09-12","close":9596.1123},{"date":"2023-09-13","close":9679.1562},{"date":"2023-09-14","close":9752.9717},{"date":"2023-09-15","close":9623.7939},{"date":"2023-09-18","close":9623.7939},{"date":"2023-09-19","close":9549.9775},{"date":"2023-09-20","close":9503.8418},{"date":"2023-09-21","close":9430.0254},{"date":"2023-09-22","close":9716.0645},{"date":"2023-09-25","close":9679.1562},{"date":"2023-09-26","close":9688.3828},{"date":"2023-09-27","close":9752.9717},{"date":"2023-10-04","close":9596.1123},{"date":"2023-10-05","close":9430.0254},{"date":"2023-10-06","close":9374.6631},{"date":"2023-10-10","close":9328.5283},{"date":"2023-10-11","close":9356.21},{"date":"2023-10-12","close":9411.5723},{"date":"2023-10-13","close":9540.751},{"date":"2023-10-16","close":9457.707},{"date":"2023-10-17","close":9485.3887},{"date":"2023-10-18","close":9402.3457},{"date":"2023-10-19","close":9337.7568},{"date":"2023-10-20","close":9245.4863},{"date":"2023-10-23","close":9236.2578},{"date":"2023-10-24","close":9245.4863},{"date":"2023-10-25","close":9282.3926},{"date":"2023-10-26","close":9263.9395},{"date":"2023-10-27","close":9236.2578},{"date":"2023-10-30","close":9365.4365},{"date":"2023-10-31","close":9263.9395},{"date":"2023-11-01","close":9245.4863},{"date":"2023-11-02","close":9282.3926},{"date":"2023-11-03","close":9374.6631},{"date":"2023-11-06","close":9393.1182},{"date":"2023-11-07","close":9420.7979},{"date":"2023-11-08","close":9282.3926},{"date":"2023-11-09","close":9300.8477},{"date":"2023-11-10","close":9153.2148},{"date":"2023-11-13","close":9291.6211},{"date":"2023-11-14","close":9300.8477},{"date":"2023-11-15","close":9365.4365},{"date":"2023-11-16","close":9476.1611},{"date":"2023-11-17","close":9430.0254},{"date":"2023-11-20","close":9374.6631},{"date":"2023-11-21","close":9549.9775},{"date":"2023-11-22","close":9826.7881},{"date":"2023-11-23","close":9623.7939},{"date":"2023-11-24","close":9826.7881},{"date":"2023-11-27","close":10075.9189},{"date":"2023-11-28","close":10472.6807},{"date":"2023-11-29","close":10186.6416},{"date":"2023-11-30","close":10611.0859},{"date":"2023-12-01","close":10537.2695},{"date":"2023-12-04","close":10703.3564},{"date":"2023-12-05","close":10122.0537},{"date":"2023-12-06","close":10343.501},{"date":"2023-12-07","close":10961.7129},{"date":"2023-12-08","close":10804.8535},{"date":"2023-12-11","close":11441.5186},{"date":"2023-12-12","close":11321.5674},{"date":"2023-12-13","close":10749.4922},{"date":"2023-12-14","close":10408.0908},{"date":"2023-12-15","close":10232.7783},{"date":"2023-12-18","close":10398.8652},{"date":"2023-12-19","close":10214.3242},{"date":"2023-12-20","close":10066.6914},{"date":"2023-12-21","close":10177.415},{"date":"2023-12-22","close":10149.7344},{"date":"2023-12-26","close":10149.7344},{"date":"2023-12-27","close":10094.9639},{"date":"2023-12-28","close":10189.3965},{"date":"2024-01-02","close":10142.1797},{"date":"2024-01-03","close":10246.0566},{"date":"2024-01-04","close":10179.9531},{"date":"2024-01-05","close":10397.1514},{"date":"2024-01-08","close":10567.1318},{"date":"2024-01-09","close":10623.792},{"date":"2024-01-10","close":10576.5752},{"date":"2024-01-11","close":10746.5557},{"date":"2024-01-12","close":10708.7822},{"date":"2024-01-15","close":10538.8018},{"date":"2024-01-16","close":10255.5},{"date":"2024-01-17","close":9943.8691},{"date":"2024-01-18","close":10038.3027},{"date":"2024-01-19","close":10227.1709},{"date":"2024-01-22","close":10057.1895},{"date":"2024-01-23","close":10094.9639},{"date":"2024-01-24","close":10066.6328},{"date":"2024-01-25","close":9906.0957},{"date":"2024-01-26","close":9943.8691},{"date":"2024-01-29","close":9943.8691},{"date":"2024-01-30","close":9915.5391},{"date":"2024-01-31","close":10057.1895},{"date":"2024-02-01","close":10359.3779},{"date":"2024-02-02","close":10113.8496},{"date":"2024-02-05","close":10331.0479},{"date":"2024-02-06","close":10066.6328},{"date":"2024-02-07","close":10142.1797},{"date":"2024-02-08","close":10132.7373},{"date":"2024-02-13","close":10132.7373},{"date":"2024-02-14","close":10161.0674},{"date":"2024-02-15","close":10170.5098},{"date":"2024-02-16","close":10076.0762},{"date":"2024-02-19","close":10161.0674},{"date":"2024-02-20","close":10113.8496},{"date":"2024-02-21","close":10161.0674},{"date":"2024-02-22","close":10236.6133},{"date":"2024-02-23","close":10104.4062},{"date":"2024-02-26","close":10151.623},{"date":"2024-02-27","close":10038.3027},{"date":"2024-02-28","close":10076.0762},{"date":"2024-02-29","close":10066.6328},{"date":"2024-03-04","close":10047.7461},{"date":"2024-03-05","close":10028.8604},{"date":"2024-03-06","close":9981.6426},{"date":"2024-03-07","close":9934.4258},{"date":"2024-03-08","close":9981.6426},{"date":"2024-03-11","close":10066.6328},{"date":"2024-03-12","close":10000.5293},{"date":"2024-03-13","close":10028.8604},{"date":"2024-03-14","close":9906.0957},{"date":"2024-03-15","close":9953.3125},{"date":"2024-03-18","close":9943.8691},{"date":"2024-03-19","close":9896.6523},{"date":"2024-03-20","close":9962.7559},{"date":"2024-03-21","close":10038.3027},{"date":"2024-03-22","close":10047.7461},{"date":"2024-03-25","close":9991.0859},{"date":"2024-03-26","close":9972.1992},{"date":"2024-03-27","close":9972.1992},{"date":"2024-03-28","close":9991.0859},{"date":"2024-03-29","close":9981.6426},{"date":"2024-04-01","close":9953.3125},{"date":"2024-04-02","close":9924.9824},{"date":"2024-04-03","close":9868.3223},{"date":"2024-04-04","close":9877.7656},{"date":"2024-04-05","close":9887.209},{"date":"2024-04-08","close":9821.1055},{"date":"2024-04-09","close":9868.3223},{"date":"2024-04-11","close":9868.3223},{"date":"2024-04-12","close":9877.7656},{"date":"2024-04-15","close":9877.7656},{"date":"2024-04-16","close":9783.332},{"date":"2024-04-17","close":9868.3223},{"date":"2024-04-18","close":10019.416},{"date":"2024-04-19","close":9830.5488},{"date":"2024-04-22","close":9764.4453},{"date":"2024-04-23","close":9821.1055},{"date":"2024-04-24","close":9821.1055},{"date":"2024-04-25","close":9773.8887},{"date":"2024-04-26","close":9858.8779},{"date":"2024-04-29","close":10019.416},{"date":"2024-04-30","close":9953.3125},{"date":"2024-05-02","close":9991.0859},{"date":"2024-05-03","close":9915.5391},{"date":"2024-05-07","close":9934.4258},{"date":"2024-05-08","close":9953.3125},{"date":"2024-05-09","close":9962.7559},{"date":"2024-05-10","close":9962.7559},{"date":"2024-05-13","close":10000.5293},{"date":"2024-05-14","close":10142.1797},{"date":"2024-05-16","close":10000.5293},{"date":"2024-05-17","close":10170.5098},{"date":"2024-05-20","close":10179.9531},{"date":"2024-05-21","close":10161.0674},{"date":"2024-05-22","close":10198.8408},{"date":"2024-05-23","close":10179.9531},{"date":"2024-05-24","close":10198.8408},{"date":"2024-05-27","close":10123.293},{"date":"2024-05-28","close":10104.4062},{"date":"2024-05-29","close":9953.3125},{"date":"2024-05-30","close":9953.3125},{"date":"2024-05-31","close":10094.9639},{"date":"2024-06-03","close":10170.5098},{"date":"2024-06-04","close":10057.1895},{"date":"2024-06-05","close":10142.1797},{"date":"2024-06-07","close":10132.7373},{"date":"2024-06-10","close":12484.1357},{"date":"2024-06-11","close":10642.6787},{"date":"2024-06-12","close":10595.4619},{"date":"2024-06-13","close":10661.5654},{"date":"2024-06-14","close":11067.6299},{"date":"2024-06-17","close":10916.5371},{"date":"2024-06-18","close":10850.4326},{"date":"2024-06-19","close":10548.2441},{"date":"2024-06-20","close":10557.6885},{"date":"2024-06-21","close":10595.4619},{"date":"2024-06-24","close":10255.5},{"date":"2024-06-25","close":10255.5},{"date":"2024-06-26","close":10246.0566},{"date":"2024-06-27","close":10009.9727},{"date":"2024-06-28","close":9981.6426},{"date":"2024-07-01","close":9962.7559},{"date":"2024-07-02","close":9839.9922},{"date":"2024-07-03","close":9745.5586},{"date":"2024-07-04","close":9773.8887},{"date":"2024-07-05","close":9934.4258},{"date":"2024-07-08","close":10123.293},{"date":"2024-07-09","close":10104.4062},{"date":"2024-07-10","close":10094.9639},{"date":"2024-07-11","close":10123.293},{"date":"2024-07-12","close":10094.9639},{"date":"2024-07-15","close":10047.7461},{"date":"2024-07-16","close":9962.7559},{"date":"2024-07-17","close":10028.8604},{"date":"2024-07-18","close":9934.4258},{"date":"2024-07-19","close":9991.0859},{"date":"2024-07-22","close":9802.2188},{"date":"2024-07-23","close":9802.2188},{"date":"2024-07-24","close":9849.4355},{"date":"2024-07-25","close":9802.2188},{"date":"2024-07-26","close":9858.8779},{"date":"2024-07-29","close":9896.6523},{"date":"2024-07-30","close":9896.6523},{"date":"2024-07-31","close":9877.7656},{"date":"2024-08-01","close":9934.4258},{"date":"2024-08-02","close":9651.125},{"date":"2024-08-05","close":9103.4092},{"date":"2024-08-06","close":9292.2764},{"date":"2024-08-07","close":9481.1445},{"date":"2024-08-08","close":9330.0498},{"date":"2024-08-09","close":9433.9268},{"date":"2024-08-12","close":9481.1445},{"date":"2024-08-13","close":9509.4746},{"date":"2024-08-14","close":9585.0205},{"date":"2024-08-16","close":9528.3604},{"date":"2024-08-19","close":9556.6904},{"date":"2024-08-20","close":9490.5869},{"date":"2024-08-21","close":9537.8047},{"date":"2024-08-22","close":9518.917},{"date":"2024-08-23","close":9377.2676},{"date":"2024-08-26","close":9500.0303},{"date":"2024-08-27","close":9651.125},{"date":"2024-08-28","close":9622.7939},{"date":"2024-08-29","close":9471.7012},{"date":"2024-08-30","close":9367.8232},{"date":"2024-09-02","close":9471.7012},{"date":"2024-09-03","close":9490.5869},{"date":"2024-09-04","close":9358.3799},{"date":"2024-09-05","close":9282.833},{"date":"2024-09-06","close":9292.2764},{"date":"2024-09-09","close":9311.1631},{"date":"2024-09-10","close":9254.5029},{"date":"2024-09-11","close":9207.2861},{"date":"2024-09-12","close":9254.5029},{"date":"2024-09-13","close":9282.833},{"date":"2024-09-19","close":9197.8428},{"date":"2024-09-20","close":9273.3906},{"date":"2024-09-23","close":9405.5977},{"date":"2024-09-24","close":9433.9268},{"date":"2024-09-25","close":9509.4746},{"date":"2024-09-26","close":9528.3604},{"date":"2024-09-27","close":9603.9082},{"date":"2024-09-30","close":9651.125},{"date":"2024-10-02","close":9613.3516},{"date":"2024-10-04","close":9773.8887},{"date":"2024-10-07","close":9830.5488},{"date":"2024-10-08","close":9830.5488},{"date":"2024-10-10","close":9698.3418},{"date":"2024-10-11","close":9755.002},{"date":"2024-10-14","close":9736.1152},{"date":"2024-10-15","close":9641.6816},{"date":"2024-10-16","close":9603.9082},{"date":"2024-10-17","close":9603.9082},{"date":"2024-10-18","close":9547.248},{"date":"2024-10-21","close":9622.7939},{"date":"2024-10-22","close":9471.7012},{"date":"2024-10-23","close":9443.3711},{"date":"2024-10-24","close":9424.4834},{"date":"2024-10-25","close":9367.8232},{"date":"2024-10-28","close":9396.1533},{"date":"2024-10-29","close":9443.3711},{"date":"2024-10-30","close":9471.7012},{"date":"2024-10-31","close":9462.2568},{"date":"2024-11-01","close":9509.4746},{"date":"2024-11-04","close":9509.4746},{"date":"2024-11-05","close":9509.4746},{"date":"2024-11-06","close":9443.3711},{"date":"2024-11-07","close":9481.1445},{"date":"2024-11-08","close":9490.5869},{"date":"2024-11-11","close":9443.3711},{"date":"2024-11-12","close":9452.8135},{"date":"2024-11-13","close":9471.7012},{"date":"2024-11-14","close":9415.04},{"date":"2024-11-15","close":9415.04},{"date":"2024-11-18","close":9443.3711},{"date":"2024-11-19","close":9377.2676},{"date":"2024-11-20","close":9216.7295},{"date":"2024-11-21","close":9207.2861},{"date":"2024-11-22","close":9424.4834},{"date":"2024-11-25","close":9216.7295},{"date":"2024-11-26","close":9367.8232},{"date":"2024-11-27","close":9282.833},{"date":"2024-11-28","close":9282.833},{"date":"2024-11-29","close":9311.1631},{"date":"2024-12-02","close":9292.2764},{"date":"2024-12-03","close":9311.1631},{"date":"2024-12-04","close":9282.833},{"date":"2024-12-05","close":9197.8428},{"date":"2024-12-06","close":8980.6455},{"date":"2024-12-09","close":8810.665},{"date":"2024-12-10","close":9141.1826},{"date":"2024-12-11","close":9141.1826},{"date":"2024-12-12","close":9141.1826},{"date":"2024-12-13","close":9330.0498},{"date":"2024-12-16","close":9169.5127},{"date":"2024-12-17","close":9131.7393},{"date":"2024-12-18","close":9197.8428},{"date":"2024-12-19","close":9254.5029},{"date":"2024-12-20","close":9273.3906},{"date":"2024-12-23","close":9263.9463},{"date":"2024-12-24","close":9263.9463},{"date":"2024-12-26","close":9216.7295},{"date":"2024-12-27","close":9529.8535},{"date":"2024-12-30","close":9422.8857},{"date":"2025-01-02","close":9422.8857},{"date":"2025-01-03","close":9695.167},{"date":"2025-01-06","close":9636.8213},{"date":"2025-01-07","close":9665.9941},{"date":"2025-01-08","close":9559.0264},{"date":"2025-01-09","close":9559.0264},{"date":"2025-01-10","close":9529.8535},{"date":"2025-01-13","close":9432.6104},{"date":"2025-01-14","close":9510.4053},{"date":"2025-01-15","close":9403.4375},{"date":"2025-01-16","close":9461.7832},{"date":"2025-01-17","close":9403.4375},{"date":"2025-01-20","close":9452.0586},{"date":"2025-01-21","close":9422.8857},{"date":"2025-01-22","close":9354.8154},{"date":"2025-01-23","close":9364.54},{"date":"2025-01-24","close":9335.3672},{"date":"2025-01-31","close":9364.54},{"date":"2025-02-03","close":9354.8154},{"date":"2025-02-04","close":9315.918},{"date":"2025-02-05","close":9354.8154},{"date":"2025-02-06","close":9393.7129},{"date":"2025-02-07","close":9277.0205},{"date":"2025-02-10","close":9383.9883},{"date":"2025-02-11","close":9277.0205},{"date":"2025-02-12","close":9364.54},{"date":"2025-02-13","close":9325.6426},{"date":"2025-02-14","close":9306.1934},{"date":"2025-02-17","close":9218.6748},{"date":"2025-02-18","close":9092.2588},{"date":"2025-02-19","close":9228.3994},{"date":"2025-02-20","close":9228.3994},{"date":"2025-02-21","close":9228.3994},{"date":"2025-02-24","close":9024.1875},{"date":"2025-02-25","close":9199.2256},{"date":"2025-02-26","close":9228.3994},{"date":"2025-02-27","close":9238.123},{"date":"2025-02-28","close":9228.3994},{"date":"2025-03-04","close":9179.7773},{"date":"2025-03-05","close":9189.502},{"date":"2025-03-06","close":9218.6748},{"date":"2025-03-07","close":9208.9502},{"date":"2025-03-10","close":9111.707},{"date":"2025-03-11","close":9121.4316},{"date":"2025-03-12","close":8975.5664},{"date":"2025-03-13","close":8975.5664},{"date":"2025-03-14","close":8956.1172},{"date":"2025-03-17","close":8868.5986},{"date":"2025-03-18","close":8819.9766},{"date":"2025-03-19","close":9053.3613},{"date":"2025-03-20","close":9043.6367},{"date":"2025-03-21","close":9063.085},{"date":"2025-03-24","close":9101.9824},{"date":"2025-03-25","close":8819.9766},{"date":"2025-03-26","close":9024.1875},{"date":"2025-03-27","close":9014.4639},{"date":"2025-03-28","close":9014.4639},{"date":"2025-03-31","close":8897.7715},{"date":"2025-04-01","close":8790.8037},{"date":"2025-04-02","close":9033.9121},{"date":"2025-04-03","close":8868.5986},{"date":"2025-04-04","close":8936.6689},{"date":"2025-04-07","close":8956.1172},{"date":"2025-04-08","close":8985.291},{"date":"2025-04-09","close":8985.291},{"date":"2025-04-10","close":9539.5781},{"date":"2025-04-11","close":9267.2969},{"date":"2025-04-14","close":9597.9238},{"date":"2025-04-15","close":10862.0879},{"date":"2025-04-16","close":10249.4551},{"date":"2025-04-17","close":10395.3203},{"date":"2025-04-18","close":10084.1406},{"date":"2025-04-21","close":11678.9326},{"date":"2025-04-22","close":10696.7744},{"date":"2025-04-23","close":10512.0117},{"date":"2025-04-24","close":10336.9736},{"date":"2025-04-25","close":10580.082},{"date":"2025-04-28","close":10434.2178},{"date":"2025-04-29","close":10366.1465},{"date":"2025-04-30","close":10288.3525},{"date":"2025-05-02","close":9889.6543},{"date":"2025-05-07","close":9889.6543},{"date":"2025-05-08","close":9841.0322},{"date":"2025-05-09","close":9685.4434},{"date":"2025-05-12","close":9763.2383},{"date":"2025-05-13","close":9646.5459},{"date":"2025-05-14","close":9636.8213},{"date":"2025-05-15","close":9646.5459},{"date":"2025-05-16","close":9559.0264},{"date":"2025-05-19","close":9442.335},{"date":"2025-05-20","close":9481.2314},{"date":"2025-05-21","close":9510.4053},{"date":"2025-05-22","close":9257.5723},{"date":"2025-05-23","close":9315.918},{"date":"2025-05-26","close":9364.54},{"date":"2025-05-27","close":9257.5723},{"date":"2025-05-28","close":9247.8477},{"date":"2025-05-29","close":9422.8857},{"date":"2025-05-30","close":9364.54},{"date":"2025-06-02","close":9461.7832},{"date":"2025-06-04","close":9821.584},{"date":"2025-06-05","close":9996.6221},{"date":"2025-06-09","close":10453.666},{"date":"2025-06-10","close":10035.5195},{"date":"2025-06-11","close":10054.9678},{"date":"2025-06-12","close":10268.9033},{"date":"2025-06-13","close":9948.0},{"date":"2025-06-16","close":9918.8271},{"date":"2025-06-17","close":9734.0645},{"date":"2025-06-18","close":9850.7568},{"date":"2025-06-19","close":9918.8271},{"date":"2025-06-20","close":10103.5898},{"date":"2025-06-23","close":9948.0},{"date":"2025-06-24","close":10054.9678},{"date":"2025-06-25","close":9879.9297},{"date":"2025-06-26","close":9763.2383},{"date":"2025-06-27","close":9656.2705},{"date":"2025-06-30","close":9665.9941},{"date":"2025-07-01","close":9986.8975},{"date":"2025-07-02","close":9948.0},{"date":"2025-07-03","close":10103.5898},{"date":"2025-07-04","close":9967.4492},{"date":"2025-07-07","close":10210.5576},{"date":"2025-07-08","close":10113.3145},{"date":"2025-07-09","close":10045.2441},{"date":"2025-07-10","close":10103.5898},{"date":"2025-07-11","close":10123.0381},{"date":"2025-07-14","close":10171.6602},{"date":"2025-07-15","close":10025.7949},{"date":"2025-07-16","close":10016.0703},{"date":"2025-07-17","close":10025.7949},{"date":"2025-07-18","close":9909.1025},{"date":"2025-07-21","close":9909.1025},{"date":"2025-07-22","close":9724.3408},{"date":"2025-07-23","close":9782.6865},{"date":"2025-07-24","close":9656.2705},{"date":"2025-07-25","close":9665.9941},{"date":"2025-07-28","close":9471.5078},{"date":"2025-07-29","close":9539.5781},{"date":"2025-07-30","close":9510.4053},{"date":"2025-07-31","close":9636.8213},{"date":"2025-08-01","close":9559.0264},{"date":"2025-08-04","close":9695.167},{"date":"2025-08-05","close":9724.3408},{"date":"2025-08-06","close":9724.3408},{"date":"2025-08-07","close":9617.373},{"date":"2025-08-08","close":9636.8213},{"date":"2025-08-11","close":9627.0967},{"date":"2025-08-12","close":9578.4756},{"date":"2025-08-13","close":9597.9238},{"date":"2025-08-14","close":9500.6807},{"date":"2025-08-18","close":9520.1289},{"date":"2025-08-19","close":9335.3672},{"date":"2025-08-20","close":9345.0908},{"date":"2025-08-21","close":9442.335},{"date":"2025-08-22","close":9413.1611},{"date":"2025-08-25","close":9422.8857},{"date":"2025-08-26","close":9364.54},{"date":"2025-08-27","close":9432.6104},{"date":"2025-08-28","close":9432.6104},{"date":"2025-08-29","close":9422.8857},{"date":"2025-09-01","close":9247.8477},{"date":"2025-09-02","close":9277.0205},{"date":"2025-09-03","close":9296.4697},{"date":"2025-09-04","close":9345.0908},{"date":"2025-09-05","close":9364.54},{"date":"2025-09-08","close":9286.7451},{"date":"2025-09-09","close":9325.6426},{"date":"2025-09-10","close":9383.9883},{"date":"2025-09-11","close":9393.7129},{"date":"2025-09-12","close":9500.6807},{"date":"2025-09-15","close":9354.8154},{"date":"2025-09-16","close":9393.7129},{"date":"2025-09-17","close":9364.54},{"date":"2025-09-18","close":9510.4053},{"date":"2025-09-19","close":9690.0},{"date":"2025-09-22","close":9354.8154},{"date":"2025-09-23","close":9364.54},{"date":"2025-09-24","close":9364.54},{"date":"2025-09-25","close":9364.54},{"date":"2025-09-26","close":9170.0527},{"date":"2025-09-29","close":9802.1348},{"date":"2025-09-30","close":9510.4053},{"date":"2025-10-01","close":9743.7891},{"date":"2025-10-02","close":9461.7832},{"date":"2025-10-10","close":9461.7832},{"date":"2025-10-13","close":9461.7832},{"date":"2025-10-14","close":9461.7832},{"date":"2025-10-15","close":9442.335},{"date":"2025-10-16","close":9461.7832},{"date":"2025-10-17","close":9578.4756},{"date":"2025-10-20","close":9461.7832},{"date":"2025-10-21","close":9442.335},{"date":"2025-10-22","close":9539.5781},{"date":"2025-10-23","close":9345.0908},{"date":"2025-10-24","close":9393.7129},{"date":"2025-10-27","close":9267.2969},{"date":"2025-10-28","close":9277.0205},{"date":"2025-10-29","close":9335.3672},{"date":"2025-10-30","close":9374.2646},{"date":"2025-10-31","close":9335.3672},{"date":"2025-11-03","close":9170.0527},{"date":"2025-11-04","close":9247.8477},{"date":"2025-11-05","close":9121.4316},{"date":"2025-11-06","close":9189.502},{"date":"2025-11-07","close":9179.7773},{"date":"2025-11-10","close":9160.3291},{"date":"2025-11-11","close":9150.6045},{"date":"2025-11-12","close":9160.3291},{"date":"2025-11-13","close":9267.2969},{"date":"2025-11-14","close":9111.707},{"date":"2025-11-17","close":9179.7773},{"date":"2025-11-18","close":9131.1553},{"date":"2025-11-19","close":9111.707},{"date":"2025-11-20","close":9208.9502},{"date":"2025-11-21","close":9179.7773},{"date":"2025-11-24","close":9101.9824},{"date":"2025-11-25","close":9189.502},{"date":"2025-11-26","close":9150.6045},{"date":"2025-11-27","close":9238.123},{"date":"2025-11-28","close":9277.0205},{"date":"2025-12-01","close":9218.6748},{"date":"2025-12-02","close":9315.918},{"date":"2025-12-03","close":9315.918},{"date":"2025-12-04","close":9257.5723},{"date":"2025-12-05","close":9374.2646},{"date":"2025-12-08","close":9432.6104},{"date":"2025-12-09","close":9432.6104},{"date":"2025-12-10","close":9471.5078},{"date":"2025-12-11","close":9413.1611},{"date":"2025-12-12","close":9500.6807},{"date":"2025-12-15","close":9695.167},{"date":"2025-12-16","close":9704.8916},{"date":"2025-12-17","close":9821.584},{"date":"2025-12-18","close":9948.0},{"date":"2025-12-19","close":9879.9297},{"date":"2025-12-22","close":9870.2051},{"date":"2025-12-23","close":9879.9297},{"date":"2025-12-24","close":9948.0},{"date":"2025-12-26","close":9948.0},{"date":"2025-12-29","close":9950.0},{"date":"2025-12-30","close":9870.0},{"date":"2026-01-02","close":9850.0},{"date":"2026-01-05","close":9640.0},{"date":"2026-01-06","close":9600.0},{"date":"2026-01-07","close":9670.0},{"date":"2026-01-08","close":9600.0},{"date":"2026-01-09","close":9580.0},{"date":"2026-01-12","close":9560.0},{"date":"2026-01-13","close":9580.0},{"date":"2026-01-14","close":9410.0},{"date":"2026-01-15","close":9540.0},{"date":"2026-01-16","close":9450.0},{"date":"2026-01-19","close":9470.0},{"date":"2026-01-20","close":9390.0},{"date":"2026-01-21","close":9570.0},{"date":"2026-01-22","close":9510.0},{"date":"2026-01-23","close":9500.0},{"date":"2026-01-26","close":9390.0},{"date":"2026-01-27","close":9370.0},{"date":"2026-01-28","close":9290.0},{"date":"2026-01-29","close":9260.0},{"date":"2026-01-30","close":9280.0},{"date":"2026-02-02","close":9040.0},{"date":"2026-02-03","close":9290.0},{"date":"2026-02-04","close":9220.0},{"date":"2026-02-05","close":9230.0},{"date":"2026-02-06","close":9200.0},{"date":"2026-02-09","close":9210.0},{"date":"2026-02-10","close":9250.0},{"date":"2026-02-11","close":9380.0},{"date":"2026-02-12","close":9420.0},{"date":"2026-02-13","close":9380.0},{"date":"2026-02-19","close":9330.0},{"date":"2026-02-20","close":9300.0},{"date":"2026-02-23","close":9500.0},{"date":"2026-02-24","close":9510.0},{"date":"2026-02-25","close":9420.0},{"date":"2026-02-26","close":9480.0},{"date":"2026-02-27","close":9320.0},{"date":"2026-03-03","close":9110.0},{"date":"2026-03-04","close":8870.0},{"date":"2026-03-05","close":8860.0},{"date":"2026-03-06","close":8910.0},{"date":"2026-03-09","close":8890.0},{"date":"2026-03-10","close":8990.0},{"date":"2026-03-11","close":9070.0},{"date":"2026-03-12","close":9090.0},{"date":"2026-03-13","close":9220.0},{"date":"2026-03-16","close":9230.0},{"date":"2026-03-17","close":9240.0},{"date":"2026-03-18","close":9230.0},{"date":"2026-03-19","close":9170.0},{"date":"2026-03-20","close":9110.0},{"date":"2026-03-23","close":8870.0},{"date":"2026-03-24","close":9040.0},{"date":"2026-03-25","close":9170.0},{"date":"2026-03-26","close":9190.0},{"date":"2026-03-27","close":8930.0},{"date":"2026-03-30","close":8740.0},{"date":"2026-03-31","close":8960.0},{"date":"2026-04-01","close":9110.0},{"date":"2026-04-02","close":9070.0},{"date":"2026-04-03","close":9120.0},{"date":"2026-04-06","close":9080.0},{"date":"2026-04-07","close":9080.0},{"date":"2026-04-08","close":9200.0},{"date":"2026-04-09","close":9170.0},{"date":"2026-04-10","close":9260.0},{"date":"2026-04-13","close":9090.0},{"date":"2026-04-14","close":9110.0},{"date":"2026-04-15","close":9380.0},{"date":"2026-04-16","close":9400.0},{"date":"2026-04-17","close":9400.0},{"date":"2026-04-20","close":9310.0},{"date":"2026-04-21","close":9410.0},{"date":"2026-04-22","close":9440.0},{"date":"2026-04-23","close":9390.0},{"date":"2026-04-24","close":9280.0},{"date":"2026-04-27","close":9420.0},{"date":"2026-04-28","close":9300.0},{"date":"2026-04-29","close":9390.0},{"date":"2026-04-30","close":9390.0},{"date":"2026-05-04","close":9370.0},{"date":"2026-05-06","close":9240.0},{"date":"2026-05-07","close":9360.0},{"date":"2026-05-08","close":9250.0},{"date":"2026-05-11","close":9180.0},{"date":"2026-05-12","close":9140.0},{"date":"2026-05-13","close":8920.0},{"date":"2026-05-14","close":9080.0},{"date":"2026-05-15","close":9080.0},{"date":"2026-05-18","close":8960.0},{"date":"2026-05-19","close":9010.0},{"date":"2026-05-20","close":8950.0},{"date":"2026-05-21","close":8940.0},{"date":"2026-05-22","close":8940.0},{"date":"2026-05-26","close":8920.0},{"date":"2026-05-27","close":8740.0},{"date":"2026-05-28","close":8790.0},{"date":"2026-05-29","close":8530.0},{"date":"2026-06-01","close":8160.0},{"date":"2026-06-02","close":7900.0},{"date":"2026-06-04","close":7840.0},{"date":"2026-06-05","close":7750.0},{"date":"2026-06-08","close":7800.0},{"date":"2026-06-09","close":8190.0},{"date":"2026-06-10","close":8050.0},{"date":"2026-06-11","close":8060.0},{"date":"2026-06-12","close":8200.0},{"date":"2026-06-15","close":8130.0},{"date":"2026-06-16","close":8190.0},{"date":"2026-06-17","close":8190.0},{"date":"2026-06-18","close":7920.0},{"date":"2026-06-19","close":7930.0},{"date":"2026-06-22","close":7780.0},{"date":"2026-06-23","close":7160.0},{"date":"2026-06-24","close":7330.0},{"date":"2026-06-25","close":7240.0},{"date":"2026-06-26","close":7060.0},{"date":"2026-06-29","close":7430.0},{"date":"2026-06-30","close":7240.0},{"date":"2026-07-01","close":7380.0},{"date":"2026-07-02","close":7420.0},{"date":"2026-07-03","close":7400.0},{"date":"2026-07-06","close":7440.0},{"date":"2026-07-07","close":7450.0},{"date":"2026-07-08","close":7430.0},{"date":"2026-07-09","close":7410.0},{"date":"2026-07-10","close":7530.0},{"date":"2026-07-13","close":7380.0},{"date":"2026-07-14","close":7460.0},{"date":"2026-07-15","close":7510.0},{"date":"2026-07-16","close":7440.0},{"date":"2026-07-20","close":7310.0},{"date":"2026-07-21","close":7120.0},{"date":"2026-07-22","close":7100.0},{"date":"2026-07-23","close":7270.0},{"date":"2026-07-24","close":7330.0},{"date":"2026-07-27","close":7400.0},{"date":"2026-07-28","close":7210.0},{"date":"2026-07-29","close":7170.0},{"date":"2026-07-30","close":7130.0},{"date":"2026-07-31","close":7380.0},{"date":"2026-08-03","close":7440.0},{"date":"2026-08-04","close":7580.0},{"date":"2026-08-05","close":7580.0},{"date":"2026-08-06","close":7510.0},{"date":"2026-08-07","close":7780.0},{"date":"2026-08-10","close":7890.0},{"date":"2026-08-11","close":7870.0},{"date":"2026-08-12","close":7840.0},{"date":"2026-08-13","close":7530.0},{"date":"2026-08-14","close":7580.0},{"date":"2026-08-18","close":7560.0},{"date":"2026-08-19","close":7790.0},{"date":"2026-08-20","close":7810.0},{"date":"2026-08-21","close":7730.0},{"date":"2026-08-24","close":7720.0},{"date":"2026-08-25","close":7740.0},{"date":"2026-08-26","close":7760.0},{"date":"2026-08-27","close":7740.0},{"date":"2026-08-28","close":7730.0},{"date":"2026-08-31","close":7750.0},{"date":"2026-09-01","close":7790.0},{"date":"2026-09-02","close":7760.0},{"date":"2026-09-03","close":7690.0},{"date":"2026-09-04","close":7640.0},{"date":"2026-09-07","close":7610.0},{"date":"2026-09-08","close":7560.0},{"date":"2026-09-09","close":7410.0},{"date":"2026-09-10","close":7550.0},{"date":"2026-09-11","close":7490.0},{"date":"2026-09-14","close":7600.0},{"date":"2026-09-15","close":7590.0},{"date":"2026-09-16","close":7530.0},{"date":"2026-09-17","close":7440.0},{"date":"2026-09-18","close":7360.0},{"date":"2026-09-21","close":7450.0},{"date":"2026-09-22","close":7420.0},{"date":"2026-09-23","close":7340.0},{"date":"2026-09-28","close":7770.0},{"date":"2026-09-29","close":7670.0},{"date":"2026-09-30","close":7380.0},{"date":"2026-10-01","close":7600.0},{"date":"2026-10-02","close":7400.0},{"date":"2026-10-06","close":7550.0},{"date":"2026-10-07","close":7890.0},{"date":"2026-10-08","close":7540.0},{"date":"2026-10-12","close":7460.0},{"date":"2026-10-13","close":7400.0},{"date":"2026-10-14","close":7580.0},{"date":"2026-10-15","close":7200.0},{"date":"2026-10-16","close":7400.0},{"date":"2026-10-19","close":7550.0},{"date":"2026-10-20","close":7260.0},{"date":"2026-10-21","close":7400.0},{"date":"2026-10-22","close":7170.0},{"date":"2026-10-23","close":7280.0}],"chart_data":[{"date":"2024-10-23","open":9604,"high":9661,"low":9387,"close":9443,"volume":2864,"rsi_14":38.54,"sma_20":10182.0,"sma_60":10102.17,"sma_120":10437.08},{"date":"2024-10-24","open":9358,"high":9491,"low":9311,"close":9424,"volume":711,"rsi_14":39.36,"sma_20":10183.0,"sma_60":10095.5,"sma_120":10433.58},{"date":"2024-10-25","open":9349,"high":9491,"low":9349,"close":9368,"volume":1767,"rsi_14":24.1,"sma_20":10179.5,"sma_60":10087.0,"sma_120":10430.0},{"date":"2024-10-28","open":9264,"high":9415,"low":9264,"close":9396,"volume":281,"rsi_14":21.25,"sma_20":10173.5,"sma_60":10079.83,"sma_120":10425.92},{"date":"2024-10-29","open":9491,"high":9491,"low":9311,"close":9443,"volume":208,"rsi_14":25.88,"sma_20":10169.0,"sma_60":10072.5,"sma_120":10420.83},{"date":"2024-10-30","open":9349,"high":9491,"low":9349,"close":9472,"volume":209,"rsi_14":33.78,"sma_20":10162.0,"sma_60":10065.0,"sma_120":10416.58},{"date":"2024-10-31","open":9491,"high":9491,"low":9368,"close":9462,"volume":299,"rsi_14":27.54,"sma_20":10152.0,"sma_60":10057.33,"sma_120":10411.92},{"date":"2024-11-01","open":9453,"high":9557,"low":9406,"close":9509,"volume":109,"rsi_14":33.33,"sma_20":10146.5,"sma_60":10050.83,"sma_120":10408.33},{"date":"2024-11-04","open":9311,"high":9509,"low":9311,"close":9509,"volume":723,"rsi_14":38.71,"sma_20":10132.5,"sma_60":10043.33,"sma_120":10404.58},{"date":"2024-11-05","open":9500,"high":9509,"low":9434,"close":9509,"volume":119,"rsi_14":41.38,"sma_20":10115.5,"sma_60":10040.83,"sma_120":10400.67},{"date":"2024-11-06","open":9519,"high":9519,"low":9415,"close":9443,"volume":775,"rsi_14":36.92,"sma_20":10095.0,"sma_60":10046.83,"sma_120":10396.08},{"date":"2024-11-07","open":9443,"high":9528,"low":9406,"close":9481,"volume":302,"rsi_14":44.44,"sma_20":10083.5,"sma_60":10050.17,"sma_120":10391.83},{"date":"2024-11-08","open":9500,"high":9500,"low":9424,"close":9491,"volume":296,"rsi_14":37.5,"sma_20":10069.5,"sma_60":10050.33,"sma_120":10387.33},{"date":"2024-11-11","open":9424,"high":9453,"low":9387,"close":9443,"volume":1159,"rsi_14":46.67,"sma_20":10054.0,"sma_60":10052.33,"sma_120":10381.17},{"date":"2024-11-12","open":9443,"high":9491,"low":9368,"close":9453,"volume":1696,"rsi_14":51.16,"sma_20":10044.0,"sma_60":10052.67,"sma_120":10376.33},{"date":"2024-11-13","open":9358,"high":9472,"low":9358,"close":9472,"volume":376,"rsi_14":55.81,"sma_20":10037.0,"sma_60":10052.5,"sma_120":10370.17},{"date":"2024-11-14","open":9491,"high":9491,"low":9302,"close":9415,"volume":1827,"rsi_14":55.81,"sma_20":10027.0,"sma_60":10050.83,"sma_120":10363.42},{"date":"2024-11-15","open":9415,"high":9415,"low":9264,"close":9415,"volume":1200,"rsi_14":52.5,"sma_20":10020.0,"sma_60":10047.83,"sma_120":10356.83},{"date":"2024-11-18","open":9283,"high":9528,"low":9264,"close":9443,"volume":3007,"rsi_14":50.0,"sma_20":10010.5,"sma_60":10046.33,"sma_120":10350.17},{"date":"2024-11-19","open":9500,"high":9528,"low":9273,"close":9377,"volume":1808,"rsi_14":38.1,"sma_20":10005.5,"sma_60":10043.17,"sma_120":10343.08},{"date":"2024-11-20","open":9377,"high":9387,"low":9000,"close":9217,"volume":3676,"rsi_14":27.59,"sma_20":9993.5,"sma_60":10038.33,"sma_120":10334.42},{"date":"2024-11-21","open":9160,"high":9292,"low":8905,"close":9207,"volume":5345,"rsi_14":20.37,"sma_20":9982.0,"sma_60":10032.5,"sma_120":10326.33},{"date":"2024-11-22","open":9226,"high":9443,"low":8981,"close":9424,"volume":11162,"rsi_14":44.16,"sma_20":9985.0,"sma_60":10030.83,"sma_120":10320.33},{"date":"2024-11-25","open":10359,"high":10359,"low":9217,"close":9217,"volume":42211,"rsi_14":34.34,"sma_20":9975.5,"sma_60":10028.0,"sma_120":10313.83},{"date":"2024-11-26","open":9188,"high":9642,"low":9170,"close":9368,"volume":2062,"rsi_14":46.3,"sma_20":9971.5,"sma_60":10025.67,"sma_120":10308.67},{"date":"2024-11-27","open":9311,"high":9642,"low":9283,"close":9283,"volume":2847,"rsi_14":40.71,"sma_20":9961.5,"sma_60":10019.17,"sma_120":10301.5},{"date":"2024-11-28","open":9283,"high":9368,"low":9179,"close":9283,"volume":678,"rsi_14":40.18,"sma_20":9952.0,"sma_60":10013.17,"sma_120":10293.67},{"date":"2024-11-29","open":9170,"high":9349,"low":9170,"close":9311,"volume":574,"rsi_14":43.64,"sma_20":9941.5,"sma_60":10010.33,"sma_120":10287.08},{"date":"2024-12-02","open":9292,"high":9321,"low":9188,"close":9292,"volume":858,"rsi_14":42.34,"sma_20":9930.0,"sma_60":10009.0,"sma_120":10279.58},{"date":"2024-12-03","open":9273,"high":9311,"low":9188,"close":9311,"volume":536,"rsi_14":42.34,"sma_20":9919.5,"sma_60":10006.17,"sma_120":10272.33},{"date":"2024-12-04","open":9179,"high":9377,"low":9170,"close":9283,"volume":1407,"rsi_14":43.52,"sma_20":9911.0,"sma_60":10002.5,"sma_120":10244.08},{"date":"2024-12-05","open":9264,"high":9264,"low":9094,"close":9198,"volume":1497,"rsi_14":40.17,"sma_20":9896.0,"sma_60":9999.67,"sma_120":10231.33},{"date":"2024-12-06","open":9103,"high":9160,"low":8971,"close":8981,"volume":3728,"rsi_14":32.12,"sma_20":9869.0,"sma_60":9994.33,"sma_120":10217.08},{"date":"2024-12-09","open":8896,"high":9132,"low":8688,"close":8811,"volume":2198,"rsi_14":29.73,"sma_20":9835.5,"sma_60":9985.83,"sma_120":10200.75},{"date":"2024-12-10","open":8877,"high":9255,"low":8877,"close":9141,"volume":2185,"rsi_14":47.59,"sma_20":9819.0,"sma_60":9982.83,"sma_120":10183.75},{"date":"2024-12-11","open":9151,"high":9160,"low":9066,"close":9141,"volume":867,"rsi_14":47.88,"sma_20":9801.5,"sma_60":9980.83,"sma_120":10168.08},{"date":"2024-12-12","open":9113,"high":9377,"low":9056,"close":9141,"volume":1153,"rsi_14":39.44,"sma_20":9787.0,"sma_60":9979.67,"sma_120":10153.0},{"date":"2024-12-13","open":9160,"high":9339,"low":9160,"close":9330,"volume":1086,"rsi_14":54.29,"sma_20":9782.5,"sma_60":9981.0,"sma_120":10142.25},{"date":"2024-12-16","open":9349,"high":9377,"low":9132,"close":9170,"volume":701,"rsi_14":42.55,"sma_20":9768.0,"sma_60":9979.0,"sma_120":10130.0},{"date":"2024-12-17","open":9217,"high":9302,"low":9085,"close":9132,"volume":564,"rsi_14":44.12,"sma_20":9755.0,"sma_60":9977.83,"sma_120":10117.08},{"date":"2024-12-18","open":9132,"high":9283,"low":9075,"close":9198,"volume":2408,"rsi_14":46.85,"sma_20":9754.0,"sma_60":9976.5,"sma_120":10107.75},{"date":"2024-12-19","open":9188,"high":9255,"low":9113,"close":9255,"volume":487,"rsi_14":47.95,"sma_20":9756.5,"sma_60":9973.83,"sma_120":10098.92},{"date":"2024-12-20","open":9207,"high":9273,"low":9132,"close":9273,"volume":2233,"rsi_14":49.32,"sma_20":9748.5,"sma_60":9971.0,"sma_120":10090.33},{"date":"2024-12-23","open":9273,"high":9292,"low":9113,"close":9264,"volume":689,"rsi_14":48.28,"sma_20":9751.0,"sma_60":9966.67,"sma_120":10083.75},{"date":"2024-12-24","open":9292,"high":9311,"low":9160,"close":9264,"volume":293,"rsi_14":49.3,"sma_20":9745.5,"sma_60":9962.0,"sma_120":10077.42},{"date":"2024-12-26","open":9311,"high":9358,"low":9207,"close":9217,"volume":1990,"rsi_14":50.72,"sma_20":9742.0,"sma_60":9955.17,"sma_120":10070.83},{"date":"2024-12-27","open":9481,"high":9569,"low":9394,"close":9530,"volume":750,"rsi_14":62.18,"sma_20":9740.5,"sma_60":9948.17,"sma_120":10065.67},{"date":"2024-12-30","open":9530,"high":9569,"low":9384,"close":9423,"volume":287,"rsi_14":66.07,"sma_20":9732.0,"sma_60":9940.0,"sma_120":10060.42},{"date":"2025-01-02","open":9510,"high":9685,"low":9423,"close":9423,"volume":322,"rsi_14":50.65,"sma_20":9724.5,"sma_60":9929.0,"sma_120":10054.92},{"date":"2025-01-03","open":9433,"high":9734,"low":9433,"close":9695,"volume":2148,"rsi_14":63.81,"sma_20":9730.0,"sma_60":9921.67,"sma_120":10050.33},{"date":"2025-01-06","open":9705,"high":9715,"low":9530,"close":9637,"volume":894,"rsi_14":60.36,"sma_20":9734.0,"sma_60":9913.33,"sma_120":10043.58},{"date":"2025-01-07","open":9656,"high":9685,"low":9637,"close":9666,"volume":212,"rsi_14":53.19,"sma_20":9744.0,"sma_60":9907.83,"sma_120":10037.25},{"date":"2025-01-08","open":9598,"high":9656,"low":9559,"close":9559,"volume":254,"rsi_14":56.82,"sma_20":9760.0,"sma_60":9899.5,"sma_120":10030.08},{"date":"2025-01-09","open":9559,"high":9559,"low":9501,"close":9559,"volume":203,"rsi_14":59.52,"sma_20":9785.0,"sma_60":9891.5,"sma_120":10022.67},{"date":"2025-01-10","open":9559,"high":9559,"low":9423,"close":9530,"volume":1974,"rsi_14":53.75,"sma_20":9791.0,"sma_60":9884.67,"sma_120":10015.25},{"date":"2025-01-13","open":9530,"high":9530,"low":9423,"close":9433,"volume":568,"rsi_14":44.05,"sma_20":9792.0,"sma_60":9876.83,"sma_120":10007.42},{"date":"2025-01-14","open":9530,"high":9608,"low":9442,"close":9510,"volume":218,"rsi_14":47.78,"sma_20":9797.0,"sma_60":9870.33,"sma_120":10001.0},{"date":"2025-01-15","open":9510,"high":9549,"low":9403,"close":9403,"volume":242,"rsi_14":43.0,"sma_20":9786.5,"sma_60":9863.0,"sma_120":9993.08},{"date":"2025-01-16","open":9472,"high":9491,"low":9403,"close":9462,"volume":116,"rsi_14":46.23,"sma_20":9787.5,"sma_60":9855.33,"sma_120":9986.5},{"date":"2025-01-17","open":9481,"high":9481,"low":9248,"close":9403,"volume":2695,"rsi_14":45.79,"sma_20":9787.5,"sma_60":9849.33,"sma_120":9978.92},{"date":"2025-01-20","open":9355,"high":9452,"low":9316,"close":9452,"volume":3275,"rsi_14":46.3,"sma_20":9786.5,"sma_60":9844.67,"sma_120":9973.42},{"date":"2025-01-21","open":9462,"high":9540,"low":9374,"close":9423,"volume":2061,"rsi_14":50.0,"sma_20":9781.0,"sma_60":9839.83,"sma_120":9967.67},{"date":"2025-01-22","open":9374,"high":9472,"low":9258,"close":9355,"volume":4960,"rsi_14":46.73,"sma_20":9771.0,"sma_60":9834.83,"sma_120":9960.92},{"date":"2025-01-23","open":9277,"high":9384,"low":9277,"close":9365,"volume":152,"rsi_14":28.75,"sma_20":9762.0,"sma_60":9829.5,"sma_120":9954.67},{"date":"2025-01-24","open":9365,"high":9365,"low":9277,"close":9335,"volume":112,"rsi_14":29.87,"sma_20":9751.5,"sma_60":9822.83,"sma_120":9947.67},{"date":"2025-01-31","open":9267,"high":9384,"low":9248,"close":9365,"volume":838,"rsi_14":29.87,"sma_20":9745.0,"sma_60":9816.17,"sma_120":9940.58},{"date":"2025-02-03","open":9365,"high":9365,"low":9277,"close":9355,"volume":141,"rsi_14":34.33,"sma_20":9736.0,"sma_60":9809.5,"sma_120":9933.42},{"date":"2025-02-04","open":9345,"high":9345,"low":9306,"close":9316,"volume":308,"rsi_14":32.39,"sma_20":9730.5,"sma_60":9801.33,"sma_120":9926.08},{"date":"2025-02-05","open":9287,"high":9374,"low":9258,"close":9355,"volume":543,"rsi_14":37.5,"sma_20":9727.0,"sma_60":9793.83,"sma_120":9918.58},{"date":"2025-02-06","open":9355,"high":9394,"low":9287,"close":9394,"volume":1705,"rsi_14":46.97,"sma_20":9711.5,"sma_60":9787.0,"sma_120":9913.92},{"date":"2025-02-07","open":9394,"high":9394,"low":9248,"close":9277,"volume":871,"rsi_14":32.86,"sma_20":9693.0,"sma_60":9779.33,"sma_120":9913.08},{"date":"2025-02-10","open":9384,"high":9384,"low":9306,"close":9384,"volume":499,"rsi_14":48.57,"sma_20":9678.5,"sma_60":9772.83,"sma_120":9911.5},{"date":"2025-02-11","open":9287,"high":9384,"low":9160,"close":9277,"volume":1396,"rsi_14":37.33,"sma_20":9664.0,"sma_60":9764.33,"sma_120":9907.33},{"date":"2025-02-12","open":9345,"high":9384,"low":9258,"close":9365,"volume":620,"rsi_14":47.44,"sma_20":9654.0,"sma_60":9758.17,"sma_120":9905.25},{"date":"2025-02-13","open":9374,"high":9374,"low":9277,"close":9326,"volume":334,"rsi_14":41.56,"sma_20":9643.5,"sma_60":9751.17,"sma_120":9901.92},{"date":"2025-02-14","open":9267,"high":9316,"low":9238,"close":9306,"volume":1196,"rsi_14":42.11,"sma_20":9637.0,"sma_60":9743.5,"sma_120":9898.0},{"date":"2025-02-17","open":9287,"high":9287,"low":9151,"close":9219,"volume":1789,"rsi_14":41.03,"sma_20":9622.0,"sma_60":9735.33,"sma_120":9893.08},{"date":"2025-02-18","open":9267,"high":9267,"low":9053,"close":9092,"volume":4673,"rsi_14":34.44,"sma_20":9606.0,"sma_60":9725.0,"sma_120":9886.42},{"date":"2025-02-19","open":9063,"high":9267,"low":9063,"close":9228,"volume":1041,"rsi_14":44.55,"sma_20":9594.0,"sma_60":9716.5,"sma_120":9881.42},{"date":"2025-02-20","open":9277,"high":9277,"low":9180,"close":9228,"volume":656,"rsi_14":42.86,"sma_20":9585.0,"sma_60":9709.17,"sma_120":9876.17},{"date":"2025-02-21","open":9267,"high":9267,"low":9199,"close":9228,"volume":2400,"rsi_14":43.3,"sma_20":9573.5,"sma_60":9704.67,"sma_120":9871.5},{"date":"2025-02-24","open":9190,"high":9267,"low":8976,"close":9024,"volume":3953,"rsi_14":36.84,"sma_20":9553.0,"sma_60":9696.83,"sma_120":9864.67},{"date":"2025-02-25","open":9024,"high":9277,"low":9014,"close":9199,"volume":502,"rsi_14":43.75,"sma_20":9545.0,"sma_60":9688.17,"sma_120":9859.5},{"date":"2025-02-26","open":9199,"high":9238,"low":9141,"close":9228,"volume":260,"rsi_14":43.31,"sma_20":9538.0,"sma_60":9683.67,"sma_120":9855.83},{"date":"2025-02-27","open":9238,"high":9238,"low":9219,"close":9238,"volume":163,"rsi_14":48.28,"sma_20":9533.0,"sma_60":9676.67,"sma_120":9851.17},{"date":"2025-02-28","open":9248,"high":9248,"low":9102,"close":9228,"volume":94,"rsi_14":42.45,"sma_20":9526.0,"sma_60":9671.0,"sma_120":9845.08},{"date":"2025-03-04","open":9228,"high":9228,"low":8976,"close":9180,"volume":3928,"rsi_14":45.0,"sma_20":9517.0,"sma_60":9664.5,"sma_120":9838.83},{"date":"2025-03-05","open":9053,"high":9190,"low":9053,"close":9190,"volume":280,"rsi_14":40.22,"sma_20":9510.5,"sma_60":9657.67,"sma_120":9834.0},{"date":"2025-03-06","open":9228,"high":9228,"low":9190,"close":9219,"volume":215,"rsi_14":43.96,"sma_20":9503.5,"sma_60":9651.67,"sma_120":9830.33},{"date":"2025-03-07","open":9053,"high":9219,"low":9053,"close":9209,"volume":477,"rsi_14":44.44,"sma_20":9494.0,"sma_60":9645.17,"sma_120":9825.67},{"date":"2025-03-10","open":9151,"high":9209,"low":8995,"close":9112,"volume":535,"rsi_14":43.96,"sma_20":9485.5,"sma_60":9637.5,"sma_120":9820.0},{"date":"2025-03-11","open":9160,"high":9180,"low":8888,"close":9121,"volume":1401,"rsi_14":51.9,"sma_20":9472.0,"sma_60":9631.5,"sma_120":9815.58},{"date":"2025-03-12","open":9024,"high":9121,"low":8956,"close":8976,"volume":947,"rsi_14":33.75,"sma_20":9456.5,"sma_60":9626.83,"sma_120":9810.58},{"date":"2025-03-13","open":8976,"high":9102,"low":8869,"close":8976,"volume":2401,"rsi_14":33.75,"sma_20":9436.5,"sma_60":9625.17,"sma_120":9805.5},{"date":"2025-03-14","open":8946,"high":8976,"low":8878,"close":8956,"volume":912,"rsi_14":32.93,"sma_20":9417.5,"sma_60":9617.33,"sma_120":9800.08},{"date":"2025-03-17","open":8937,"high":8956,"low":8849,"close":8869,"volume":1539,"rsi_14":38.57,"sma_20":9395.0,"sma_60":9608.0,"sma_120":9794.42},{"date":"2025-03-18","open":8869,"high":9014,"low":8810,"close":8820,"volume":4493,"rsi_14":15.79,"sma_20":9374.5,"sma_60":9597.83,"sma_120":9788.75},{"date":"2025-03-19","open":8898,"high":9063,"low":8820,"close":9053,"volume":2085,"rsi_14":38.46,"sma_20":9372.5,"sma_60":9588.33,"sma_120":9784.67},{"date":"2025-03-20","open":8995,"high":9044,"low":8995,"close":9044,"volume":754,"rsi_14":37.18,"sma_20":9363.0,"sma_60":9581.5,"sma_120":9780.25},{"date":"2025-03-21","open":9121,"high":9131,"low":8839,"close":9063,"volume":164,"rsi_14":39.24,"sma_20":9354.5,"sma_60":9575.67,"sma_120":9776.75},{"date":"2025-03-24","open":8985,"high":9121,"low":8917,"close":9102,"volume":245,"rsi_14":44.87,"sma_20":9348.0,"sma_60":9569.33,"sma_120":9772.92},{"date":"2025-03-25","open":9131,"high":9131,"low":8810,"close":8820,"volume":3703,"rsi_14":32.08,"sma_20":9337.5,"sma_60":9557.17,"sma_120":9765.5},{"date":"2025-03-26","open":8820,"high":9073,"low":8820,"close":9024,"volume":799,"rsi_14":41.94,"sma_20":9328.5,"sma_60":9548.17,"sma_120":9759.58},{"date":"2025-03-27","open":9024,"high":9073,"low":8849,"close":9014,"volume":3384,"rsi_14":41.94,"sma_20":9317.5,"sma_60":9539.17,"sma_120":9752.92},{"date":"2025-03-28","open":9005,"high":9024,"low":8849,"close":9014,"volume":2106,"rsi_14":45.61,"sma_20":9306.0,"sma_60":9530.17,"sma_120":9746.08},{"date":"2025-03-31","open":8878,"high":9014,"low":8771,"close":8898,"volume":7462,"rsi_14":40.8,"sma_20":9289.0,"sma_60":9520.0,"sma_120":9737.58},{"date":"2025-04-01","open":8801,"high":8878,"low":8752,"close":8791,"volume":2273,"rsi_14":42.15,"sma_20":9269.0,"sma_60":9507.33,"sma_120":9727.75},{"date":"2025-04-02","open":8859,"high":9102,"low":8791,"close":9034,"volume":533,"rsi_14":52.05,"sma_20":9261.0,"sma_60":9500.67,"sma_120":9720.33},{"date":"2025-04-03","open":9083,"high":9083,"low":8849,"close":8869,"volume":2261,"rsi_14":47.2,"sma_20":9243.0,"sma_60":9491.17,"sma_120":9710.08},{"date":"2025-04-04","open":8869,"high":8985,"low":8801,"close":8937,"volume":975,"rsi_14":52.2,"sma_20":9229.0,"sma_60":9478.17,"sma_120":9699.92},{"date":"2025-04-07","open":8995,"high":8995,"low":8820,"close":8956,"volume":2006,"rsi_14":54.49,"sma_20":9221.0,"sma_60":9466.5,"sma_120":9689.92},{"date":"2025-04-08","open":8985,"high":8995,"low":8849,"close":8985,"volume":1395,"rsi_14":47.41,"sma_20":9214.0,"sma_60":9454.83,"sma_120":9681.33},{"date":"2025-04-09","open":8976,"high":9131,"low":8849,"close":8985,"volume":2546,"rsi_14":47.76,"sma_20":9214.5,"sma_60":9445.0,"sma_120":9672.25},{"date":"2025-04-10","open":9044,"high":9958,"low":8995,"close":9540,"volume":69506,"rsi_14":62.96,"sma_20":9243.5,"sma_60":9444.67,"sma_120":9668.08},{"date":"2025-04-11","open":9345,"high":9540,"low":9141,"close":9267,"volume":9732,"rsi_14":53.99,"sma_20":9259.5,"sma_60":9440.17,"sma_120":9662.42},{"date":"2025-04-14","open":9491,"high":10556,"low":9433,"close":9598,"volume":94237,"rsi_14":68.35,"sma_20":9297.0,"sma_60":9443.0,"sma_120":9659.92},{"date":"2025-04-15","open":9452,"high":11183,"low":9442,"close":10862,"volume":118012,"rsi_14":78.9,"sma_20":9402.0,"sma_60":9466.17,"sma_120":9668.25},{"date":"2025-04-16","open":10541,"high":10541,"low":9676,"close":10249,"volume":49216,"rsi_14":66.32,"sma_20":9463.5,"sma_60":9480.67,"sma_120":9671.83},{"date":"2025-04-17","open":10249,"high":10726,"low":10094,"close":10395,"volume":14399,"rsi_14":67.57,"sma_20":9533.0,"sma_60":9496.67,"sma_120":9676.0},{"date":"2025-04-18","open":10395,"high":10862,"low":9987,"close":10084,"volume":21912,"rsi_14":64.39,"sma_20":9585.5,"sma_60":9508.33,"sma_120":9678.83},{"date":"2025-04-21","open":10288,"high":12136,"low":10123,"close":11679,"volume":216705,"rsi_14":75.74,"sma_20":9718.0,"sma_60":9546.5,"sma_120":9695.58},{"date":"2025-04-22","open":14392,"high":15073,"low":10697,"close":10697,"volume":340084,"rsi_14":63.09,"sma_20":9814.5,"sma_60":9568.33,"sma_120":9704.08},{"date":"2025-04-23","open":10736,"high":11018,"low":10327,"close":10512,"volume":39244,"rsi_14":62.9,"sma_20":9891.0,"sma_60":9588.17,"sma_120":9711.5},{"date":"2025-04-24","open":10775,"high":10843,"low":10259,"close":10337,"volume":16304,"rsi_14":60.81,"sma_20":9959.0,"sma_60":9604.83,"sma_120":9717.17},{"date":"2025-04-25","open":10308,"high":10794,"low":10211,"close":10580,"volume":26297,"rsi_14":62.12,"sma_20":10039.5,"sma_60":9626.17,"sma_120":9724.5},{"date":"2025-04-28","open":10376,"high":10454,"low":10181,"close":10434,"volume":12733,"rsi_14":60.63,"sma_20":10118.5,"sma_60":9644.5,"sma_120":9730.33},{"date":"2025-04-29","open":10463,"high":10765,"low":10288,"close":10366,"volume":15291,"rsi_14":60.03,"sma_20":10199.5,"sma_60":9661.83,"sma_120":9735.67},{"date":"2025-04-30","open":10366,"high":10551,"low":10259,"close":10288,"volume":12811,"rsi_14":55.84,"sma_20":10264.0,"sma_60":9678.5,"sma_120":9739.92},{"date":"2025-05-02","open":10181,"high":10269,"low":9880,"close":9890,"volume":18546,"rsi_14":54.76,"sma_20":10316.5,"sma_60":9687.67,"sma_120":9740.75},{"date":"2025-05-07","open":9540,"high":10142,"low":9540,"close":9890,"volume":22138,"rsi_14":52.35,"sma_20":10365.5,"sma_60":9696.17,"sma_120":9741.58},{"date":"2025-05-08","open":10094,"high":10191,"low":9812,"close":9841,"volume":4232,"rsi_14":39.77,"sma_20":10411.0,"sma_60":9705.83,"sma_120":9742.58},{"date":"2025-05-09","open":9948,"high":9948,"low":9685,"close":9685,"volume":5402,"rsi_14":43.78,"sma_20":10447.0,"sma_60":9711.0,"sma_120":9741.92},{"date":"2025-05-12","open":9812,"high":9997,"low":9549,"close":9763,"volume":5304,"rsi_14":42.92,"sma_20":10487.0,"sma_60":9719.33,"sma_120":9741.83},{"date":"2025-05-13","open":9860,"high":9860,"low":9617,"close":9647,"volume":7030,"rsi_14":44.87,"sma_20":10492.5,"sma_60":9724.17,"sma_120":9741.17},{"date":"2025-05-14","open":9783,"high":9783,"low":9578,"close":9637,"volume":4801,"rsi_14":11.96,"sma_20":10511.5,"sma_60":9729.5,"sma_120":9740.33},{"date":"2025-05-15","open":9802,"high":9802,"low":9559,"close":9647,"volume":2262,"rsi_14":19.32,"sma_20":10514.0,"sma_60":9735.33,"sma_120":9739.42},{"date":"2025-05-16","open":9578,"high":9763,"low":9462,"close":9559,"volume":5951,"rsi_14":20.48,"sma_20":10447.0,"sma_60":9741.17,"sma_120":9738.25},{"date":"2025-05-19","open":9705,"high":9705,"low":9442,"close":9442,"volume":4043,"rsi_14":21.25,"sma_20":10405.5,"sma_60":9747.17,"sma_120":9736.08},{"date":"2025-05-20","open":9540,"high":9540,"low":9413,"close":9481,"volume":2268,"rsi_14":9.35,"sma_20":10358.5,"sma_60":9751.5,"sma_120":9734.0},{"date":"2025-05-21","open":9491,"high":9549,"low":9423,"close":9510,"volume":2428,"rsi_14":12.6,"sma_20":10329.0,"sma_60":9756.33,"sma_120":9732.75},{"date":"2025-05-22","open":9540,"high":9540,"low":9248,"close":9258,"volume":7768,"rsi_14":10.96,"sma_20":10204.5,"sma_60":9756.83,"sma_120":9730.75},{"date":"2025-05-23","open":9384,"high":9501,"low":9316,"close":9316,"volume":6973,"rsi_14":15.28,"sma_20":10133.5,"sma_60":9761.83,"sma_120":9729.33},{"date":"2025-05-26","open":9423,"high":9423,"low":9238,"close":9365,"volume":1951,"rsi_14":25.0,"sma_20":10074.5,"sma_60":9764.67,"sma_120":9726.42},{"date":"2025-05-27","open":9335,"high":9403,"low":9238,"close":9258,"volume":2310,"rsi_14":22.69,"sma_20":10019.0,"sma_60":9765.17,"sma_120":9724.42},{"date":"2025-05-28","open":9326,"high":9326,"low":9151,"close":9248,"volume":6127,"rsi_14":23.48,"sma_20":9950.5,"sma_60":9765.33,"sma_120":9721.0},{"date":"2025-05-29","open":9277,"high":9685,"low":9209,"close":9423,"volume":29874,"rsi_14":38.46,"sma_20":9898.5,"sma_60":9768.67,"sma_120":9719.83},{"date":"2025-05-30","open":9413,"high":9549,"low":9355,"close":9365,"volume":6584,"rsi_14":32.17,"sma_20":9847.0,"sma_60":9771.83,"sma_120":9718.17},{"date":"2025-06-02","open":9472,"high":9598,"low":9345,"close":9462,"volume":5664,"rsi_14":41.59,"sma_20":9804.5,"sma_60":9776.5,"sma_120":9717.08},{"date":"2025-06-04","open":9462,"high":10133,"low":9462,"close":9822,"volume":23445,"rsi_14":56.38,"sma_20":9801.0,"sma_60":9786.83,"sma_120":9719.25},{"date":"2025-06-05","open":9919,"high":10055,"low":9763,"close":9997,"volume":9865,"rsi_14":60.84,"sma_20":9806.5,"sma_60":9800.33,"sma_120":9722.75},{"date":"2025-06-09","open":10104,"high":10629,"low":9938,"close":10454,"volume":23958,"rsi_14":72.55,"sma_20":9838.0,"sma_60":9823.33,"sma_120":9730.42},{"date":"2025-06-10","open":10473,"high":10697,"low":10016,"close":10036,"volume":8313,"rsi_14":62.98,"sma_20":9856.0,"sma_60":9839.0,"sma_120":9735.25},{"date":"2025-06-11","open":10191,"high":10191,"low":9909,"close":10055,"volume":3431,"rsi_14":62.66,"sma_20":9871.0,"sma_60":9857.5,"sma_120":9742.17},{"date":"2025-06-12","open":10065,"high":10308,"low":10016,"close":10269,"volume":6959,"rsi_14":65.48,"sma_20":9903.0,"sma_60":9879.67,"sma_120":9752.42},{"date":"2025-06-13","open":10318,"high":10318,"low":9822,"close":9948,"volume":6658,"rsi_14":63.71,"sma_20":9919.0,"sma_60":9896.67,"sma_120":9757.0},{"date":"2025-06-16","open":9899,"high":10084,"low":9822,"close":9919,"volume":3859,"rsi_14":62.11,"sma_20":9933.0,"sma_60":9914.67,"sma_120":9761.33},{"date":"2025-06-17","open":9870,"high":9909,"low":9734,"close":9734,"volume":5418,"rsi_14":57.04,"sma_20":9942.0,"sma_60":9930.33,"sma_120":9764.08},{"date":"2025-06-18","open":9734,"high":9860,"low":9724,"close":9851,"volume":1640,"rsi_14":61.25,"sma_20":9963.0,"sma_60":9944.0,"sma_120":9766.17},{"date":"2025-06-19","open":9851,"high":10016,"low":9792,"close":9919,"volume":6165,"rsi_14":62.45,"sma_20":9985.5,"sma_60":9959.0,"sma_120":9770.25},{"date":"2025-06-20","open":9909,"high":10162,"low":9841,"close":10104,"volume":2021,"rsi_14":62.59,"sma_20":10016.0,"sma_60":9976.83,"sma_120":9776.25},{"date":"2025-06-23","open":10123,"high":10123,"low":9851,"close":9948,"volume":2002,"rsi_14":60.42,"sma_20":10051.5,"sma_60":9991.33,"sma_120":9780.33},{"date":"2025-06-24","open":9880,"high":10211,"low":9860,"close":10055,"volume":2029,"rsi_14":60.55,"sma_20":10089.5,"sma_60":10012.5,"sma_120":9784.83},{"date":"2025-06-25","open":10191,"high":10191,"low":9880,"close":9880,"volume":6710,"rsi_14":51.11,"sma_20":10116.0,"sma_60":10027.17,"sma_120":9787.67},{"date":"2025-06-26","open":9880,"high":9977,"low":9724,"close":9763,"volume":4423,"rsi_14":45.45,"sma_20":10142.0,"sma_60":10040.0,"sma_120":9789.58},{"date":"2025-06-27","open":9958,"high":9958,"low":9656,"close":9656,"volume":6569,"rsi_14":32.02,"sma_20":10163.0,"sma_60":10051.0,"sma_120":9790.58},{"date":"2025-06-30","open":9792,"high":9792,"low":9647,"close":9666,"volume":7596,"rsi_14":39.78,"sma_20":10175.5,"sma_60":10064.17,"sma_120":9792.08},{"date":"2025-07-01","open":9754,"high":11037,"low":9685,"close":9987,"volume":86941,"rsi_14":48.39,"sma_20":10207.5,"sma_60":10084.67,"sma_120":9796.0},{"date":"2025-07-02","open":10074,"high":10347,"low":9909,"close":9948,"volume":22173,"rsi_14":41.71,"sma_20":10232.5,"sma_60":10100.33,"sma_120":9800.5},{"date":"2025-07-03","open":10065,"high":10201,"low":9948,"close":10104,"volume":5191,"rsi_14":54.4,"sma_20":10247.0,"sma_60":10121.5,"sma_120":9806.33},{"date":"2025-07-04","open":10104,"high":10104,"low":9870,"close":9967,"volume":8996,"rsi_14":51.3,"sma_20":10245.5,"sma_60":10139.17,"sma_120":9808.67},{"date":"2025-07-07","open":9967,"high":10259,"low":9967,"close":10211,"volume":4234,"rsi_14":62.31,"sma_20":10233.0,"sma_60":10160.67,"sma_120":9813.58},{"date":"2025-07-08","open":10211,"high":10211,"low":10016,"close":10113,"volume":3752,"rsi_14":56.85,"sma_20":10237.0,"sma_60":10180.0,"sma_120":9817.42},{"date":"2025-07-09","open":10016,"high":10162,"low":10016,"close":10045,"volume":2590,"rsi_14":53.3,"sma_20":10236.5,"sma_60":10198.17,"sma_120":9821.58},{"date":"2025-07-10","open":10094,"high":10152,"low":10016,"close":10104,"volume":1091,"rsi_14":50.0,"sma_20":10228.0,"sma_60":10207.83,"sma_120":9826.25},{"date":"2025-07-11","open":10113,"high":10220,"low":10045,"close":10123,"volume":1527,"rsi_14":55.29,"sma_20":10237.0,"sma_60":10222.5,"sma_120":9831.33},{"date":"2025-07-14","open":10074,"high":10249,"low":10074,"close":10172,"volume":1689,"rsi_14":53.66,"sma_20":10250.0,"sma_60":10232.33,"sma_120":9837.67},{"date":"2025-07-15","open":10308,"high":10386,"low":10016,"close":10026,"volume":2657,"rsi_14":54.66,"sma_20":10265.0,"sma_60":10218.0,"sma_120":9842.08},{"date":"2025-07-16","open":10133,"high":10142,"low":10006,"close":10016,"volume":941,"rsi_14":58.67,"sma_20":10273.5,"sma_60":10214.0,"sma_120":9847.33},{"date":"2025-07-17","open":10016,"high":10113,"low":9948,"close":10026,"volume":1281,"rsi_14":63.57,"sma_20":10279.0,"sma_60":10207.67,"sma_120":9852.17},{"date":"2025-07-18","open":10104,"high":10104,"low":9792,"close":9909,"volume":2992,"rsi_14":58.28,"sma_20":10269.0,"sma_60":10204.67,"sma_120":9856.5},{"date":"2025-07-21","open":10084,"high":10084,"low":9841,"close":9909,"volume":917,"rsi_14":46.61,"sma_20":10267.0,"sma_60":10174.33,"sma_120":9860.42},{"date":"2025-07-22","open":9870,"high":10084,"low":9724,"close":9724,"volume":2485,"rsi_14":41.35,"sma_20":10250.0,"sma_60":10157.67,"sma_120":9863.0},{"date":"2025-07-23","open":9822,"high":9890,"low":9715,"close":9783,"volume":4109,"rsi_14":36.59,"sma_20":10245.0,"sma_60":10145.17,"sma_120":9866.67},{"date":"2025-07-24","open":9783,"high":9783,"low":9598,"close":9656,"volume":4073,"rsi_14":36.89,"sma_20":10239.5,"sma_60":10133.5,"sma_120":9869.17},{"date":"2025-07-25","open":9754,"high":9754,"low":9647,"close":9666,"volume":1537,"rsi_14":21.43,"sma_20":10240.0,"sma_60":10117.83,"sma_120":9872.0},{"date":"2025-07-28","open":9763,"high":9763,"low":9365,"close":9472,"volume":4767,"rsi_14":19.44,"sma_20":10230.0,"sma_60":10101.33,"sma_120":9872.92},{"date":"2025-07-29","open":9355,"high":9578,"low":9355,"close":9540,"volume":1057,"rsi_14":25.93,"sma_20":10207.0,"sma_60":10087.17,"sma_120":9874.5},{"date":"2025-07-30","open":9588,"high":9588,"low":9510,"close":9510,"volume":926,"rsi_14":20.95,"sma_20":10184.5,"sma_60":10073.83,"sma_120":9876.17},{"date":"2025-07-31","open":9598,"high":9773,"low":9510,"close":9637,"volume":793,"rsi_14":28.45,"sma_20":10160.5,"sma_60":10069.5,"sma_120":9878.58},{"date":"2025-08-01","open":9637,"high":9783,"low":9549,"close":9559,"volume":1839,"rsi_14":23.53,"sma_20":10139.5,"sma_60":10063.83,"sma_120":9880.0},{"date":"2025-08-04","open":9715,"high":9715,"low":9608,"close":9695,"volume":470,"rsi_14":35.59,"sma_20":10113.0,"sma_60":10061.33,"sma_120":9883.58},{"date":"2025-08-05","open":9578,"high":9754,"low":9530,"close":9724,"volume":912,"rsi_14":37.5,"sma_20":10093.0,"sma_60":10062.0,"sma_120":9886.5},{"date":"2025-08-06","open":9715,"high":9783,"low":9705,"close":9724,"volume":723,"rsi_14":36.97,"sma_20":10076.5,"sma_60":10061.33,"sma_120":9890.33},{"date":"2025-08-07","open":9792,"high":9792,"low":9598,"close":9617,"volume":570,"rsi_14":37.29,"sma_20":10051.5,"sma_60":10060.83,"sma_120":9892.5},{"date":"2025-08-08","open":9724,"high":9724,"low":9598,"close":9637,"volume":356,"rsi_14":38.33,"sma_20":10026.5,"sma_60":10060.83,"sma_120":9895.17},{"date":"2025-08-11","open":9627,"high":9783,"low":9549,"close":9627,"volume":231,"rsi_14":45.1,"sma_20":9998.5,"sma_60":10060.5,"sma_120":9897.92},{"date":"2025-08-12","open":9569,"high":9724,"low":9491,"close":9578,"volume":1579,"rsi_14":39.6,"sma_20":9975.5,"sma_60":10060.83,"sma_120":9901.0},{"date":"2025-08-13","open":9685,"high":9685,"low":9462,"close":9598,"volume":389,"rsi_14":46.67,"sma_20":9954.0,"sma_60":10063.5,"sma_120":9905.33},{"date":"2025-08-14","open":9705,"high":9705,"low":9481,"close":9501,"volume":1048,"rsi_14":41.41,"sma_20":9927.0,"sma_60":10063.83,"sma_120":9907.67},{"date":"2025-08-18","open":9578,"high":9578,"low":9452,"close":9520,"volume":338,"rsi_14":53.09,"sma_20":9907.0,"sma_60":10064.0,"sma_120":9910.17},{"date":"2025-08-19","open":9520,"high":9520,"low":9335,"close":9335,"volume":2896,"rsi_14":38.71,"sma_20":9877.5,"sma_60":10065.33,"sma_120":9911.08},{"date":"2025-08-20","open":9345,"high":9472,"low":9209,"close":9345,"volume":1412,"rsi_14":40.66,"sma_20":9858.0,"sma_60":10065.83,"sma_120":9913.83},{"date":"2025-08-21","open":9394,"high":9442,"low":9277,"close":9442,"volume":1470,"rsi_14":38.64,"sma_20":9840.5,"sma_60":10067.17,"sma_120":9915.92},{"date":"2025-08-22","open":9306,"high":9442,"low":9306,"close":9413,"volume":204,"rsi_14":40.96,"sma_20":9828.0,"sma_60":10069.83,"sma_120":9917.5},{"date":"2025-08-25","open":9335,"high":9433,"low":9326,"close":9423,"volume":389,"rsi_14":30.0,"sma_20":9815.5,"sma_60":10072.83,"sma_120":9919.08},{"date":"2025-08-26","open":9433,"high":9433,"low":9365,"close":9365,"volume":304,"rsi_14":24.66,"sma_20":9810.0,"sma_60":10071.83,"sma_120":9920.25},{"date":"2025-08-27","open":9433,"high":9433,"low":9374,"close":9433,"volume":488,"rsi_14":31.25,"sma_20":9804.5,"sma_60":10073.0,"sma_120":9922.42},{"date":"2025-08-28","open":9335,"high":9501,"low":9335,"close":9433,"volume":1570,"rsi_14":36.23,"sma_20":9800.5,"sma_60":10072.5,"sma_120":9924.5},{"date":"2025-08-29","open":9472,"high":9472,"low":9316,"close":9423,"volume":1157,"rsi_14":33.82,"sma_20":9789.5,"sma_60":10065.67,"sma_120":9926.25},{"date":"2025-09-01","open":9423,"high":9423,"low":9238,"close":9248,"volume":1700,"rsi_14":27.06,"sma_20":9773.5,"sma_60":10052.83,"sma_120":9926.58},{"date":"2025-09-02","open":9335,"high":9335,"low":9209,"close":9277,"volume":319,"rsi_14":31.33,"sma_20":9752.0,"sma_60":10032.67,"sma_120":9928.0},{"date":"2025-09-03","open":9277,"high":9306,"low":9209,"close":9296,"volume":589,"rsi_14":31.33,"sma_20":9730.0,"sma_60":10020.0,"sma_120":9929.5},{"date":"2025-09-04","open":9335,"high":9355,"low":9258,"close":9345,"volume":227,"rsi_14":39.74,"sma_20":9710.5,"sma_60":10007.83,"sma_120":9932.67},{"date":"2025-09-05","open":9413,"high":9413,"low":9277,"close":9365,"volume":596,"rsi_14":39.74,"sma_20":9697.5,"sma_60":9992.33,"sma_120":9936.0},{"date":"2025-09-08","open":9355,"high":9423,"low":9267,"close":9287,"volume":888,"rsi_14":46.27,"sma_20":9679.5,"sma_60":9981.0,"sma_120":9938.83},{"date":"2025-09-09","open":9287,"high":9423,"low":9170,"close":9326,"volume":1870,"rsi_14":48.57,"sma_20":9664.0,"sma_60":9970.83,"sma_120":9942.75},{"date":"2025-09-10","open":9423,"high":9423,"low":9258,"close":9384,"volume":815,"rsi_14":45.45,"sma_20":9654.0,"sma_60":9964.83,"sma_120":9947.58},{"date":"2025-09-11","open":9384,"high":9433,"low":9326,"close":9394,"volume":1514,"rsi_14":48.44,"sma_20":9643.5,"sma_60":9957.0,"sma_120":9950.5},{"date":"2025-09-12","open":9433,"high":9510,"low":9384,"close":9501,"volume":1775,"rsi_14":55.41,"sma_20":9643.5,"sma_60":9949.83,"sma_120":9954.42},{"date":"2025-09-15","open":9345,"high":9501,"low":9335,"close":9355,"volume":1709,"rsi_14":49.4,"sma_20":9635.0,"sma_60":9937.0,"sma_120":9956.92},{"date":"2025-09-16","open":9433,"high":9433,"low":9316,"close":9394,"volume":705,"rsi_14":47.5,"sma_20":9638.0,"sma_60":9927.5,"sma_120":9959.42},{"date":"2025-09-17","open":9481,"high":9481,"low":9365,"close":9365,"volume":1390,"rsi_14":45.78,"sma_20":9639.0,"sma_60":9915.67,"sma_120":9964.08},{"date":"2025-09-18","open":9501,"high":9579,"low":9471,"close":9510,"volume":1888,"rsi_14":52.69,"sma_20":9640.5,"sma_60":9908.67,"sma_120":9967.92},{"date":"2025-09-19","open":9740,"high":9800,"low":9690,"close":9690,"volume":826,"rsi_14":61.25,"sma_20":9641.0,"sma_60":9902.83,"sma_120":9971.42},{"date":"2025-09-22","open":9510,"high":9510,"low":9355,"close":9355,"volume":1152,"rsi_14":54.76,"sma_20":9637.5,"sma_60":9897.67,"sma_120":9974.33},{"date":"2025-09-23","open":9423,"high":9520,"low":9345,"close":9365,"volume":1658,"rsi_14":54.22,"sma_20":9637.5,"sma_60":9892.5,"sma_120":9978.33},{"date":"2025-09-24","open":9365,"high":9374,"low":9238,"close":9365,"volume":1090,"rsi_14":51.28,"sma_20":9634.0,"sma_60":9881.83,"sma_120":9983.25},{"date":"2025-09-25","open":9365,"high":9374,"low":9238,"close":9365,"volume":719,"rsi_14":50.0,"sma_20":9630.5,"sma_60":9871.83,"sma_120":9986.08},{"date":"2025-09-26","open":9258,"high":9365,"low":9170,"close":9170,"volume":1407,"rsi_14":43.18,"sma_20":9617.5,"sma_60":9855.83,"sma_120":9988.67},{"date":"2025-09-29","open":9190,"high":9841,"low":9190,"close":9802,"volume":14334,"rsi_14":66.44,"sma_20":9646.0,"sma_60":9853.0,"sma_120":9996.08},{"date":"2025-09-30","open":9792,"high":9792,"low":9501,"close":9510,"volume":3733,"rsi_14":53.76,"sma_20":9658.0,"sma_60":9841.0,"sma_120":10000.83},{"date":"2025-10-01","open":9822,"high":11280,"low":9510,"close":9744,"volume":176174,"rsi_14":59.18,"sma_20":9681.0,"sma_60":9834.67,"sma_120":10007.33},{"date":"2025-10-02","open":9765,"high":9765,"low":9452,"close":9462,"volume":20388,"rsi_14":47.95,"sma_20":9684.5,"sma_60":9823.83,"sma_120":10011.0},{"date":"2025-10-10","open":9462,"high":9481,"low":9326,"close":9462,"volume":3023,"rsi_14":52.4,"sma_20":9689.0,"sma_60":9812.67,"sma_120":10010.25},{"date":"2025-10-13","open":9403,"high":9637,"low":9296,"close":9462,"volume":6416,"rsi_14":51.71,"sma_20":9698.0,"sma_60":9801.33,"sma_120":10011.92},{"date":"2025-10-14","open":9549,"high":9549,"low":9394,"close":9462,"volume":4600,"rsi_14":52.48,"sma_20":9705.0,"sma_60":9789.17,"sma_120":10010.75},{"date":"2025-10-15","open":9462,"high":9540,"low":9433,"close":9442,"volume":2881,"rsi_14":49.22,"sma_20":9708.0,"sma_60":9779.17,"sma_120":9998.58},{"date":"2025-10-16","open":9462,"high":9501,"low":9355,"close":9462,"volume":2269,"rsi_14":51.05,"sma_20":9711.5,"sma_60":9769.67,"sma_120":9991.83},{"date":"2025-10-17","open":9374,"high":9647,"low":9355,"close":9578,"volume":3297,"rsi_14":55.9,"sma_20":9715.5,"sma_60":9762.0,"sma_120":9984.83},{"date":"2025-10-20","open":9578,"high":9627,"low":9462,"close":9462,"volume":6869,"rsi_14":52.43,"sma_20":9721.0,"sma_60":9754.33,"sma_120":9979.5},{"date":"2025-10-21","open":9452,"high":9549,"low":9413,"close":9442,"volume":2745,"rsi_14":51.92,"sma_20":9723.5,"sma_60":9746.33,"sma_120":9960.33},{"date":"2025-10-22","open":9384,"high":9569,"low":9355,"close":9540,"volume":1466,"rsi_14":54.13,"sma_20":9732.5,"sma_60":9743.17,"sma_120":9950.42},{"date":"2025-10-23","open":9452,"high":9510,"low":9326,"close":9345,"volume":4685,"rsi_14":54.13,"sma_20":9726.0,"sma_60":9735.67,"sma_120":9940.42},{"date":"2025-10-24","open":9355,"high":9423,"low":9287,"close":9394,"volume":721,"rsi_14":36.71,"sma_20":9724.5,"sma_60":9731.17,"sma_120":9932.33},{"date":"2025-10-27","open":9345,"high":9413,"low":9258,"close":9267,"volume":5154,"rsi_14":41.13,"sma_20":9720.0,"sma_60":9724.33,"sma_120":9921.08},{"date":"2025-10-28","open":9267,"high":9384,"low":9238,"close":9277,"volume":3560,"rsi_14":29.66,"sma_20":9715.5,"sma_60":9721.0,"sma_120":9911.17},{"date":"2025-10-29","open":9374,"high":9374,"low":9258,"close":9335,"volume":754,"rsi_14":45.56,"sma_20":9714.0,"sma_60":9717.5,"sma_120":9902.33},{"date":"2025-10-30","open":9365,"high":9374,"low":9243,"close":9374,"volume":2445,"rsi_14":45.56,"sma_20":9714.5,"sma_60":9715.17,"sma_120":9894.5},{"date":"2025-10-31","open":9355,"high":9355,"low":9316,"close":9335,"volume":391,"rsi_14":43.01,"sma_20":9723.0,"sma_60":9710.0,"sma_120":9889.75},{"date":"2025-11-03","open":9355,"high":9355,"low":9160,"close":9170,"volume":3501,"rsi_14":36.36,"sma_20":9690.5,"sma_60":9703.33,"sma_120":9883.58},{"date":"2025-11-04","open":9170,"high":9306,"low":9044,"close":9248,"volume":3829,"rsi_14":41.38,"sma_20":9677.0,"sma_60":9695.67,"sma_120":9878.5},{"date":"2025-11-05","open":9190,"high":9267,"low":9092,"close":9121,"volume":1652,"rsi_14":36.22,"sma_20":9645.0,"sma_60":9685.33,"sma_120":9873.67},{"date":"2025-11-06","open":9190,"high":9287,"low":9063,"close":9190,"volume":3006,"rsi_14":33.61,"sma_20":9633.5,"sma_60":9676.17,"sma_120":9868.75},{"date":"2025-11-07","open":9102,"high":9180,"low":9044,"close":9180,"volume":1140,"rsi_14":36.94,"sma_20":9619.5,"sma_60":9668.67,"sma_120":9864.75},{"date":"2025-11-10","open":9092,"high":9219,"low":9092,"close":9160,"volume":1966,"rsi_14":36.94,"sma_20":9604.0,"sma_60":9660.5,"sma_120":9860.67},{"date":"2025-11-11","open":9170,"high":9199,"low":9112,"close":9151,"volume":541,"rsi_14":30.39,"sma_20":9588.0,"sma_60":9652.33,"sma_120":9856.42},{"date":"2025-11-12","open":9073,"high":9219,"low":9073,"close":9160,"volume":1442,"rsi_14":38.55,"sma_20":9573.5,"sma_60":9645.17,"sma_120":9853.0},{"date":"2025-11-13","open":9102,"high":9267,"low":9102,"close":9267,"volume":1075,"rsi_14":42.7,"sma_20":9563.5,"sma_60":9639.5,"sma_120":9851.5},{"date":"2025-11-14","open":9073,"high":9228,"low":9073,"close":9112,"volume":4347,"rsi_14":41.3,"sma_20":9539.5,"sma_60":9632.83,"sma_120":9848.33},{"date":"2025-11-17","open":9063,"high":9199,"low":9063,"close":9180,"volume":3796,"rsi_14":44.9,"sma_20":9525.0,"sma_60":9627.0,"sma_120":9845.5},{"date":"2025-11-18","open":9073,"high":9180,"low":9073,"close":9131,"volume":1442,"rsi_14":39.18,"sma_20":9509.0,"sma_60":9623.5,"sma_120":9844.42},{"date":"2025-11-19","open":9073,"high":9228,"low":9073,"close":9112,"volume":2761,"rsi_14":35.79,"sma_20":9487.0,"sma_60":9619.5,"sma_120":9842.67},{"date":"2025-11-20","open":9073,"high":9209,"low":9073,"close":9209,"volume":852,"rsi_14":43.56,"sma_20":9480.0,"sma_60":9615.5,"sma_120":9841.33},{"date":"2025-11-21","open":9180,"high":9190,"low":9102,"close":9180,"volume":1376,"rsi_14":50.57,"sma_20":9469.0,"sma_60":9611.5,"sma_120":9840.67},{"date":"2025-11-24","open":9092,"high":9238,"low":9092,"close":9102,"volume":1155,"rsi_14":41.38,"sma_20":9460.5,"sma_60":9606.0,"sma_120":9839.42},{"date":"2025-11-25","open":9083,"high":9190,"low":9083,"close":9190,"volume":6756,"rsi_14":54.22,"sma_20":9456.0,"sma_60":9603.0,"sma_120":9837.42},{"date":"2025-11-26","open":9170,"high":9209,"low":9073,"close":9151,"volume":5887,"rsi_14":47.5,"sma_20":9446.5,"sma_60":9598.17,"sma_120":9835.58},{"date":"2025-11-27","open":9121,"high":9248,"low":9121,"close":9238,"volume":1938,"rsi_14":53.41,"sma_20":9439.5,"sma_60":9594.83,"sma_120":9833.67},{"date":"2025-11-28","open":9238,"high":9277,"low":9170,"close":9277,"volume":436,"rsi_14":56.67,"sma_20":9436.5,"sma_60":9592.33,"sma_120":9829.0},{"date":"2025-12-01","open":9180,"high":9296,"low":9170,"close":9219,"volume":2495,"rsi_14":53.68,"sma_20":9439.0,"sma_60":9591.83,"sma_120":9822.33},{"date":"2025-12-02","open":9209,"high":9326,"low":9180,"close":9316,"volume":8032,"rsi_14":57.69,"sma_20":9442.5,"sma_60":9592.5,"sma_120":9812.58},{"date":"2025-12-03","open":9316,"high":9365,"low":9287,"close":9316,"volume":2193,"rsi_14":52.69,"sma_20":9452.5,"sma_60":9592.83,"sma_120":9806.42},{"date":"2025-12-04","open":9277,"high":9345,"low":9238,"close":9258,"volume":2693,"rsi_14":59.04,"sma_20":9456.0,"sma_60":9591.33,"sma_120":9799.58},{"date":"2025-12-05","open":9238,"high":9608,"low":9199,"close":9374,"volume":12116,"rsi_14":61.36,"sma_20":9466.0,"sma_60":9591.5,"sma_120":9791.92},{"date":"2025-12-08","open":9530,"high":9608,"low":9365,"close":9433,"volume":7592,"rsi_14":67.42,"sma_20":9480.0,"sma_60":9594.0,"sma_120":9787.5},{"date":"2025-12-09","open":9423,"high":9510,"low":9374,"close":9433,"volume":1003,"rsi_14":68.97,"sma_20":9494.5,"sma_60":9595.83,"sma_120":9783.33},{"date":"2025-12-10","open":9491,"high":9510,"low":9355,"close":9472,"volume":3309,"rsi_14":66.67,"sma_20":9510.5,"sma_60":9597.33,"sma_120":9781.08},{"date":"2025-12-11","open":9501,"high":9637,"low":9384,"close":9413,"volume":10865,"rsi_14":64.29,"sma_20":9518.0,"sma_60":9597.67,"sma_120":9777.33},{"date":"2025-12-12","open":9413,"high":9530,"low":9403,"close":9501,"volume":5540,"rsi_14":74.12,"sma_20":9538.0,"sma_60":9597.67,"sma_120":9773.75},{"date":"2025-12-15","open":9365,"high":10113,"low":9365,"close":9695,"volume":19008,"rsi_14":77.08,"sma_20":9564.5,"sma_60":9603.5,"sma_120":9770.25},{"date":"2025-12-16","open":9724,"high":9948,"low":9676,"close":9705,"volume":3314,"rsi_14":80.65,"sma_20":9594.0,"sma_60":9608.83,"sma_120":9768.17},{"date":"2025-12-17","open":9705,"high":9919,"low":9549,"close":9822,"volume":5822,"rsi_14":81.25,"sma_20":9630.5,"sma_60":9616.67,"sma_120":9766.17},{"date":"2025-12-18","open":9744,"high":10065,"low":9647,"close":9948,"volume":7639,"rsi_14":82.86,"sma_20":9668.5,"sma_60":9624.83,"sma_120":9766.75},{"date":"2025-12-19","open":10065,"high":10065,"low":9724,"close":9880,"volume":6552,"rsi_14":82.08,"sma_20":9704.5,"sma_60":9632.67,"sma_120":9767.75},{"date":"2025-12-22","open":9967,"high":9967,"low":9734,"close":9870,"volume":4518,"rsi_14":79.38,"sma_20":9744.0,"sma_60":9641.5,"sma_120":9769.58},{"date":"2025-12-23","open":9987,"high":9987,"low":9783,"close":9880,"volume":2510,"rsi_14":79.59,"sma_20":9779.5,"sma_60":9650.33,"sma_120":9771.42},{"date":"2025-12-24","open":9919,"high":9967,"low":9880,"close":9948,"volume":2897,"rsi_14":85.86,"sma_20":9820.5,"sma_60":9660.33,"sma_120":9771.08},{"date":"2025-12-26","open":9870,"high":10006,"low":9870,"close":9948,"volume":4298,"rsi_14":83.91,"sma_20":9857.0,"sma_60":9670.33,"sma_120":9771.08},{"date":"2025-12-29","open":10200,"high":10200,"low":9900,"close":9950,"volume":7527,"rsi_14":61.47,"sma_20":9877.5,"sma_60":9679.0,"sma_120":9767.42},{"date":"2025-12-30","open":10010,"high":10010,"low":9850,"close":9870,"volume":458,"rsi_14":57.26,"sma_20":9897.0,"sma_60":9675.5,"sma_120":9764.25},{"date":"2026-01-02","open":10040,"high":10040,"low":9840,"close":9850,"volume":243,"rsi_14":54.78,"sma_20":9910.5,"sma_60":9676.67,"sma_120":9758.83},{"date":"2026-01-05","open":9830,"high":9860,"low":9600,"close":9640,"volume":2740,"rsi_14":48.46,"sma_20":9913.5,"sma_60":9670.33,"sma_120":9752.5},{"date":"2026-01-06","open":9640,"high":9680,"low":9560,"close":9600,"volume":1493,"rsi_14":43.2,"sma_20":9917.5,"sma_60":9669.0,"sma_120":9746.42},{"date":"2026-01-07","open":9690,"high":9690,"low":9520,"close":9670,"volume":4215,"rsi_14":36.61,"sma_20":9919.0,"sma_60":9668.17,"sma_120":9740.42},{"date":"2026-01-08","open":9670,"high":9690,"low":9420,"close":9600,"volume":3496,"rsi_14":33.9,"sma_20":9914.0,"sma_60":9666.0,"sma_120":9733.67},{"date":"2026-01-09","open":9500,"high":9600,"low":9410,"close":9580,"volume":1239,"rsi_14":25.93,"sma_20":9908.0,"sma_60":9663.5,"sma_120":9726.33},{"date":"2026-01-12","open":9500,"high":9610,"low":9410,"close":9560,"volume":505,"rsi_14":15.46,"sma_20":9899.0,"sma_60":9661.0,"sma_120":9720.08},{"date":"2026-01-13","open":9600,"high":9605,"low":9430,"close":9580,"volume":860,"rsi_14":18.48,"sma_20":9894.0,"sma_60":9658.5,"sma_120":9714.08},{"date":"2026-01-14","open":9470,"high":9560,"low":9400,"close":9410,"volume":3411,"rsi_14":15.74,"sma_20":9876.0,"sma_60":9651.17,"sma_120":9706.58},{"date":"2026-01-15","open":9490,"high":9700,"low":9430,"close":9540,"volume":1620,"rsi_14":24.17,"sma_20":9854.5,"sma_60":9648.0,"sma_120":9701.17},{"date":"2026-01-16","open":9520,"high":9540,"low":9440,"close":9450,"volume":329,"rsi_14":18.03,"sma_20":9828.0,"sma_60":9643.67,"sma_120":9695.0},{"date":"2026-01-19","open":9500,"high":9500,"low":9370,"close":9470,"volume":1428,"rsi_14":25.0,"sma_20":9757.5,"sma_60":9635.33,"sma_120":9690.58},{"date":"2026-01-20","open":9370,"high":9580,"low":9370,"close":9390,"volume":3427,"rsi_14":25.0,"sma_20":9719.0,"sma_60":9630.83,"sma_120":9685.0},{"date":"2026-01-21","open":9550,"high":9700,"low":9440,"close":9570,"volume":4657,"rsi_14":37.5,"sma_20":9690.0,"sma_60":9631.5,"sma_120":9682.0},{"date":"2026-01-22","open":9630,"high":9630,"low":9420,"close":9510,"volume":3801,"rsi_14":43.3,"sma_20":9657.5,"sma_60":9631.0,"sma_120":9678.42},{"date":"2026-01-23","open":9540,"high":9540,"low":9450,"close":9500,"volume":1343,"rsi_14":44.68,"sma_20":9621.0,"sma_60":9629.33,"sma_120":9676.42},{"date":"2026-01-26","open":9500,"high":9570,"low":9190,"close":9390,"volume":17613,"rsi_14":35.71,"sma_20":9579.0,"sma_60":9625.17,"sma_120":9672.92},{"date":"2026-01-27","open":9400,"high":9450,"low":9250,"close":9370,"volume":2830,"rsi_14":37.63,"sma_20":9550.0,"sma_60":9621.33,"sma_120":9669.5},{"date":"2026-01-28","open":9400,"high":9400,"low":9200,"close":9290,"volume":7606,"rsi_14":35.35,"sma_20":9521.0,"sma_60":9619.0,"sma_120":9664.33},{"date":"2026-01-29","open":9290,"high":9360,"low":9110,"close":9260,"volume":4385,"rsi_14":35.0,"sma_20":9491.5,"sma_60":9614.83,"sma_120":9659.58},{"date":"2026-01-30","open":9270,"high":9290,"low":9160,"close":9280,"volume":1185,"rsi_14":35.0,"sma_20":9473.5,"sma_60":9613.17,"sma_120":9653.83},{"date":"2026-02-02","open":9280,"high":9290,"low":9010,"close":9040,"volume":5669,"rsi_14":32.71,"sma_20":9445.5,"sma_60":9606.33,"sma_120":9645.83},{"date":"2026-02-03","open":9180,"high":9350,"low":9140,"close":9290,"volume":2112,"rsi_14":39.5,"sma_20":9426.5,"sma_60":9603.83,"sma_120":9639.92},{"date":"2026-02-04","open":9280,"high":9280,"low":9020,"close":9220,"volume":2049,"rsi_14":40.17,"sma_20":9407.5,"sma_60":9600.0,"sma_120":9634.33},{"date":"2026-02-05","open":9200,"high":9260,"low":9140,"close":9230,"volume":783,"rsi_14":40.68,"sma_20":9390.0,"sma_60":9596.83,"sma_120":9628.67},{"date":"2026-02-06","open":9230,"high":9230,"low":9040,"close":9200,"volume":3806,"rsi_14":38.66,"sma_20":9372.0,"sma_60":9593.33,"sma_120":9622.83},{"date":"2026-02-09","open":9210,"high":9230,"low":9070,"close":9210,"volume":2872,"rsi_14":41.96,"sma_20":9353.5,"sma_60":9589.83,"sma_120":9617.5},{"date":"2026-02-10","open":9210,"high":9290,"low":9100,"close":9250,"volume":1708,"rsi_14":33.67,"sma_20":9345.5,"sma_60":9585.17,"sma_120":9612.33},{"date":"2026-02-11","open":9260,"high":9400,"low":9240,"close":9380,"volume":1953,"rsi_14":43.81,"sma_20":9337.5,"sma_60":9585.33,"sma_120":9609.08},{"date":"2026-02-12","open":9390,"high":9450,"low":9330,"close":9420,"volume":3758,"rsi_14":46.3,"sma_20":9336.0,"sma_60":9585.0,"sma_120":9606.0},{"date":"2026-02-13","open":9420,"high":9450,"low":9300,"close":9380,"volume":2822,"rsi_14":49.5,"sma_20":9332.5,"sma_60":9584.83,"sma_120":9604.17},{"date":"2026-02-19","open":9280,"high":9380,"low":9280,"close":9330,"volume":2286,"rsi_14":48.08,"sma_20":9325.5,"sma_60":9584.17,"sma_120":9601.83},{"date":"2026-02-20","open":9340,"high":9360,"low":9270,"close":9300,"volume":1218,"rsi_14":50.51,"sma_20":9321.0,"sma_60":9581.33,"sma_120":9598.42},{"date":"2026-02-23","open":9300,"high":9520,"low":9300,"close":9500,"volume":3161,"rsi_14":60.34,"sma_20":9317.5,"sma_60":9582.33,"sma_120":9596.92},{"date":"2026-02-24","open":9520,"high":9520,"low":9320,"close":9510,"volume":1915,"rsi_14":60.0,"sma_20":9317.5,"sma_60":9584.83,"sma_120":9595.42},{"date":"2026-02-25","open":9420,"high":9500,"low":9380,"close":9420,"volume":2865,"rsi_14":69.0,"sma_20":9313.5,"sma_60":9584.33,"sma_120":9593.67},{"date":"2026-02-26","open":9450,"high":9510,"low":9380,"close":9480,"volume":1226,"rsi_14":61.73,"sma_20":9314.0,"sma_60":9479.67,"sma_120":9600.33},{"date":"2026-02-27","open":9430,"high":9450,"low":9320,"close":9320,"volume":2413,"rsi_14":55.56,"sma_20":9315.5,"sma_60":9582.5,"sma_120":9588.67},{"date":"2026-03-03","open":9320,"high":9370,"low":9080,"close":9110,"volume":3289,"rsi_14":44.55,"sma_20":9306.5,"sma_60":9575.33,"sma_120":9583.83},{"date":"2026-03-04","open":9100,"high":9100,"low":8620,"close":8870,"volume":7624,"rsi_14":37.4,"sma_20":9287.0,"sma_60":9565.17,"sma_120":9578.5},{"date":"2026-03-05","open":9050,"high":9100,"low":8740,"close":8860,"volume":5958,"rsi_14":36.64,"sma_20":9266.0,"sma_60":9553.17,"sma_120":9572.83},{"date":"2026-03-06","open":8950,"high":9080,"low":8760,"close":8910,"volume":1817,"rsi_14":37.12,"sma_20":9259.5,"sma_60":9542.0,"sma_120":9567.42},{"date":"2026-03-09","open":8910,"high":8920,"low":8430,"close":8890,"volume":4232,"rsi_14":29.75,"sma_20":9239.5,"sma_60":9531.5,"sma_120":9561.42},{"date":"2026-03-10","open":8930,"high":9010,"low":8890,"close":8990,"volume":627,"rsi_14":33.07,"sma_20":9228.0,"sma_60":9520.67,"sma_120":9556.08},{"date":"2026-03-11","open":8990,"high":9140,"low":8930,"close":9070,"volume":1168,"rsi_14":38.17,"sma_20":9220.0,"sma_60":9510.17,"sma_120":9552.08},{"date":"2026-03-12","open":9070,"high":9200,"low":9070,"close":9090,"volume":5855,"rsi_14":40.62,"sma_20":9214.5,"sma_60":9500.0,"sma_120":9547.92},{"date":"2026-03-13","open":9120,"high":9270,"low":9120,"close":9220,"volume":926,"rsi_14":47.1,"sma_20":9215.0,"sma_60":9491.33,"sma_120":9544.33},{"date":"2026-03-16","open":9280,"high":9280,"low":9100,"close":9230,"volume":259,"rsi_14":38.66,"sma_20":9214.0,"sma_60":9352.17,"sma_120":9566.75},{"date":"2026-03-17","open":9230,"high":9270,"low":9130,"close":9240,"volume":108,"rsi_14":38.66,"sma_20":9207.0,"sma_60":9475.0,"sma_120":9536.33},{"date":"2026-03-18","open":9240,"high":9260,"low":9170,"close":9230,"volume":193,"rsi_14":41.44,"sma_20":9197.5,"sma_60":9462.67,"sma_120":9533.08},{"date":"2026-03-19","open":9220,"high":9220,"low":9150,"close":9170,"volume":340,"rsi_14":36.04,"sma_20":9187.0,"sma_60":9449.17,"sma_120":9529.0},{"date":"2026-03-20","open":9110,"high":9270,"low":9090,"close":9110,"volume":1433,"rsi_14":39.6,"sma_20":9176.0,"sma_60":9432.67,"sma_120":9524.67},{"date":"2026-03-23","open":9100,"high":9180,"low":8840,"close":8870,"volume":1312,"rsi_14":38.46,"sma_20":9154.5,"sma_60":9410.0,"sma_120":9517.42},{"date":"2026-03-24","open":8940,"high":9200,"low":8890,"close":9040,"volume":485,"rsi_14":58.76,"sma_20":9131.5,"sma_60":9391.33,"sma_120":9512.0},{"date":"2026-03-25","open":9030,"high":9260,"low":9030,"close":9170,"volume":131,"rsi_14":64.22,"sma_20":9114.5,"sma_60":9375.0,"sma_120":9508.25},{"date":"2026-03-26","open":9220,"high":9220,"low":9000,"close":9190,"volume":223,"rsi_14":63.21,"sma_20":9103.0,"sma_60":9358.83,"sma_120":9504.58},{"date":"2026-03-27","open":9190,"high":9190,"low":8840,"close":8930,"volume":1920,"rsi_14":51.54,"sma_20":9075.5,"sma_60":9337.17,"sma_120":9498.75},{"date":"2026-03-30","open":9270,"high":9270,"low":8700,"close":8740,"volume":587,"rsi_14":41.01,"sma_20":9046.5,"sma_60":9312.33,"sma_120":9491.33},{"date":"2026-03-31","open":8880,"high":9180,"low":8730,"close":8960,"volume":802,"rsi_14":46.41,"sma_20":9039.0,"sma_60":9295.83,"sma_120":9487.42},{"date":"2026-04-01","open":9000,"high":9240,"low":8840,"close":9110,"volume":469,"rsi_14":50.6,"sma_20":9051.0,"sma_60":9283.17,"sma_120":9479.33},{"date":"2026-04-02","open":9150,"high":9220,"low":8820,"close":9070,"volume":663,"rsi_14":45.22,"sma_20":9061.5,"sma_60":9270.17,"sma_120":9473.42},{"date":"2026-04-03","open":9220,"high":9220,"low":8900,"close":9120,"volume":79,"rsi_14":46.58,"sma_20":9072.0,"sma_60":9261.5,"sma_120":9465.92},{"date":"2026-04-06","open":9110,"high":9110,"low":8920,"close":9080,"volume":113,"rsi_14":45.12,"sma_20":9081.5,"sma_60":9252.83,"sma_120":9460.92},{"date":"2026-04-07","open":9080,"high":9230,"low":9000,"close":9080,"volume":805,"rsi_14":45.4,"sma_20":9086.0,"sma_60":9243.0,"sma_120":9455.58},{"date":"2026-04-08","open":9080,"high":9240,"low":8960,"close":9200,"volume":488,"rsi_14":50.89,"sma_20":9092.5,"sma_60":9236.33,"sma_120":9451.17},{"date":"2026-04-09","open":9200,"high":9240,"low":9100,"close":9170,"volume":129,"rsi_14":51.81,"sma_20":9096.5,"sma_60":9229.5,"sma_120":9446.5},{"date":"2026-04-10","open":9250,"high":9290,"low":9040,"close":9260,"volume":613,"rsi_14":62.91,"sma_20":9098.5,"sma_60":9224.5,"sma_120":9442.75},{"date":"2026-04-13","open":9260,"high":9260,"low":9090,"close":9090,"volume":779,"rsi_14":51.66,"sma_20":9091.5,"sma_60":9216.33,"sma_120":9437.42},{"date":"2026-04-14","open":9200,"high":9250,"low":9100,"close":9110,"volume":445,"rsi_14":47.86,"sma_20":9085.0,"sma_60":9211.33,"sma_120":9431.25},{"date":"2026-04-15","open":9150,"high":9450,"low":9120,"close":9380,"volume":2759,"rsi_14":55.76,"sma_20":9092.5,"sma_60":9208.67,"sma_120":9428.33},{"date":"2026-04-16","open":9300,"high":9440,"low":9270,"close":9400,"volume":1060,"rsi_14":66.67,"sma_20":9104.0,"sma_60":9207.83,"sma_120":9425.75},{"date":"2026-04-17","open":9350,"high":9410,"low":9300,"close":9400,"volume":640,"rsi_14":77.05,"sma_20":9118.5,"sma_60":9206.67,"sma_120":9422.33},{"date":"2026-04-20","open":9390,"high":9450,"low":9310,"close":9310,"volume":1060,"rsi_14":66.06,"sma_20":9140.5,"sma_60":9205.33,"sma_120":9419.83},{"date":"2026-04-21","open":9400,"high":9450,"low":9350,"close":9410,"volume":1112,"rsi_14":64.42,"sma_20":9159.0,"sma_60":9202.67,"sma_120":9417.75},{"date":"2026-04-22","open":9410,"high":9440,"low":9390,"close":9440,"volume":1196,"rsi_14":67.96,"sma_20":9172.5,"sma_60":9201.5,"sma_120":9417.0},{"date":"2026-04-23","open":9440,"high":9440,"low":9270,"close":9390,"volume":838,"rsi_14":63.11,"sma_20":9182.5,"sma_60":9199.67,"sma_120":9415.75},{"date":"2026-04-24","open":9390,"high":9450,"low":9220,"close":9280,"volume":1227,"rsi_14":59.09,"sma_20":9200.0,"sma_60":9197.83,"sma_120":9413.08},{"date":"2026-04-27","open":9300,"high":9500,"low":9240,"close":9420,"volume":3566,"rsi_14":63.71,"sma_20":9234.0,"sma_60":9198.67,"sma_120":9411.25},{"date":"2026-04-28","open":9300,"high":9450,"low":9270,"close":9300,"volume":1354,"rsi_14":54.03,"sma_20":9251.0,"sma_60":9198.83,"sma_120":9408.75},{"date":"2026-04-29","open":9440,"high":9440,"low":9310,"close":9390,"volume":844,"rsi_14":58.46,"sma_20":9265.0,"sma_60":9201.0,"sma_120":9456.92},{"date":"2026-04-30","open":9350,"high":9440,"low":9270,"close":9390,"volume":516,"rsi_14":63.73,"sma_20":9293.5,"sma_60":9152.5,"sma_120":9145.83},{"date":"2026-05-04","open":9400,"high":9400,"low":9240,"close":9370,"volume":544,"rsi_14":63.21,"sma_20":9293.5,"sma_60":9208.33,"sma_120":9407.33},{"date":"2026-05-06","open":9230,"high":9400,"low":9200,"close":9240,"volume":927,"rsi_14":55.56,"sma_20":9301.5,"sma_60":9207.5,"sma_120":9405.58},{"date":"2026-05-07","open":9400,"high":9400,"low":9200,"close":9360,"volume":139,"rsi_14":49.02,"sma_20":9315.5,"sma_60":9209.83,"sma_120":9404.92},{"date":"2026-05-08","open":9400,"high":9400,"low":9130,"close":9250,"volume":7104,"rsi_14":43.24,"sma_20":9318.0,"sma_60":9210.17,"sma_120":9403.5},{"date":"2026-05-11","open":9250,"high":9290,"low":9020,"close":9180,"volume":1074,"rsi_14":40.68,"sma_20":9318.5,"sma_60":9209.83,"sma_120":9401.58},{"date":"2026-05-12","open":9350,"high":9350,"low":8880,"close":9140,"volume":10929,"rsi_14":42.48,"sma_20":9312.5,"sma_60":9208.67,"sma_120":9399.25},{"date":"2026-05-13","open":9200,"high":9300,"low":8920,"close":8920,"volume":1450,"rsi_14":30.4,"sma_20":9304.0,"sma_60":9203.17,"sma_120":9394.17},{"date":"2026-05-14","open":9100,"high":9280,"low":8930,"close":9080,"volume":1177,"rsi_14":36.96,"sma_20":9302.5,"sma_60":9198.17,"sma_120":9391.75},{"date":"2026-05-15","open":9270,"high":9270,"low":8940,"close":9080,"volume":67,"rsi_14":38.35,"sma_20":9287.5,"sma_60":9192.5,"sma_120":9388.75},{"date":"2026-05-18","open":9080,"high":9080,"low":8720,"close":8960,"volume":674,"rsi_14":38.06,"sma_20":9265.5,"sma_60":9185.5,"sma_120":9385.17},{"date":"2026-05-19","open":9120,"high":9200,"low":8760,"close":9010,"volume":572,"rsi_14":33.6,"sma_20":9246.0,"sma_60":9180.17,"sma_120":9382.17},{"date":"2026-05-20","open":9010,"high":9200,"low":8750,"close":8950,"volume":1093,"rsi_14":35.29,"sma_20":9228.0,"sma_60":9174.33,"sma_120":9377.83},{"date":"2026-05-21","open":9010,"high":9010,"low":8770,"close":8940,"volume":1746,"rsi_14":29.73,"sma_20":9204.5,"sma_60":9165.0,"sma_120":9373.67},{"date":"2026-05-22","open":8940,"high":9130,"low":8740,"close":8940,"volume":596,"rsi_14":29.73,"sma_20":9179.5,"sma_60":9155.5,"sma_120":9370.17},{"date":"2026-05-26","open":8940,"high":8940,"low":8800,"close":8920,"volume":4248,"rsi_14":29.73,"sma_20":9156.0,"sma_60":9147.17,"sma_120":9365.75},{"date":"2026-05-27","open":8920,"high":8990,"low":8710,"close":8740,"volume":423,"rsi_14":28.45,"sma_20":9129.0,"sma_60":9134.83,"sma_120":9360.17},{"date":"2026-05-28","open":8900,"high":8980,"low":8440,"close":8790,"volume":4292,"rsi_14":23.15,"sma_20":9097.0,"sma_60":9125.83,"sma_120":9354.17},{"date":"2026-05-29","open":8650,"high":8800,"low":8370,"close":8530,"volume":1556,"rsi_14":20.97,"sma_20":9059.0,"sma_60":9116.33,"sma_120":9345.83},{"date":"2026-06-01","open":8530,"high":8530,"low":7960,"close":8160,"volume":3549,"rsi_14":16.88,"sma_20":8997.5,"sma_60":9104.5,"sma_120":9334.83},{"date":"2026-06-02","open":8010,"high":8010,"low":7510,"close":7900,"volume":2606,"rsi_14":14.77,"sma_20":8923.0,"sma_60":9088.5,"sma_120":9320.83},{"date":"2026-06-04","open":8100,"high":8100,"low":7610,"close":7840,"volume":563,"rsi_14":16.25,"sma_20":8846.5,"sma_60":9070.67,"sma_120":9306.33},{"date":"2026-06-05","open":8000,"high":8000,"low":7690,"close":7750,"volume":651,"rsi_14":6.54,"sma_20":8772.0,"sma_60":9051.67,"sma_120":9291.58},{"date":"2026-06-08","open":7900,"high":8460,"low":7500,"close":7800,"volume":4905,"rsi_14":9.49,"sma_20":8694.0,"sma_60":9031.83,"sma_120":9276.25},{"date":"2026-06-09","open":8400,"high":8400,"low":7720,"close":8190,"volume":541,"rsi_14":29.19,"sma_20":8641.0,"sma_60":9017.17,"sma_120":9263.67},{"date":"2026-06-10","open":8300,"high":8450,"low":7650,"close":8050,"volume":219,"rsi_14":25.26,"sma_20":8584.5,"sma_60":8999.83,"sma_120":9249.92},{"date":"2026-06-11","open":8000,"high":8230,"low":7950,"close":8060,"volume":139,"rsi_14":26.46,"sma_20":8530.5,"sma_60":8980.5,"sma_120":9235.92},{"date":"2026-06-12","open":8260,"high":8260,"low":7900,"close":8200,"volume":388,"rsi_14":31.68,"sma_20":8494.5,"sma_60":8963.33,"sma_120":9223.58},{"date":"2026-06-15","open":8190,"high":8230,"low":7770,"close":8130,"volume":393,"rsi_14":30.62,"sma_20":8447.0,"sma_60":8944.83,"sma_120":9209.92},{"date":"2026-06-16","open":8130,"high":8220,"low":7870,"close":8190,"volume":126,"rsi_14":32.86,"sma_20":8402.5,"sma_60":8927.5,"sma_120":9195.08},{"date":"2026-06-17","open":8200,"high":8270,"low":7900,"close":8190,"volume":1114,"rsi_14":75.58,"sma_20":8146.0,"sma_60":8825.0,"sma_120":9081.08},{"date":"2026-06-18","open":8190,"high":8200,"low":7730,"close":7920,"volume":610,"rsi_14":29.95,"sma_20":8309.5,"sma_60":8891.33,"sma_120":9162.0},{"date":"2026-06-19","open":7840,"high":8400,"low":7840,"close":7930,"volume":1005,"rsi_14":34.38,"sma_20":8258.5,"sma_60":8875.67,"sma_120":9142.83},{"date":"2026-06-22","open":8250,"high":8350,"low":7500,"close":7780,"volume":541,"rsi_14":38.82,"sma_20":8200.5,"sma_60":8854.67,"sma_120":9123.0},{"date":"2026-06-23","open":7310,"high":9300,"low":7090,"close":7160,"volume":83331,"rsi_14":32.04,"sma_20":8111.5,"sma_60":8821.17,"sma_120":9098.08},{"date":"2026-06-24","open":7350,"high":7440,"low":6920,"close":7330,"volume":9240,"rsi_14":38.25,"sma_20":8032.0,"sma_60":8790.17,"sma_120":9074.5},{"date":"2026-06-25","open":7330,"high":7450,"low":7030,"close":7240,"volume":3060,"rsi_14":38.25,"sma_20":7957.0,"sma_60":8762.0,"sma_120":9049.58},{"date":"2026-06-26","open":7460,"high":7460,"low":7010,"close":7060,"volume":5929,"rsi_14":33.91,"sma_20":7870.5,"sma_60":8734.0,"sma_120":9023.17},{"date":"2026-06-29","open":6810,"high":7490,"low":6810,"close":7430,"volume":4848,"rsi_14":33.33,"sma_20":7815.5,"sma_60":8708.5,"sma_120":9002.17},{"date":"2026-06-30","open":7430,"high":7720,"low":7120,"close":7240,"volume":972,"rsi_14":32.62,"sma_20":7769.5,"sma_60":8677.33,"sma_120":8980.25},{"date":"2026-07-01","open":7230,"high":7740,"low":7030,"close":7380,"volume":1070,"rsi_14":36.18,"sma_20":7743.5,"sma_60":8649.17,"sma_120":8959.67},{"date":"2026-07-02","open":7570,"high":7810,"low":7180,"close":7420,"volume":1599,"rsi_14":33.47,"sma_20":7722.5,"sma_60":8620.83,"sma_120":8941.17},{"date":"2026-07-03","open":7640,"high":7640,"low":7320,"close":7400,"volume":192,"rsi_14":34.2,"sma_20":7705.0,"sma_60":8592.83,"sma_120":8922.83},{"date":"2026-07-06","open":7700,"high":7700,"low":7220,"close":7440,"volume":1087,"rsi_14":33.62,"sma_20":7687.0,"sma_60":8565.5,"sma_120":8904.25},{"date":"2026-07-07","open":7440,"high":7740,"low":7210,"close":7450,"volume":761,"rsi_14":33.91,"sma_20":7650.0,"sma_60":8536.33,"sma_120":8886.33},{"date":"2026-07-08","open":7440,"high":7640,"low":7300,"close":7430,"volume":2937,"rsi_14":38.05,"sma_20":7619.0,"sma_60":8507.33,"sma_120":8868.42},{"date":"2026-07-09","open":7630,"high":7650,"low":7330,"close":7410,"volume":316,"rsi_14":37.38,"sma_20":7586.5,"sma_60":8476.5,"sma_120":8850.5},{"date":"2026-07-10","open":7500,"high":7680,"low":7340,"close":7530,"volume":2084,"rsi_14":43.84,"sma_20":7553.0,"sma_60":8450.5,"sma_120":8833.42},{"date":"2026-07-13","open":7530,"high":7530,"low":7350,"close":7380,"volume":482,"rsi_14":57.05,"sma_20":7515.5,"sma_60":8421.67,"sma_120":8816.5},{"date":"2026-07-14","open":7570,"high":7570,"low":7330,"close":7460,"volume":4064,"rsi_14":54.11,"sma_20":7478.5,"sma_60":8389.5,"sma_120":8799.08},{"date":"2026-07-15","open":7700,"high":7700,"low":7370,"close":7510,"volume":1560,"rsi_14":59.44,"sma_20":7445.0,"sma_60":8358.17,"sma_120":8783.0},{"date":"2026-07-16","open":7500,"high":7590,"low":7410,"close":7440,"volume":467,"rsi_14":64.39,"sma_20":7421.0,"sma_60":8325.5,"sma_120":8766.08},{"date":"2026-07-20","open":7450,"high":7450,"low":7180,"close":7310,"volume":440,"rsi_14":44.44,"sma_20":7390.0,"sma_60":8292.17,"sma_120":8748.75},{"date":"2026-07-21","open":7320,"high":7440,"low":6950,"close":7120,"volume":3952,"rsi_14":44.44,"sma_20":7357.0,"sma_60":8254.0,"sma_120":8728.33},{"date":"2026-07-22","open":7230,"high":7230,"low":7030,"close":7100,"volume":734,"rsi_14":35.42,"sma_20":7354.0,"sma_60":8215.0,"sma_120":8708.25},{"date":"2026-07-23","open":7130,"high":7300,"low":7090,"close":7270,"volume":835,"rsi_14":43.12,"sma_20":7351.0,"sma_60":8179.67,"sma_120":8689.67},{"date":"2026-07-24","open":7200,"high":7700,"low":7060,"close":7330,"volume":3430,"rsi_14":46.9,"sma_20":7355.5,"sma_60":8147.17,"sma_120":8672.5},{"date":"2026-07-27","open":7780,"high":7780,"low":7270,"close":7400,"volume":533,"rsi_14":48.28,"sma_20":7372.5,"sma_60":8113.5,"sma_120":8656.08},{"date":"2026-07-28","open":7490,"high":7490,"low":7200,"close":7210,"volume":185,"rsi_14":41.04,"sma_20":7361.5,"sma_60":8078.67,"sma_120":8638.75},{"date":"2026-07-29","open":7280,"high":7290,"low":7140,"close":7170,"volume":98,"rsi_14":40.44,"sma_20":7358.0,"sma_60":8041.67,"sma_120":8621.33},{"date":"2026-07-30","open":7210,"high":7260,"low":7000,"close":7130,"volume":34,"rsi_14":39.86,"sma_20":7345.5,"sma_60":8004.0,"sma_120":8603.42},{"date":"2026-07-31","open":7130,"high":7380,"low":7130,"close":7380,"volume":96,"rsi_14":45.03,"sma_20":7343.5,"sma_60":7970.83,"sma_120":8589.58},{"date":"2026-08-03","open":7380,"high":7440,"low":7380,"close":7440,"volume":201,"rsi_14":52.11,"sma_20":7345.5,"sma_60":7940.83,"sma_120":8574.17},{"date":"2026-08-04","open":7500,"high":7600,"low":7500,"close":7580,"volume":10,"rsi_14":54.05,"sma_20":7352.5,"sma_60":7911.17,"sma_120":8560.5},{"date":"2026-08-05","open":7550,"high":7580,"low":7540,"close":7580,"volume":294,"rsi_14":52.45,"sma_20":7359.0,"sma_60":7883.33,"sma_120":8546.75},{"date":"2026-08-06","open":7580,"high":7900,"low":7440,"close":7510,"volume":2354,"rsi_14":52.45,"sma_20":7363.0,"sma_60":7855.5,"sma_120":8532.67},{"date":"2026-08-07","open":7890,"high":7890,"low":7520,"close":7780,"volume":704,"rsi_14":64.97,"sma_20":7381.5,"sma_60":7832.83,"sma_120":8520.75},{"date":"2026-08-10","open":7770,"high":7930,"low":7710,"close":7890,"volume":1245,"rsi_14":75.84,"sma_20":7399.5,"sma_60":7815.67,"sma_120":8509.42},{"date":"2026-08-11","open":7890,"high":7890,"low":7730,"close":7870,"volume":24,"rsi_14":75.84,"sma_20":7424.0,"sma_60":7795.5,"sma_120":8496.83},{"date":"2026-08-12","open":7870,"high":7870,"low":7840,"close":7840,"volume":51,"rsi_14":71.11,"sma_20":7443.0,"sma_60":7774.83,"sma_120":8483.67},{"date":"2026-08-13","open":7840,"high":7840,"low":7410,"close":7530,"volume":1626,"rsi_14":56.25,"sma_20":7444.0,"sma_60":7751.0,"sma_120":8468.25},{"date":"2026-08-14","open":7630,"high":7800,"low":7350,"close":7580,"volume":1160,"rsi_14":55.7,"sma_20":7451.0,"sma_60":7727.17,"sma_120":8453.67},{"date":"2026-08-18","open":7910,"high":7910,"low":7560,"close":7560,"volume":569,"rsi_14":62.41,"sma_20":7463.5,"sma_60":7704.0,"sma_120":8439.17},{"date":"2026-08-19","open":7700,"high":7890,"low":7560,"close":7790,"volume":327,"rsi_14":69.38,"sma_20":7497.0,"sma_60":7684.83,"sma_120":8424.92},{"date":"2026-08-20","open":7560,"high":7860,"low":7560,"close":7810,"volume":252,"rsi_14":71.52,"sma_20":7532.5,"sma_60":7666.0,"sma_120":8410.75},{"date":"2026-08-21","open":7850,"high":7850,"low":7580,"close":7730,"volume":372,"rsi_14":62.41,"sma_20":7555.5,"sma_60":7646.17,"sma_120":8396.67},{"date":"2026-08-24","open":7740,"high":7740,"low":7600,"close":7720,"volume":76,"rsi_14":60.29,"sma_20":7575.0,"sma_60":7629.17,"sma_120":8382.0},{"date":"2026-08-25","open":7750,"high":7750,"low":7700,"close":7740,"volume":332,"rsi_14":56.45,"sma_20":7592.0,"sma_60":7611.67,"sma_120":8368.83},{"date":"2026-08-26","open":7720,"high":7800,"low":7630,"close":7760,"volume":188,"rsi_14":57.14,"sma_20":7619.5,"sma_60":7598.83,"sma_120":8357.58},{"date":"2026-08-27","open":7890,"high":7950,"low":7660,"close":7740,"volume":46,"rsi_14":59.5,"sma_20":7648.0,"sma_60":7591.83,"sma_120":8348.17},{"date":"2026-08-28","open":7790,"high":7940,"low":7690,"close":7730,"volume":243,"rsi_14":47.37,"sma_20":7678.0,"sma_60":7589.0,"sma_120":8338.75},{"date":"2026-08-31","open":7920,"high":7930,"low":7570,"close":7750,"volume":155,"rsi_14":41.86,"sma_20":7696.5,"sma_60":7587.5,"sma_120":8329.08},{"date":"2026-09-01","open":7850,"high":7920,"low":7730,"close":7790,"volume":38,"rsi_14":45.45,"sma_20":7714.0,"sma_60":7588.17,"sma_120":8319.92},{"date":"2026-09-02","open":7930,"high":7930,"low":7700,"close":7760,"volume":207,"rsi_14":45.45,"sma_20":7723.0,"sma_60":7587.5,"sma_120":8309.67},{"date":"2026-09-03","open":7890,"high":7890,"low":7500,"close":7690,"volume":211,"rsi_14":62.5,"sma_20":7728.5,"sma_60":7579.17,"sma_120":8298.17},{"date":"2026-09-04","open":7690,"high":7890,"low":7470,"close":7640,"volume":1940,"rsi_14":54.69,"sma_20":7735.0,"sma_60":7572.33,"sma_120":8286.08},{"date":"2026-09-07","open":7610,"high":7640,"low":7600,"close":7610,"volume":115,"rsi_14":53.85,"sma_20":7726.5,"sma_60":7564.83,"sma_120":8272.67},{"date":"2026-09-08","open":7600,"high":7610,"low":7420,"close":7560,"volume":1099,"rsi_14":25.53,"sma_20":7710.0,"sma_60":7554.17,"sma_120":8258.75},{"date":"2026-09-09","open":7650,"high":7650,"low":7400,"close":7410,"volume":572,"rsi_14":16.67,"sma_20":7687.0,"sma_60":7542.17,"sma_120":8243.5},{"date":"2026-09-10","open":7450,"high":7590,"low":7400,"close":7550,"volume":405,"rsi_14":36.36,"sma_20":7672.5,"sma_60":7531.5,"sma_120":8229.5},{"date":"2026-09-11","open":7510,"high":7550,"low":7430,"close":7490,"volume":524,"rsi_14":33.8,"sma_20":7670.5,"sma_60":7519.83,"sma_120":8215.5},{"date":"2026-09-14","open":7650,"high":7980,"low":7400,"close":7600,"volume":291,"rsi_14":41.25,"sma_20":7671.5,"sma_60":7514.5,"sma_120":8202.92},{"date":"2026-09-15","open":7650,"high":9490,"low":7400,"close":7590,"volume":1028,"rsi_14":39.24,"sma_20":7673.0,"sma_60":7508.83,"sma_120":8192.25},{"date":"2026-09-16","open":7540,"high":7560,"low":7300,"close":7530,"volume":142,"rsi_14":37.35,"sma_20":7660.0,"sma_60":7504.67,"sma_120":8179.67},{"date":"2026-09-17","open":7470,"high":7470,"low":7220,"close":7440,"volume":249,"rsi_14":34.07,"sma_20":7641.5,"sma_60":7509.33,"sma_120":8165.25},{"date":"2026-09-18","open":7490,"high":7490,"low":7270,"close":7360,"volume":1144,"rsi_14":29.9,"sma_20":7623.0,"sma_60":7509.83,"sma_120":8150.0},{"date":"2026-09-21","open":7390,"high":7450,"low":7370,"close":7450,"volume":28,"rsi_14":33.33,"sma_20":7609.5,"sma_60":7513.33,"sma_120":8137.67},{"date":"2026-09-22","open":7450,"high":7450,"low":7330,"close":7420,"volume":24,"rsi_14":33.33,"sma_20":7593.5,"sma_60":7519.33,"sma_120":8126.67},{"date":"2026-09-23","open":7420,"high":7450,"low":7220,"close":7340,"volume":340,"rsi_14":33.01,"sma_20":7572.5,"sma_60":7517.83,"sma_120":8113.17},{"date":"2026-09-28","open":7340,"high":8200,"low":7210,"close":7770,"volume":338,"rsi_14":54.61,"sma_20":7574.0,"sma_60":7526.67,"sma_120":8102.0},{"date":"2026-09-29","open":7480,"high":7690,"low":7260,"close":7670,"volume":55,"rsi_14":52.03,"sma_20":7571.0,"sma_60":7531.5,"sma_120":8090.33},{"date":"2026-09-30","open":7590,"high":7590,"low":7210,"close":7380,"volume":203,"rsi_14":44.77,"sma_20":7552.5,"sma_60":7530.83,"sma_120":8075.83},{"date":"2026-10-01","open":7410,"high":7600,"low":7300,"close":7600,"volume":713,"rsi_14":55.31,"sma_20":7543.0,"sma_60":7534.17,"sma_120":8063.5},{"date":"2026-10-02","open":7300,"high":7620,"low":7300,"close":7400,"volume":202,"rsi_14":45.95,"sma_20":7525.0,"sma_60":7533.5,"sma_120":8049.5},{"date":"2026-10-06","open":7590,"high":7590,"low":7330,"close":7550,"volume":336,"rsi_14":51.55,"sma_20":7518.0,"sma_60":7535.17,"sma_120":8035.75},{"date":"2026-10-07","open":7530,"high":7900,"low":7370,"close":7890,"volume":101,"rsi_14":56.68,"sma_20":7530.5,"sma_60":7542.83,"sma_120":8025.08},{"date":"2026-10-08","open":7600,"high":7600,"low":7290,"close":7540,"volume":226,"rsi_14":49.0,"sma_20":7527.0,"sma_60":7545.0,"sma_120":8010.75},{"date":"2026-10-12","open":7530,"high":7530,"low":7240,"close":7460,"volume":135,"rsi_14":48.62,"sma_20":7522.0,"sma_60":7543.83,"sma_120":7997.17},{"date":"2026-10-13","open":7120,"high":7460,"low":7120,"close":7400,"volume":194,"rsi_14":49.2,"sma_20":7521.5,"sma_60":7544.17,"sma_120":7982.92},{"date":"2026-10-14","open":7490,"high":7580,"low":7280,"close":7580,"volume":173,"rsi_14":54.23,"sma_20":7523.0,"sma_60":7546.17,"sma_120":7967.92},{"date":"2026-10-15","open":7040,"high":7400,"low":7040,"close":7200,"volume":1195,"rsi_14":45.67,"sma_20":7508.5,"sma_60":7541.0,"sma_120":7949.58},{"date":"2026-10-16","open":7340,"high":7580,"low":7340,"close":7400,"volume":69,"rsi_14":49.67,"sma_20":7498.5,"sma_60":7540.33,"sma_120":7932.92},{"date":"2026-10-19","open":7400,"high":7590,"low":7210,"close":7550,"volume":842,"rsi_14":53.35,"sma_20":7496.5,"sma_60":7544.33,"sma_120":7918.25},{"date":"2026-10-20","open":7320,"high":7320,"low":6870,"close":7260,"volume":2826,"rsi_14":41.47,"sma_20":7483.0,"sma_60":7546.67,"sma_120":7900.33},{"date":"2026-10-21","open":7240,"high":7400,"low":7170,"close":7400,"volume":1234,"rsi_14":45.54,"sma_20":7481.0,"sma_60":7551.67,"sma_120":7883.33},{"date":"2026-10-22","open":7200,"high":7270,"low":7010,"close":7170,"volume":639,"rsi_14":46.46,"sma_20":7471.5,"sma_60":7550.0,"sma_120":7864.83},{"date":"2026-10-23","open":7181,"high":7380,"low":7181,"close":7380,"volume":131,"rsi_14":46.28,"sma_20":7468.0,"sma_60":7550.83,"sma_120":7849.0}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":1.19,"pbr":0.62,"ttm_eps":null,"close":9981.6426},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":1.18,"pbr":0.59,"ttm_eps":null,"close":9651.125},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":3.79,"pbr":0.58,"ttm_eps":null,"close":9422.8857},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":3.76,"pbr":0.55,"ttm_eps":null,"close":8897.7715},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":4.37,"pbr":0.58,"ttm_eps":null,"close":9665.9941},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":4.59,"pbr":0.57,"ttm_eps":null,"close":9510.4053},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":3.09,"pbr":0.58,"ttm_eps":null,"close":9870.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":2.92,"pbr":0.52,"ttm_eps":null,"close":8960.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":2.39,"pbr":0.42,"ttm_eps":null,"close":7240.0}],"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":"크라운제과우","phase":"above-fold","symbol_resolved":true}