{"status":"ok","report":{"price_analysis":{"current":5650.0,"change_1d":-1.7,"change_7d":-2.1,"change_30d":-8.1,"high_30d":6150.0,"low_30d":5410.0,"position_in_range":32.0,"support":5484.0,"resistance":6076.0},"summary":"해성산업1우(03481K)은 Real Estate 섹터 KR 시장 종목입니다, 시가총액 77.81억. 현재가 5,650원, 전일 대비 -1.7%, 30일 -8.1%. ROE 1.1%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매도 63.00, 기관 순매도 0.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE 1.1%입니다. 시가총액 77.81억. 매출 2.40조, 영업이익 755.68억.","grade":"C","comment":"펀더멘탈 데이터 부족","per":null,"pbr":0.15,"roe":1.15,"eps":-1965.662570579962,"revenue":2404909763818.0,"operating_income":75567990818.0,"net_income":-64775272816.0,"market_cap":7780801450,"profit_margin":-2.69,"roa":0.54,"operating_margin":3.14,"gross_margin":15.16,"debt_ratio":1.1459302364852022,"total_assets":2712623386206.0,"total_equity":1264078086084.0,"total_debt":1448545300122.0,"eps_basis":"PG_TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 34.7로 약세 구간입니다. MACD(-80.07)가 시그널선(-76.91)을 하회합니다(데드크로스). 현재가가 SMA20(5815)과 SMA60(5988) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 5623~6007 (현재 위치 7%).","trend":"하락","grade":"F","comment":"하락 추세, RSI 35","rsi_14":34.66666666666667,"macd":-80.07137833594152,"macd_signal":-76.90892262911453,"sma_20":5815.0,"sma_60":5987.833333333333,"bb_upper":6007.301846064982,"bb_lower":5622.698153935018,"atr_14":172.85714285714286},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -63.00, 기관 순매수 0.00. 30일 누적: 외국인 99.00, 기관 0.00.","foreign_trend":"매도","institution_trend":"중립","comment":"외국인 매도, 기관 중립","foreign_flow":-63.0,"institutional_flow":0,"data":[{"date":"2026-10-23","foreign_net":7.0,"institution_net":0.0,"retail_net":-7.0},{"date":"2026-10-22","foreign_net":-2.0,"institution_net":0.0,"retail_net":2.0},{"date":"2026-10-21","foreign_net":-8.0,"institution_net":0.0,"retail_net":8.0},{"date":"2026-10-20","foreign_net":6.0,"institution_net":0.0,"retail_net":-6.0},{"date":"2026-10-19","foreign_net":-66.0,"institution_net":0.0,"retail_net":66.0},{"date":"2026-10-16","foreign_net":-36.0,"institution_net":0.0,"retail_net":36.0},{"date":"2026-10-15","foreign_net":-14.0,"institution_net":0.0,"retail_net":14.0},{"date":"2026-10-14","foreign_net":8.0,"institution_net":0.0,"retail_net":-8.0},{"date":"2026-10-13","foreign_net":25.0,"institution_net":0.0,"retail_net":-25.0},{"date":"2026-10-12","foreign_net":13.0,"institution_net":0.0,"retail_net":-13.0},{"date":"2026-10-08","foreign_net":6.0,"institution_net":0.0,"retail_net":-6.0},{"date":"2026-10-07","foreign_net":10.0,"institution_net":0.0,"retail_net":-10.0},{"date":"2026-10-06","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-02","foreign_net":-41.0,"institution_net":0.0,"retail_net":41.0},{"date":"2026-10-01","foreign_net":8.0,"institution_net":0.0,"retail_net":-8.0},{"date":"2026-09-30","foreign_net":72.0,"institution_net":0.0,"retail_net":-72.0},{"date":"2026-09-29","foreign_net":-14.0,"institution_net":0.0,"retail_net":14.0},{"date":"2026-09-28","foreign_net":-22.0,"institution_net":0.0,"retail_net":22.0},{"date":"2026-09-23","foreign_net":45.0,"institution_net":0.0,"retail_net":-45.0},{"date":"2026-09-22","foreign_net":46.0,"institution_net":0.0,"retail_net":-46.0},{"date":"2026-09-21","foreign_net":29.0,"institution_net":0.0,"retail_net":-29.0},{"date":"2026-09-18","foreign_net":-3.0,"institution_net":0.0,"retail_net":3.0},{"date":"2026-09-17","foreign_net":9.0,"institution_net":0.0,"retail_net":-9.0},{"date":"2026-09-16","foreign_net":15.0,"institution_net":0.0,"retail_net":-15.0},{"date":"2026-09-15","foreign_net":15.0,"institution_net":0.0,"retail_net":-15.0},{"date":"2026-09-14","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-11","foreign_net":5.0,"institution_net":0.0,"retail_net":-5.0},{"date":"2026-09-10","foreign_net":-2.0,"institution_net":0.0,"retail_net":2.0},{"date":"2026-09-09","foreign_net":2.0,"institution_net":0.0,"retail_net":-2.0},{"date":"2026-09-08","foreign_net":-14.0,"institution_net":0.0,"retail_net":14.0}],"periods":{"d1":{"foreign_net":7.0,"institution_net":0,"retail_net":-7.0},"d3":{"foreign_net":-3.0,"institution_net":0,"retail_net":3.0},"d7":{"foreign_net":-113.0,"institution_net":0,"retail_net":113.0},"d14":{"foreign_net":-92.0,"institution_net":0,"retail_net":92.0},"d30":{"foreign_net":99.0,"institution_net":0,"retail_net":-99.0}}},"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":"적자 (EPS -1,966, PBR 0.15x) — PBR 기준 평가","metrics":[{"name":"PER","value":null,"unit":"x","sector_median":null,"industry_median":null,"percentile":null,"direction":"lower_better","note":"적자","note_detail":"EPS -1,966원"}]},"growth":{"grade":"C","percentile":72,"summary":"매출 +10.0%","metrics":[{"name":"매출 성장률 (QoQ)","value":10.0,"unit":"%","percentile":62,"direction":"higher_better"},{"name":"영업이익 성장률","value":50.0,"unit":"%","percentile":81,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 1.1%","metrics":[{"name":"ROE","value":1.15,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":3.14,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-2.69,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":0.54,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":34,"summary":"RSI 35","metrics":[{"name":"RSI (14)","value":34.7,"unit":"","percentile":35,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-8.1,"unit":"%","percentile":36,"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":"F","percentile":22,"summary":"순차입금비율 1.1x","metrics":[{"name":"순차입금비율","value":1.15,"unit":"x","percentile":22,"direction":"lower_better","rating":"poor","note":"≤ 0.6"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -1,966, PBR 0.15x) — PBR 기준 평가"},"growth":{"grade":"C","reason":"매출 +10.0%"},"profitability":{"grade":"C","reason":"ROE 1.1%"},"momentum":{"grade":"D","reason":"RSI 35"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":0.54,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":1.15,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":2.79,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":1.15,"unit":"","threshold":"≤ 1.0","pass":false,"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":15.16,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":3.14,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-2.69,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["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":["MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":0.15,"per_5y_high":null,"per_5y_low":null,"per_5y_avg":null,"per_percentile":null,"pbr_5y_high":0.26,"pbr_5y_low":0.16,"pbr_5y_avg":0.19,"pbr_percentile":0.0,"per_5y_median":null,"pbr_5y_median":0.18,"history":[{"quarter":"2024-Q2","per":null,"pbr":0.19},{"quarter":"2024-Q3","per":null,"pbr":0.18},{"quarter":"2024-Q4","per":null,"pbr":0.17},{"quarter":"2025-Q1","per":null,"pbr":0.17},{"quarter":"2025-Q2","per":null,"pbr":0.19},{"quarter":"2025-Q3","per":null,"pbr":0.19},{"quarter":"2025-Q4","per":null,"pbr":0.26},{"quarter":"2026-Q1","per":null,"pbr":0.18},{"quarter":"2026-Q2","per":null,"pbr":0.16},{"quarter":"현재","per":null,"pbr":0.15}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[],"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":false},"peer_comparison":{"peers":[],"sector":"Real Estate","industry":"REAL ESTATE SERVICES"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[],"trailing_per_history_meta":{},"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":null,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PBR","value":"0.1배"},{"label":"ROE","value":"1.2%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-24T00:20:54.341639+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.011540763343341889,"dividend_yield":null,"eps":10590.87,"revenue":659043299313.0,"operating_income":27316269660.0,"net_income":14588426039.0,"market_cap":null,"profit_margin":0.022135762633816728,"operating_margin":0.04144836870122954,"roa":0.0053779769477708605,"gross_margin":0.15164499575093185,"total_equity":1264078086084.0,"total_assets":2712623386206.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":null,"roe":-0.02738325033609373,"dividend_yield":null,"eps":-24715.07,"revenue":599357499055.0,"operating_income":18207175235.0,"net_income":-34043853555.0,"market_cap":null,"profit_margin":-0.05680057996884422,"operating_margin":0.030377821690238366,"roa":-0.01278789522292886,"gross_margin":0.13967640982384338,"total_equity":1243236399520.0,"total_assets":2662193657480.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.04917289338308788,"dividend_yield":null,"eps":-46012.76,"revenue":569813989489.0,"operating_income":9124462406.0,"net_income":-63380414440.0,"market_cap":null,"profit_margin":-0.1112300077027567,"operating_margin":0.016013054390227714,"roa":-0.02446158508621293,"gross_margin":0.14104149273883607,"total_equity":1288929938416.0,"total_assets":2591018293239.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.013394649761281087,"dividend_yield":null,"eps":13111.57,"revenue":576694975961.0,"operating_income":20920083517.0,"net_income":18060569140.0,"market_cap":null,"profit_margin":0.03131736861397832,"operating_margin":0.036275820648756195,"roa":0.006826132340037142,"gross_margin":0.14474208057197457,"total_equity":1348342021768.0,"total_assets":2645798270577.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.003079644925722529,"dividend_yield":null,"eps":-2965.79,"revenue":568066451582.0,"operating_income":5282815944.0,"net_income":-4085234140.0,"market_cap":null,"profit_margin":-0.007191472280440239,"operating_margin":0.009299644309724615,"roa":-0.0015929588942179534,"gross_margin":0.12730662718349398,"total_equity":1326527648002.0,"total_assets":2564557161411.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.003382281035709123,"dividend_yield":null,"eps":3281.5,"revenue":545503215173.0,"operating_income":6514116718.0,"net_income":4520114495.0,"market_cap":null,"profit_margin":0.008286137220229762,"operating_margin":0.011941481803978228,"roa":0.001733149518494086,"gross_margin":0.12724308094497105,"total_equity":1336410087535.0,"total_assets":2608034936840.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.036509197495274565,"dividend_yield":null,"eps":-35728.22,"revenue":544872055972.0,"operating_income":-2993173917.0,"net_income":-49213946928.0,"market_cap":null,"profit_margin":-0.09032202402123007,"operating_margin":-0.0054933518505742825,"roa":-0.018986645547261198,"gross_margin":0.11631176089026068,"total_equity":1347987638851.0,"total_assets":2592029582345.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.0006276917189045711,"dividend_yield":null,"eps":82.0,"revenue":548737204258.0,"operating_income":9963189808.0,"net_income":877376565.0,"market_cap":null,"profit_margin":0.0015989011829193988,"operating_margin":0.018156577922344777,"roa":0.00034379323477402363,"gross_margin":0.13176485990916093,"total_equity":1397782603427.0,"total_assets":2552047208191.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.015621778752667242,"dividend_yield":null,"eps":294.0,"revenue":567617201196.0,"operating_income":29333327202.0,"net_income":21835896880.0,"market_cap":null,"profit_margin":0.03846940655425979,"operating_margin":0.051678009651915234,"roa":0.00841018639820543,"gross_margin":0.16364995241912095,"total_equity":1397785567554.0,"total_assets":2596363011010.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.01681103001409735,"dividend_yield":null,"eps":407.0,"revenue":559201481352.0,"operating_income":35114292446.0,"net_income":23097430516.0,"market_cap":null,"profit_margin":0.04130430852964941,"operating_margin":0.06279363273699314,"roa":0.008998721216256148,"gross_margin":0.17366999321997176,"total_equity":1373944993057.0,"total_assets":2566745869877.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.0061191773472235615,"dividend_yield":null,"eps":-6069.86,"revenue":575593337928.0,"operating_income":29788408711.0,"net_income":-8360940578.0,"market_cap":null,"profit_margin":-0.014525777188626627,"operating_margin":0.0517525251738167,"roa":-0.0033212933403194535,"gross_margin":0.15849045532457381,"total_equity":1366350426466.0,"total_assets":2517374926358.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":-0.023453026598772134,"dividend_yield":null,"eps":-1071.0,"revenue":551182740282.0,"operating_income":21360710866.0,"net_income":-32518124044.0,"market_cap":null,"profit_margin":-0.058996992589722325,"operating_margin":0.038754317406730264,"roa":-0.01278143297268916,"gross_margin":0.14868918003504547,"total_equity":1386521432833.0,"total_assets":2544168882588.0}],"current_price":5650.0,"change_pct":-1.74,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2021-12-02","close":15890.6494},{"date":"2021-12-03","close":16581.5488},{"date":"2021-12-06","close":14600.9727},{"date":"2021-12-07","close":14002.1953},{"date":"2021-12-08","close":18193.6426},{"date":"2021-12-09","close":23628.7051},{"date":"2021-12-10","close":30675.8652},{"date":"2021-12-13","close":33163.0977},{"date":"2021-12-14","close":34084.293},{"date":"2021-12-15","close":29478.3066},{"date":"2021-12-16","close":29109.8281},{"date":"2021-12-17","close":26714.7168},{"date":"2021-12-20","close":24734.1406},{"date":"2021-12-21","close":23398.4062},{"date":"2021-12-22","close":26115.9375},{"date":"2021-12-23","close":23214.168},{"date":"2021-12-24","close":21832.3711},{"date":"2021-12-27","close":22845.6875},{"date":"2021-12-28","close":20957.2324},{"date":"2021-12-29","close":21217.2266},{"date":"2021-12-30","close":21170.8008},{"date":"2022-01-03","close":22950.0},{"date":"2022-01-04","close":20613.6719},{"date":"2022-01-05","close":18942.2949},{"date":"2022-01-06","close":18199.459},{"date":"2022-01-07","close":23631.4395},{"date":"2022-01-10","close":20102.9746},{"date":"2022-01-11","close":20660.0996},{"date":"2022-01-12","close":20938.6621},{"date":"2022-01-13","close":19452.9922},{"date":"2022-01-14","close":19499.4199},{"date":"2022-01-17","close":20520.8184},{"date":"2022-01-18","close":21449.3613},{"date":"2022-01-19","close":20149.4004},{"date":"2022-01-20","close":21170.8008},{"date":"2022-01-21","close":21124.373},{"date":"2022-01-24","close":20195.8281},{"date":"2022-01-25","close":18478.0215},{"date":"2022-01-26","close":18478.0215},{"date":"2022-01-27","close":16574.5059},{"date":"2022-01-28","close":16992.3516},{"date":"2022-02-03","close":17317.3438},{"date":"2022-02-04","close":18106.6055},{"date":"2022-02-07","close":18199.459},{"date":"2022-02-08","close":18199.459},{"date":"2022-02-09","close":18199.459},{"date":"2022-02-10","close":18710.1582},{"date":"2022-02-11","close":19360.1387},{"date":"2022-02-14","close":18663.7305},{"date":"2022-02-15","close":18385.166},{"date":"2022-02-16","close":18338.7402},{"date":"2022-02-17","close":18013.752},{"date":"2022-02-18","close":17874.4688},{"date":"2022-02-21","close":17131.6328},{"date":"2022-02-22","close":17131.6328},{"date":"2022-02-23","close":17131.6328},{"date":"2022-02-24","close":16435.2246},{"date":"2022-02-25","close":16528.0781},{"date":"2022-02-28","close":16528.0781},{"date":"2022-03-02","close":17410.1973},{"date":"2022-03-03","close":17688.7578},{"date":"2022-03-04","close":17363.7695},{"date":"2022-03-07","close":16435.2246},{"date":"2022-03-08","close":15878.0996},{"date":"2022-03-10","close":15878.0996},{"date":"2022-03-11","close":15553.1094},{"date":"2022-03-14","close":15228.1182},{"date":"2022-03-15","close":15228.1182},{"date":"2022-03-16","close":15924.5264},{"date":"2022-03-17","close":15924.5264},{"date":"2022-03-18","close":17085.207},{"date":"2022-03-21","close":16806.6445},{"date":"2022-03-22","close":16760.2168},{"date":"2022-03-23","close":16760.2168},{"date":"2022-03-24","close":16667.3613},{"date":"2022-03-25","close":16481.6523},{"date":"2022-03-28","close":16481.6523},{"date":"2022-03-29","close":17363.7695},{"date":"2022-03-30","close":17178.0605},{"date":"2022-03-31","close":16899.498},{"date":"2022-04-01","close":17085.207},{"date":"2022-04-04","close":17131.6328},{"date":"2022-04-05","close":17085.207},{"date":"2022-04-06","close":16806.6445},{"date":"2022-04-07","close":17688.7578},{"date":"2022-04-08","close":18153.0312},{"date":"2022-04-11","close":17735.1875},{"date":"2022-04-12","close":17410.1973},{"date":"2022-04-13","close":17503.0508},{"date":"2022-04-14","close":17317.3438},{"date":"2022-04-15","close":17920.8945},{"date":"2022-04-18","close":17828.041},{"date":"2022-04-19","close":17967.3242},{"date":"2022-04-20","close":18524.4473},{"date":"2022-04-21","close":18431.5938},{"date":"2022-04-22","close":18385.166},{"date":"2022-04-25","close":17363.7695},{"date":"2022-04-26","close":17735.1875},{"date":"2022-04-27","close":17503.0508},{"date":"2022-04-28","close":17503.0508},{"date":"2022-04-29","close":17688.7578},{"date":"2022-05-02","close":17456.623},{"date":"2022-05-03","close":17456.623},{"date":"2022-05-04","close":17085.207},{"date":"2022-05-06","close":16806.6445},{"date":"2022-05-09","close":17350.0},{"date":"2022-05-10","close":16203.0898},{"date":"2022-05-11","close":16063.8076},{"date":"2022-05-12","close":15506.6826},{"date":"2022-05-13","close":15785.2441},{"date":"2022-05-16","close":15785.2441},{"date":"2022-05-17","close":16435.2246},{"date":"2022-05-18","close":16667.3613},{"date":"2022-05-19","close":16249.5166},{"date":"2022-05-20","close":16249.5166},{"date":"2022-05-23","close":16110.2363},{"date":"2022-05-24","close":15924.5264},{"date":"2022-05-25","close":15924.5264},{"date":"2022-05-26","close":15924.5264},{"date":"2022-05-27","close":15970.9531},{"date":"2022-05-30","close":15970.9531},{"date":"2022-05-31","close":16110.2363},{"date":"2022-06-02","close":15970.9531},{"date":"2022-06-03","close":16017.3799},{"date":"2022-06-07","close":15878.0996},{"date":"2022-06-08","close":15878.0996},{"date":"2022-06-09","close":15692.3906},{"date":"2022-06-10","close":15645.9639},{"date":"2022-06-13","close":14763.8467},{"date":"2022-06-14","close":14531.7109},{"date":"2022-06-15","close":14021.0117},{"date":"2022-06-16","close":14531.7109},{"date":"2022-06-17","close":14438.8564},{"date":"2022-06-20","close":13788.876},{"date":"2022-06-21","close":14113.8652},{"date":"2022-06-22","close":13463.8848},{"date":"2022-06-23","close":12953.1865},{"date":"2022-06-24","close":13278.1768},{"date":"2022-06-27","close":13649.5938},{"date":"2022-06-28","close":13556.7402},{"date":"2022-06-29","close":13556.7402},{"date":"2022-06-30","close":13881.7305},{"date":"2022-07-01","close":13603.167},{"date":"2022-07-04","close":13278.1768},{"date":"2022-07-05","close":13463.8848},{"date":"2022-07-06","close":13231.75},{"date":"2022-07-07","close":13371.0312},{"date":"2022-07-08","close":13556.7402},{"date":"2022-07-11","close":13510.3115},{"date":"2022-07-12","close":13185.3223},{"date":"2022-07-13","close":13324.6045},{"date":"2022-07-14","close":13417.458},{"date":"2022-07-15","close":13231.75},{"date":"2022-07-18","close":13556.7402},{"date":"2022-07-19","close":13928.1572},{"date":"2022-07-20","close":13928.1572},{"date":"2022-07-21","close":13742.4482},{"date":"2022-07-22","close":13788.876},{"date":"2022-07-25","close":13649.5938},{"date":"2022-07-26","close":13603.167},{"date":"2022-07-27","close":13603.167},{"date":"2022-07-28","close":14253.1484},{"date":"2022-07-29","close":14392.4287},{"date":"2022-08-01","close":14206.7197},{"date":"2022-08-02","close":14299.5752},{"date":"2022-08-03","close":14206.7197},{"date":"2022-08-04","close":14113.8652},{"date":"2022-08-05","close":14485.2842},{"date":"2022-08-08","close":14299.5752},{"date":"2022-08-09","close":14299.5752},{"date":"2022-08-10","close":14299.5752},{"date":"2022-08-11","close":14856.7012},{"date":"2022-08-12","close":14717.4189},{"date":"2022-08-16","close":14763.8467},{"date":"2022-08-17","close":14624.5645},{"date":"2022-08-18","close":14670.9922},{"date":"2022-08-19","close":14485.2842},{"date":"2022-08-22","close":14021.0117},{"date":"2022-08-23","close":14067.4385},{"date":"2022-08-24","close":14113.8652},{"date":"2022-08-25","close":14113.8652},{"date":"2022-08-26","close":14067.4385},{"date":"2022-08-29","close":13556.7402},{"date":"2022-08-30","close":13556.7402},{"date":"2022-08-31","close":13788.876},{"date":"2022-09-01","close":13649.5938},{"date":"2022-09-02","close":13463.8848},{"date":"2022-09-05","close":13278.1768},{"date":"2022-09-06","close":13324.6045},{"date":"2022-09-07","close":12860.332},{"date":"2022-09-08","close":13138.8945},{"date":"2022-09-13","close":13417.458},{"date":"2022-09-14","close":13185.3223},{"date":"2022-09-15","close":13185.3223},{"date":"2022-09-16","close":13138.8945},{"date":"2022-09-19","close":12860.332},{"date":"2022-09-20","close":12906.7588},{"date":"2022-09-21","close":12813.9043},{"date":"2022-09-22","close":12628.1963},{"date":"2022-09-23","close":12349.6328},{"date":"2022-09-26","close":11699.6523},{"date":"2022-09-27","close":11421.0889},{"date":"2022-09-28","close":11096.0996},{"date":"2022-09-29","close":11188.9531},{"date":"2022-09-30","close":11235.3799},{"date":"2022-10-04","close":11467.5156},{"date":"2022-10-05","close":11421.0889},{"date":"2022-10-06","close":11978.2148},{"date":"2022-10-07","close":11838.9336},{"date":"2022-10-11","close":15367.4014},{"date":"2022-10-12","close":15599.5371},{"date":"2022-10-13","close":13463.8848},{"date":"2022-10-14","close":13231.75},{"date":"2022-10-17","close":12721.0508},{"date":"2022-10-18","close":12999.6133},{"date":"2022-10-19","close":12349.6328},{"date":"2022-10-20","close":11978.2148},{"date":"2022-10-21","close":11653.2246},{"date":"2022-10-24","close":11746.0801},{"date":"2022-10-25","close":12024.6426},{"date":"2022-10-26","close":13185.3223},{"date":"2022-10-27","close":12674.624},{"date":"2022-10-28","close":12071.0693},{"date":"2022-10-31","close":12071.0693},{"date":"2022-11-01","close":12349.6328},{"date":"2022-11-02","close":12303.2061},{"date":"2022-11-03","close":12117.4971},{"date":"2022-11-04","close":11978.2148},{"date":"2022-11-07","close":12210.3516},{"date":"2022-11-08","close":12442.4873},{"date":"2022-11-09","close":12396.0605},{"date":"2022-11-10","close":12674.624},{"date":"2022-11-11","close":12767.4775},{"date":"2022-11-14","close":12349.6328},{"date":"2022-11-15","close":12628.1963},{"date":"2022-11-16","close":12442.4873},{"date":"2022-11-17","close":12396.0605},{"date":"2022-11-18","close":12163.9238},{"date":"2022-11-21","close":11931.7871},{"date":"2022-11-22","close":12024.6426},{"date":"2022-11-23","close":11978.2148},{"date":"2022-11-24","close":12210.3516},{"date":"2022-11-25","close":12163.9238},{"date":"2022-11-28","close":12024.6426},{"date":"2022-11-29","close":12117.4971},{"date":"2022-11-30","close":12117.4971},{"date":"2022-12-01","close":12860.332},{"date":"2022-12-02","close":12256.7783},{"date":"2022-12-05","close":12581.7676},{"date":"2022-12-06","close":12535.3408},{"date":"2022-12-07","close":12396.0605},{"date":"2022-12-08","close":12210.3516},{"date":"2022-12-09","close":12303.2061},{"date":"2022-12-12","close":12535.3408},{"date":"2022-12-13","close":12674.624},{"date":"2022-12-14","close":12535.3408},{"date":"2022-12-15","close":12581.7676},{"date":"2022-12-16","close":12303.2061},{"date":"2022-12-19","close":12396.0605},{"date":"2022-12-20","close":12071.0693},{"date":"2022-12-21","close":12071.0693},{"date":"2022-12-22","close":12117.4971},{"date":"2022-12-23","close":12071.0693},{"date":"2022-12-26","close":11978.2148},{"date":"2022-12-27","close":12071.0693},{"date":"2022-12-28","close":12241.2188},{"date":"2022-12-29","close":12099.4277},{"date":"2023-01-02","close":11674.0576},{"date":"2023-01-03","close":11721.3213},{"date":"2023-01-04","close":12193.9551},{"date":"2023-01-05","close":12477.5352},{"date":"2023-01-06","close":12477.5352},{"date":"2023-01-09","close":12572.0615},{"date":"2023-01-10","close":12619.3252},{"date":"2023-01-11","close":12619.3252},{"date":"2023-01-12","close":12619.3252},{"date":"2023-01-13","close":12902.9053},{"date":"2023-01-16","close":13281.0127},{"date":"2023-01-17","close":12950.1689},{"date":"2023-01-18","close":12808.3779},{"date":"2023-01-19","close":12808.3779},{"date":"2023-01-20","close":12572.0615},{"date":"2023-01-25","close":12704.3994},{"date":"2023-01-26","close":12685.4941},{"date":"2023-01-27","close":13186.4863},{"date":"2023-01-30","close":13129.7705},{"date":"2023-01-31","close":13082.5068},{"date":"2023-02-01","close":12893.4531},{"date":"2023-02-02","close":12931.2637},{"date":"2023-02-03","close":12969.0752},{"date":"2023-02-06","close":12789.4736},{"date":"2023-02-07","close":12921.8115},{"date":"2023-02-08","close":13281.0127},{"date":"2023-02-09","close":13800.9092},{"date":"2023-02-10","close":14188.4697},{"date":"2023-02-13","close":13999.416},{"date":"2023-02-14","close":13999.416},{"date":"2023-02-15","close":13649.667},{"date":"2023-02-16","close":13971.0586},{"date":"2023-02-17","close":12590.9668},{"date":"2023-02-20","close":12713.8525},{"date":"2023-02-21","close":12893.4531},{"date":"2023-02-22","close":12581.5146},{"date":"2023-02-23","close":12515.3457},{"date":"2023-02-24","close":12468.082},{"date":"2023-02-27","close":12297.9346},{"date":"2023-02-28","close":12297.9346},{"date":"2023-03-02","close":12364.1025},{"date":"2023-03-03","close":12666.5889},{"date":"2023-03-06","close":12798.9258},{"date":"2023-03-07","close":12704.3994},{"date":"2023-03-08","close":12439.7236},{"date":"2023-03-09","close":12373.5557},{"date":"2023-03-10","close":12222.3125},{"date":"2023-03-13","close":11938.7324},{"date":"2023-03-14","close":11248.6875},{"date":"2023-03-15","close":11437.7402},{"date":"2023-03-16","close":11437.7402},{"date":"2023-03-17","close":11522.8145},{"date":"2023-03-20","close":11390.4775},{"date":"2023-03-21","close":11343.2139},{"date":"2023-03-22","close":11144.708},{"date":"2023-03-23","close":10965.1064},{"date":"2023-03-24","close":11305.4033},{"date":"2023-03-27","close":11343.2139},{"date":"2023-03-28","close":11362.1191},{"date":"2023-03-29","close":11466.0986},{"date":"2023-03-30","close":11674.0576},{"date":"2023-03-31","close":11513.3623},{"date":"2023-04-03","close":11513.3623},{"date":"2023-04-04","close":11399.9297},{"date":"2023-04-05","close":11645.6992},{"date":"2023-04-06","close":11853.6582},{"date":"2023-04-07","close":11872.5635},{"date":"2023-04-10","close":11522.8145},{"date":"2023-04-11","close":11494.4561},{"date":"2023-04-12","close":11494.4561},{"date":"2023-04-13","close":11494.4561},{"date":"2023-04-14","close":11513.3623},{"date":"2023-04-17","close":11437.7402},{"date":"2023-04-18","close":11466.0986},{"date":"2023-04-19","close":11343.2139},{"date":"2023-04-20","close":11277.0449},{"date":"2023-04-21","close":11097.4443},{"date":"2023-04-24","close":10851.6738},{"date":"2023-04-25","close":10728.79},{"date":"2023-04-26","close":10681.5264},{"date":"2023-04-27","close":10672.0732},{"date":"2023-04-28","close":10747.6943},{"date":"2023-05-02","close":10861.127},{"date":"2023-05-03","close":10889.4854},{"date":"2023-05-04","close":10889.4854},{"date":"2023-05-08","close":10776.0527},{"date":"2023-05-09","close":10776.0527},{"date":"2023-05-10","close":10728.79},{"date":"2023-05-11","close":10766.6006},{"date":"2023-05-12","close":10615.3574},{"date":"2023-05-15","close":10435.7559},{"date":"2023-05-16","close":10473.5674},{"date":"2023-05-17","close":10568.0938},{"date":"2023-05-18","close":10653.1689},{"date":"2023-05-19","close":10776.0527},{"date":"2023-05-22","close":11012.3691},{"date":"2023-05-23","close":10851.6738},{"date":"2023-05-24","close":11239.2344},{"date":"2023-05-25","close":11163.6123},{"date":"2023-05-26","close":11012.3691},{"date":"2023-05-30","close":10936.749},{"date":"2023-05-31","close":10842.2217},{"date":"2023-06-01","close":10861.127},{"date":"2023-06-02","close":10776.0527},{"date":"2023-06-05","close":10804.4111},{"date":"2023-06-07","close":10965.1064},{"date":"2023-06-08","close":10842.2217},{"date":"2023-06-09","close":10813.8643},{"date":"2023-06-12","close":10643.7148},{"date":"2023-06-13","close":10634.2627},{"date":"2023-06-14","close":10426.3037},{"date":"2023-06-15","close":10350.6826},{"date":"2023-06-16","close":10539.7354},{"date":"2023-06-19","close":10483.0195},{"date":"2023-06-20","close":10520.8311},{"date":"2023-06-21","close":10492.4727},{"date":"2023-06-22","close":10208.8926},{"date":"2023-06-23","close":10114.3652},{"date":"2023-06-26","close":10067.1016},{"date":"2023-06-27","close":10114.3652},{"date":"2023-06-28","close":10076.5557},{"date":"2023-06-29","close":10010.3857},{"date":"2023-06-30","close":9896.9541},{"date":"2023-07-03","close":9774.0693},{"date":"2023-07-04","close":9802.4268},{"date":"2023-07-05","close":9622.8262},{"date":"2023-07-06","close":9594.4678},{"date":"2023-07-07","close":9537.752},{"date":"2023-07-10","close":9537.752},{"date":"2023-07-11","close":9537.752},{"date":"2023-07-12","close":9537.752},{"date":"2023-07-13","close":9726.8057},{"date":"2023-07-14","close":10114.3652},{"date":"2023-07-17","close":9830.7852},{"date":"2023-07-18","close":9670.0898},{"date":"2023-07-19","close":9528.2998},{"date":"2023-07-20","close":9433.7725},{"date":"2023-07-21","close":9225.8135},{"date":"2023-07-24","close":8913.875},{"date":"2023-07-25","close":8762.6328},{"date":"2023-07-26","close":8601.9375},{"date":"2023-07-27","close":8734.2744},{"date":"2023-07-28","close":8790.9902},{"date":"2023-07-31","close":8998.9492},{"date":"2023-08-01","close":9017.8545},{"date":"2023-08-02","close":9159.6445},{"date":"2023-08-03","close":9131.2871},{"date":"2023-08-04","close":9112.3818},{"date":"2023-08-07","close":9131.2871},{"date":"2023-08-08","close":9065.1182},{"date":"2023-08-09","close":9065.1182},{"date":"2023-08-10","close":9093.4766},{"date":"2023-08-11","close":9065.1182},{"date":"2023-08-14","close":8743.7266},{"date":"2023-08-16","close":8469.5996},{"date":"2023-08-17","close":8318.3564},{"date":"2023-08-18","close":8252.1885},{"date":"2023-08-21","close":8375.0723},{"date":"2023-08-22","close":8100.9453},{"date":"2023-08-23","close":8223.8301},{"date":"2023-08-24","close":8110.3975},{"date":"2023-08-25","close":8252.1885},{"date":"2023-08-28","close":8781.5381},{"date":"2023-08-29","close":8696.4639},{"date":"2023-08-30","close":8705.916},{"date":"2023-08-31","close":8535.7676},{"date":"2023-09-01","close":8545.2207},{"date":"2023-09-04","close":8545.2207},{"date":"2023-09-05","close":8573.5791},{"date":"2023-09-06","close":8668.1064},{"date":"2023-09-07","close":8677.5586},{"date":"2023-09-08","close":8734.2744},{"date":"2023-09-11","close":8668.1064},{"date":"2023-09-12","close":8630.2949},{"date":"2023-09-13","close":8526.3154},{"date":"2023-09-14","close":8526.3154},{"date":"2023-09-15","close":8790.9902},{"date":"2023-09-18","close":8762.6328},{"date":"2023-09-19","close":8734.2744},{"date":"2023-09-20","close":8649.2002},{"date":"2023-09-21","close":8252.1885},{"date":"2023-09-22","close":8318.3564},{"date":"2023-09-25","close":8318.3564},{"date":"2023-09-26","close":8403.4307},{"date":"2023-09-27","close":8308.9043},{"date":"2023-10-04","close":8346.7148},{"date":"2023-10-05","close":8299.4512},{"date":"2023-10-06","close":8318.3564},{"date":"2023-10-10","close":8157.6611},{"date":"2023-10-11","close":8157.6611},{"date":"2023-10-12","close":8157.6611},{"date":"2023-10-13","close":8129.3037},{"date":"2023-10-16","close":7845.7227},{"date":"2023-10-17","close":8176.5659},{"date":"2023-10-18","close":8214.377},{"date":"2023-10-19","close":8157.6611},{"date":"2023-10-20","close":7911.8916},{"date":"2023-10-23","close":7477.0684},{"date":"2023-10-24","close":7807.9121},{"date":"2023-10-25","close":7836.27},{"date":"2023-10-26","close":7486.521},{"date":"2023-10-27","close":7448.7104},{"date":"2023-10-30","close":7637.7637},{"date":"2023-10-31","close":7448.7104},{"date":"2023-11-01","close":7344.731},{"date":"2023-11-02","close":7344.731},{"date":"2023-11-03","close":7382.5415},{"date":"2023-11-06","close":7751.1963},{"date":"2023-11-07","close":7477.0684},{"date":"2023-11-08","close":7467.6157},{"date":"2023-11-09","close":7382.5415},{"date":"2023-11-10","close":7562.1426},{"date":"2023-11-13","close":7609.4058},{"date":"2023-11-14","close":7609.4058},{"date":"2023-11-15","close":7703.9326},{"date":"2023-11-16","close":7562.1426},{"date":"2023-11-17","close":7703.9326},{"date":"2023-11-20","close":8384.5254},{"date":"2023-11-21","close":8356.168},{"date":"2023-11-22","close":9291.9824},{"date":"2023-11-23","close":9121.834},{"date":"2023-11-24","close":9131.2871},{"date":"2023-11-27","close":8658.6533},{"date":"2023-11-28","close":8412.8838},{"date":"2023-11-29","close":8308.9043},{"date":"2023-11-30","close":8743.7266},{"date":"2023-12-01","close":8838.2539},{"date":"2023-12-04","close":9017.8545},{"date":"2023-12-05","close":8866.6123},{"date":"2023-12-06","close":8866.6123},{"date":"2023-12-07","close":9017.8545},{"date":"2023-12-08","close":9679.542},{"date":"2023-12-11","close":10397.9463},{"date":"2023-12-12","close":9594.4678},{"date":"2023-12-13","close":9169.0977},{"date":"2023-12-14","close":8951.6855},{"date":"2023-12-15","close":9405.415},{"date":"2023-12-18","close":9225.8135},{"date":"2023-12-19","close":9291.9824},{"date":"2023-12-20","close":9027.3076},{"date":"2023-12-21","close":9206.9082},{"date":"2023-12-22","close":9046.2129},{"date":"2023-12-26","close":8876.0654},{"date":"2023-12-27","close":8672.5742},{"date":"2023-12-28","close":8788.8545},{"date":"2024-01-02","close":8808.2344},{"date":"2024-01-03","close":8653.1943},{"date":"2024-01-04","close":8817.9248},{"date":"2024-01-05","close":8953.585},{"date":"2024-01-08","close":8750.0947},{"date":"2024-01-09","close":8837.3047},{"date":"2024-01-10","close":8711.335},{"date":"2024-01-11","close":8721.0244},{"date":"2024-01-12","close":8633.8145},{"date":"2024-01-15","close":8565.9844},{"date":"2024-01-16","close":8517.5342},{"date":"2024-01-17","close":8304.3535},{"date":"2024-01-18","close":8469.084},{"date":"2024-01-19","close":8255.9033},{"date":"2024-01-22","close":8391.5635},{"date":"2024-01-23","close":8401.2539},{"date":"2024-01-24","close":8401.2539},{"date":"2024-01-25","close":8381.874},{"date":"2024-01-26","close":8565.9844},{"date":"2024-01-29","close":8556.2939},{"date":"2024-01-30","close":8856.6846},{"date":"2024-01-31","close":9137.6953},{"date":"2024-02-01","close":9602.8174},{"date":"2024-02-02","close":9505.917},{"date":"2024-02-05","close":9496.2266},{"date":"2024-02-06","close":9350.876},{"date":"2024-02-07","close":9118.3154},{"date":"2024-02-08","close":9224.9062},{"date":"2024-02-13","close":9224.9062},{"date":"2024-02-14","close":9234.5957},{"date":"2024-02-15","close":9234.5957},{"date":"2024-02-16","close":9273.3564},{"date":"2024-02-19","close":9360.5664},{"date":"2024-02-20","close":9399.3262},{"date":"2024-02-21","close":9476.8467},{"date":"2024-02-22","close":9312.1162},{"date":"2024-02-23","close":9312.1162},{"date":"2024-02-26","close":9176.4561},{"date":"2024-02-27","close":9011.7256},{"date":"2024-02-28","close":8972.9648},{"date":"2024-02-29","close":8721.0244},{"date":"2024-03-04","close":8469.084},{"date":"2024-03-05","close":8449.7041},{"date":"2024-03-06","close":8430.3232},{"date":"2024-03-07","close":8343.1133},{"date":"2024-03-08","close":8507.8438},{"date":"2024-03-11","close":8440.0137},{"date":"2024-03-12","close":8440.0137},{"date":"2024-03-13","close":8527.2236},{"date":"2024-03-14","close":8381.874},{"date":"2024-03-15","close":8275.2832},{"date":"2024-03-18","close":8585.3643},{"date":"2024-03-19","close":8498.1543},{"date":"2024-03-20","close":8595.0537},{"date":"2024-03-21","close":8846.9951},{"date":"2024-03-22","close":8943.8955},{"date":"2024-03-25","close":8876.0654},{"date":"2024-03-26","close":8343.1133},{"date":"2024-03-27","close":8459.3936},{"date":"2024-03-28","close":8284.9736},{"date":"2024-03-29","close":8236.5234},{"date":"2024-04-01","close":8304.3535},{"date":"2024-04-02","close":8362.4932},{"date":"2024-04-03","close":8595.0537},{"date":"2024-04-04","close":8536.9141},{"date":"2024-04-05","close":8604.7441},{"date":"2024-04-08","close":8410.9434},{"date":"2024-04-09","close":8401.2539},{"date":"2024-04-11","close":8410.9434},{"date":"2024-04-12","close":8410.9434},{"date":"2024-04-15","close":8284.9736},{"date":"2024-04-16","close":8168.6929},{"date":"2024-04-17","close":8226.833},{"date":"2024-04-18","close":8159.0029},{"date":"2024-04-19","close":7955.5122},{"date":"2024-04-22","close":7897.3721},{"date":"2024-04-23","close":7974.8926},{"date":"2024-04-24","close":7984.5825},{"date":"2024-04-25","close":7819.8521},{"date":"2024-04-26","close":7936.1323},{"date":"2024-04-29","close":7907.062},{"date":"2024-04-30","close":7907.062},{"date":"2024-05-02","close":8507.8438},{"date":"2024-05-03","close":8255.9033},{"date":"2024-05-07","close":8381.874},{"date":"2024-05-08","close":8420.6338},{"date":"2024-05-09","close":8314.043},{"date":"2024-05-10","close":8401.2539},{"date":"2024-05-13","close":8236.5234},{"date":"2024-05-14","close":8129.9326},{"date":"2024-05-16","close":8120.2427},{"date":"2024-05-17","close":8236.5234},{"date":"2024-05-20","close":8168.6929},{"date":"2024-05-21","close":8188.0732},{"date":"2024-05-22","close":8207.4531},{"date":"2024-05-23","close":8178.3828},{"date":"2024-05-24","close":7984.5825},{"date":"2024-05-27","close":8023.3428},{"date":"2024-05-28","close":8023.3428},{"date":"2024-05-29","close":8052.4126},{"date":"2024-05-30","close":8120.2427},{"date":"2024-05-31","close":8003.9624},{"date":"2024-06-03","close":8120.2427},{"date":"2024-06-04","close":7965.2021},{"date":"2024-06-05","close":7974.8926},{"date":"2024-06-07","close":7955.5122},{"date":"2024-06-10","close":8120.2427},{"date":"2024-06-11","close":7877.9922},{"date":"2024-06-12","close":7974.8926},{"date":"2024-06-13","close":7868.3022},{"date":"2024-06-14","close":7984.5825},{"date":"2024-06-17","close":7984.5825},{"date":"2024-06-18","close":7965.2021},{"date":"2024-06-19","close":7965.2021},{"date":"2024-06-20","close":7984.5825},{"date":"2024-06-21","close":7848.9219},{"date":"2024-06-24","close":7810.1621},{"date":"2024-06-25","close":7810.1621},{"date":"2024-06-26","close":7819.8521},{"date":"2024-06-27","close":7829.542},{"date":"2024-06-28","close":7936.1323},{"date":"2024-07-01","close":7810.1621},{"date":"2024-07-02","close":7848.9219},{"date":"2024-07-03","close":8323.7334},{"date":"2024-07-04","close":8275.2832},{"date":"2024-07-05","close":8284.9736},{"date":"2024-07-08","close":8391.5635},{"date":"2024-07-09","close":8410.9434},{"date":"2024-07-10","close":8449.7041},{"date":"2024-07-11","close":8682.2646},{"date":"2024-07-12","close":8595.0537},{"date":"2024-07-15","close":8546.6045},{"date":"2024-07-16","close":8498.1543},{"date":"2024-07-17","close":8488.4639},{"date":"2024-07-18","close":8381.874},{"date":"2024-07-19","close":8352.8037},{"date":"2024-07-22","close":8197.7627},{"date":"2024-07-23","close":8275.2832},{"date":"2024-07-24","close":8255.9033},{"date":"2024-07-25","close":8294.6631},{"date":"2024-07-26","close":8139.623},{"date":"2024-07-29","close":8120.2427},{"date":"2024-07-30","close":7984.5825},{"date":"2024-07-31","close":8207.4531},{"date":"2024-08-01","close":8275.2832},{"date":"2024-08-02","close":7907.062},{"date":"2024-08-05","close":7567.9111},{"date":"2024-08-06","close":7684.1914},{"date":"2024-08-07","close":7887.6821},{"date":"2024-08-08","close":7800.4722},{"date":"2024-08-09","close":7761.7119},{"date":"2024-08-12","close":7800.4722},{"date":"2024-08-13","close":7839.2319},{"date":"2024-08-14","close":7829.542},{"date":"2024-08-16","close":7829.542},{"date":"2024-08-19","close":7887.6821},{"date":"2024-08-20","close":7800.4722},{"date":"2024-08-21","close":7771.4019},{"date":"2024-08-22","close":7664.8115},{"date":"2024-08-23","close":7761.7119},{"date":"2024-08-26","close":7732.6416},{"date":"2024-08-27","close":7752.022},{"date":"2024-08-28","close":7722.9517},{"date":"2024-08-29","close":7722.9517},{"date":"2024-08-30","close":7732.6416},{"date":"2024-09-02","close":7722.9517},{"date":"2024-09-03","close":7693.8818},{"date":"2024-09-04","close":7500.0811},{"date":"2024-09-05","close":7548.5312},{"date":"2024-09-06","close":7364.4209},{"date":"2024-09-09","close":7345.0405},{"date":"2024-09-10","close":7451.6309},{"date":"2024-09-11","close":7480.7012},{"date":"2024-09-12","close":7577.6011},{"date":"2024-09-13","close":7548.5312},{"date":"2024-09-19","close":7451.6309},{"date":"2024-09-20","close":7538.8413},{"date":"2024-09-23","close":7500.0811},{"date":"2024-09-24","close":7616.3613},{"date":"2024-09-25","close":7577.6011},{"date":"2024-09-26","close":7567.9111},{"date":"2024-09-27","close":7606.6714},{"date":"2024-09-30","close":7606.6714},{"date":"2024-10-02","close":7606.6714},{"date":"2024-10-04","close":7703.5718},{"date":"2024-10-07","close":7722.9517},{"date":"2024-10-08","close":7742.3315},{"date":"2024-10-10","close":7752.022},{"date":"2024-10-11","close":7655.1216},{"date":"2024-10-14","close":7742.3315},{"date":"2024-10-15","close":7703.5718},{"date":"2024-10-16","close":7800.4722},{"date":"2024-10-17","close":7761.7119},{"date":"2024-10-18","close":7655.1216},{"date":"2024-10-21","close":7655.1216},{"date":"2024-10-22","close":7732.6416},{"date":"2024-10-23","close":7567.9111},{"date":"2024-10-24","close":7538.8413},{"date":"2024-10-25","close":7577.6011},{"date":"2024-10-28","close":7461.3208},{"date":"2024-10-29","close":7461.3208},{"date":"2024-10-30","close":7422.561},{"date":"2024-10-31","close":7412.8706},{"date":"2024-11-01","close":7451.6309},{"date":"2024-11-04","close":7480.7012},{"date":"2024-11-05","close":7403.1807},{"date":"2024-11-06","close":7209.3804},{"date":"2024-11-07","close":7209.3804},{"date":"2024-11-08","close":7238.4502},{"date":"2024-11-11","close":7151.2402},{"date":"2024-11-12","close":6947.7495},{"date":"2024-11-13","close":6763.6392},{"date":"2024-11-14","close":6637.6685},{"date":"2024-11-15","close":6744.2588},{"date":"2024-11-18","close":6870.2295},{"date":"2024-11-19","close":6860.5391},{"date":"2024-11-20","close":6647.3589},{"date":"2024-11-21","close":6715.189},{"date":"2024-11-22","close":6686.1187},{"date":"2024-11-25","close":6802.3989},{"date":"2024-11-26","close":6783.019},{"date":"2024-11-27","close":6908.9893},{"date":"2024-11-28","close":6870.2295},{"date":"2024-11-29","close":6841.1592},{"date":"2024-12-02","close":6802.3989},{"date":"2024-12-03","close":6831.4692},{"date":"2024-12-04","close":6831.4692},{"date":"2024-12-05","close":6715.189},{"date":"2024-12-06","close":6637.6685},{"date":"2024-12-09","close":6308.2075},{"date":"2024-12-10","close":6482.6284},{"date":"2024-12-11","close":6657.0488},{"date":"2024-12-12","close":6753.9492},{"date":"2024-12-13","close":6860.5391},{"date":"2024-12-16","close":6899.2993},{"date":"2024-12-17","close":6850.8491},{"date":"2024-12-18","close":6850.8491},{"date":"2024-12-19","close":6879.9194},{"date":"2024-12-20","close":6841.1592},{"date":"2024-12-23","close":6986.5098},{"date":"2024-12-24","close":7054.3398},{"date":"2024-12-26","close":7190.0},{"date":"2024-12-27","close":7100.0},{"date":"2024-12-30","close":7110.0},{"date":"2025-01-02","close":7190.0},{"date":"2025-01-03","close":7380.0},{"date":"2025-01-06","close":7340.0},{"date":"2025-01-07","close":7230.0},{"date":"2025-01-08","close":7140.0},{"date":"2025-01-09","close":6990.0},{"date":"2025-01-10","close":7040.0},{"date":"2025-01-13","close":7040.0},{"date":"2025-01-14","close":7030.0},{"date":"2025-01-15","close":7020.0},{"date":"2025-01-16","close":7120.0},{"date":"2025-01-17","close":7190.0},{"date":"2025-01-20","close":7140.0},{"date":"2025-01-21","close":7130.0},{"date":"2025-01-22","close":7100.0},{"date":"2025-01-23","close":7070.0},{"date":"2025-01-24","close":7070.0},{"date":"2025-01-31","close":7050.0},{"date":"2025-02-03","close":6970.0},{"date":"2025-02-04","close":7060.0},{"date":"2025-02-05","close":7060.0},{"date":"2025-02-06","close":7070.0},{"date":"2025-02-07","close":7020.0},{"date":"2025-02-10","close":6980.0},{"date":"2025-02-11","close":6950.0},{"date":"2025-02-12","close":7100.0},{"date":"2025-02-13","close":7170.0},{"date":"2025-02-14","close":7250.0},{"date":"2025-02-17","close":7420.0},{"date":"2025-02-18","close":7390.0},{"date":"2025-02-19","close":7270.0},{"date":"2025-02-20","close":7270.0},{"date":"2025-02-21","close":7170.0},{"date":"2025-02-24","close":7180.0},{"date":"2025-02-25","close":7180.0},{"date":"2025-02-26","close":7200.0},{"date":"2025-02-27","close":7100.0},{"date":"2025-02-28","close":7100.0},{"date":"2025-03-04","close":7060.0},{"date":"2025-03-05","close":7450.0},{"date":"2025-03-06","close":7180.0},{"date":"2025-03-07","close":7150.0},{"date":"2025-03-10","close":7180.0},{"date":"2025-03-11","close":7080.0},{"date":"2025-03-12","close":7150.0},{"date":"2025-03-13","close":7130.0},{"date":"2025-03-14","close":7010.0},{"date":"2025-03-17","close":6930.0},{"date":"2025-03-18","close":7010.0},{"date":"2025-03-19","close":7040.0},{"date":"2025-03-20","close":7090.0},{"date":"2025-03-21","close":7000.0},{"date":"2025-03-24","close":7090.0},{"date":"2025-03-25","close":7070.0},{"date":"2025-03-26","close":6960.0},{"date":"2025-03-27","close":7050.0},{"date":"2025-03-28","close":6900.0},{"date":"2025-03-31","close":6750.0},{"date":"2025-04-01","close":6800.0},{"date":"2025-04-02","close":6830.0},{"date":"2025-04-03","close":6840.0},{"date":"2025-04-04","close":6750.0},{"date":"2025-04-07","close":6360.0},{"date":"2025-04-08","close":6360.0},{"date":"2025-04-09","close":6230.0},{"date":"2025-04-10","close":6490.0},{"date":"2025-04-11","close":6710.0},{"date":"2025-04-14","close":6720.0},{"date":"2025-04-15","close":6840.0},{"date":"2025-04-16","close":6820.0},{"date":"2025-04-17","close":6870.0},{"date":"2025-04-18","close":6840.0},{"date":"2025-04-21","close":6690.0},{"date":"2025-04-22","close":6790.0},{"date":"2025-04-23","close":6860.0},{"date":"2025-04-24","close":6810.0},{"date":"2025-04-25","close":6960.0},{"date":"2025-04-28","close":6870.0},{"date":"2025-04-29","close":7010.0},{"date":"2025-04-30","close":7020.0},{"date":"2025-05-02","close":7040.0},{"date":"2025-05-07","close":7190.0},{"date":"2025-05-08","close":7120.0},{"date":"2025-05-09","close":7060.0},{"date":"2025-05-12","close":7090.0},{"date":"2025-05-13","close":7020.0},{"date":"2025-05-14","close":6940.0},{"date":"2025-05-15","close":6900.0},{"date":"2025-05-16","close":6960.0},{"date":"2025-05-19","close":7090.0},{"date":"2025-05-20","close":6980.0},{"date":"2025-05-21","close":6980.0},{"date":"2025-05-22","close":7080.0},{"date":"2025-05-23","close":6960.0},{"date":"2025-05-26","close":7190.0},{"date":"2025-05-27","close":7200.0},{"date":"2025-05-28","close":7300.0},{"date":"2025-05-29","close":7490.0},{"date":"2025-05-30","close":7520.0},{"date":"2025-06-02","close":7420.0},{"date":"2025-06-04","close":7580.0},{"date":"2025-06-05","close":7490.0},{"date":"2025-06-09","close":7960.0},{"date":"2025-06-10","close":7950.0},{"date":"2025-06-11","close":8160.0},{"date":"2025-06-12","close":8080.0},{"date":"2025-06-13","close":7720.0},{"date":"2025-06-16","close":7880.0},{"date":"2025-06-17","close":7870.0},{"date":"2025-06-18","close":7840.0},{"date":"2025-06-19","close":7890.0},{"date":"2025-06-20","close":7880.0},{"date":"2025-06-23","close":7780.0},{"date":"2025-06-24","close":7930.0},{"date":"2025-06-25","close":7990.0},{"date":"2025-06-26","close":7950.0},{"date":"2025-06-27","close":7890.0},{"date":"2025-06-30","close":7840.0},{"date":"2025-07-01","close":7880.0},{"date":"2025-07-02","close":7880.0},{"date":"2025-07-03","close":7860.0},{"date":"2025-07-04","close":7790.0},{"date":"2025-07-07","close":7800.0},{"date":"2025-07-08","close":7790.0},{"date":"2025-07-09","close":8180.0},{"date":"2025-07-10","close":8170.0},{"date":"2025-07-11","close":8240.0},{"date":"2025-07-14","close":8310.0},{"date":"2025-07-15","close":8290.0},{"date":"2025-07-16","close":8170.0},{"date":"2025-07-17","close":8240.0},{"date":"2025-07-18","close":8250.0},{"date":"2025-07-21","close":8200.0},{"date":"2025-07-22","close":8230.0},{"date":"2025-07-23","close":8080.0},{"date":"2025-07-24","close":8150.0},{"date":"2025-07-25","close":7990.0},{"date":"2025-07-28","close":7760.0},{"date":"2025-07-29","close":7710.0},{"date":"2025-07-30","close":7640.0},{"date":"2025-07-31","close":7660.0},{"date":"2025-08-01","close":7560.0},{"date":"2025-08-04","close":7560.0},{"date":"2025-08-05","close":7660.0},{"date":"2025-08-06","close":7660.0},{"date":"2025-08-07","close":7650.0},{"date":"2025-08-08","close":7630.0},{"date":"2025-08-11","close":7830.0},{"date":"2025-08-12","close":7850.0},{"date":"2025-08-13","close":7920.0},{"date":"2025-08-14","close":7920.0},{"date":"2025-08-18","close":7730.0},{"date":"2025-08-19","close":7650.0},{"date":"2025-08-20","close":7600.0},{"date":"2025-08-21","close":7550.0},{"date":"2025-08-22","close":7580.0},{"date":"2025-08-25","close":7700.0},{"date":"2025-08-26","close":7760.0},{"date":"2025-08-27","close":7780.0},{"date":"2025-08-28","close":7850.0},{"date":"2025-08-29","close":7700.0},{"date":"2025-09-01","close":7470.3594},{"date":"2025-09-02","close":7780.0},{"date":"2025-09-03","close":7670.0},{"date":"2025-09-04","close":7700.0},{"date":"2025-09-05","close":7840.0},{"date":"2025-09-08","close":7770.0},{"date":"2025-09-09","close":7840.0},{"date":"2025-09-10","close":7880.0},{"date":"2025-09-11","close":7730.0},{"date":"2025-09-12","close":7810.0},{"date":"2025-09-15","close":7750.0},{"date":"2025-09-16","close":7710.0},{"date":"2025-09-17","close":7770.0},{"date":"2025-09-18","close":7820.0},{"date":"2025-09-19","close":7800.0},{"date":"2025-09-22","close":7850.0},{"date":"2025-09-23","close":7840.0},{"date":"2025-09-24","close":7750.0},{"date":"2025-09-25","close":8040.0},{"date":"2025-09-26","close":7880.0},{"date":"2025-09-29","close":7820.0},{"date":"2025-09-30","close":7860.0},{"date":"2025-10-01","close":7820.0},{"date":"2025-10-02","close":7950.0},{"date":"2025-10-10","close":7630.0},{"date":"2025-10-13","close":7450.0},{"date":"2025-10-14","close":7350.0},{"date":"2025-10-15","close":7500.0},{"date":"2025-10-16","close":7560.0},{"date":"2025-10-17","close":7560.0},{"date":"2025-10-20","close":7680.0},{"date":"2025-10-21","close":7450.0},{"date":"2025-10-22","close":7500.0},{"date":"2025-10-23","close":7590.0},{"date":"2025-10-24","close":7600.0},{"date":"2025-10-27","close":7580.0},{"date":"2025-10-28","close":7580.0},{"date":"2025-10-29","close":7430.0},{"date":"2025-10-30","close":7220.0},{"date":"2025-10-31","close":7190.0},{"date":"2025-11-03","close":7070.0},{"date":"2025-11-04","close":7060.0},{"date":"2025-11-05","close":7000.0},{"date":"2025-11-06","close":7000.0},{"date":"2025-11-07","close":6950.0},{"date":"2025-11-10","close":7250.0},{"date":"2025-11-11","close":7290.0},{"date":"2025-11-12","close":7370.0},{"date":"2025-11-13","close":7420.0},{"date":"2025-11-14","close":7330.0},{"date":"2025-11-17","close":7230.0},{"date":"2025-11-18","close":7090.0},{"date":"2025-11-19","close":7090.0},{"date":"2025-11-20","close":7240.0},{"date":"2025-11-21","close":7110.0},{"date":"2025-11-24","close":7140.0},{"date":"2025-11-25","close":7110.0},{"date":"2025-11-26","close":7190.0},{"date":"2025-11-27","close":7140.0},{"date":"2025-11-28","close":7180.0},{"date":"2025-12-01","close":7190.0},{"date":"2025-12-02","close":7270.0},{"date":"2025-12-03","close":7300.0},{"date":"2025-12-04","close":7250.0},{"date":"2025-12-05","close":7340.0},{"date":"2025-12-08","close":7340.0},{"date":"2025-12-09","close":7370.0},{"date":"2025-12-10","close":7400.0},{"date":"2025-12-11","close":7580.0},{"date":"2025-12-12","close":9850.0},{"date":"2025-12-15","close":12800.0},{"date":"2025-12-16","close":12050.0},{"date":"2025-12-17","close":10880.0},{"date":"2025-12-18","close":10080.0},{"date":"2025-12-19","close":9450.0},{"date":"2025-12-22","close":12280.0},{"date":"2025-12-23","close":10360.0},{"date":"2025-12-24","close":9780.0},{"date":"2025-12-26","close":10300.0},{"date":"2025-12-29","close":10840.0},{"date":"2025-12-30","close":9980.0},{"date":"2026-01-02","close":9000.0},{"date":"2026-01-05","close":8600.0},{"date":"2026-01-06","close":9010.0},{"date":"2026-01-07","close":9420.0},{"date":"2026-01-08","close":8920.0},{"date":"2026-01-09","close":8950.0},{"date":"2026-01-12","close":8600.0},{"date":"2026-01-13","close":8430.0},{"date":"2026-01-14","close":8680.0},{"date":"2026-01-15","close":8720.0},{"date":"2026-01-16","close":8470.0},{"date":"2026-01-19","close":8600.0},{"date":"2026-01-20","close":8520.0},{"date":"2026-01-21","close":8310.0},{"date":"2026-01-22","close":8160.0},{"date":"2026-01-23","close":8400.0},{"date":"2026-01-26","close":8560.0},{"date":"2026-01-27","close":8430.0},{"date":"2026-01-28","close":8350.0},{"date":"2026-01-29","close":8360.0},{"date":"2026-01-30","close":8320.0},{"date":"2026-02-02","close":8210.0},{"date":"2026-02-03","close":8370.0},{"date":"2026-02-04","close":8620.0},{"date":"2026-02-05","close":8320.0},{"date":"2026-02-06","close":8100.0},{"date":"2026-02-09","close":8280.0},{"date":"2026-02-10","close":8390.0},{"date":"2026-02-11","close":8450.0},{"date":"2026-02-12","close":8360.0},{"date":"2026-02-13","close":8320.0},{"date":"2026-02-19","close":8410.0},{"date":"2026-02-20","close":8430.0},{"date":"2026-02-23","close":8600.0},{"date":"2026-02-24","close":8560.0},{"date":"2026-02-25","close":8680.0},{"date":"2026-02-26","close":8590.0},{"date":"2026-02-27","close":8410.0},{"date":"2026-03-03","close":8040.0},{"date":"2026-03-04","close":7390.0},{"date":"2026-03-05","close":7550.0},{"date":"2026-03-06","close":7510.0},{"date":"2026-03-09","close":7320.0},{"date":"2026-03-10","close":7430.0},{"date":"2026-03-11","close":7540.0},{"date":"2026-03-12","close":7460.0},{"date":"2026-03-13","close":7380.0},{"date":"2026-03-16","close":7190.0},{"date":"2026-03-17","close":7280.0},{"date":"2026-03-18","close":7370.0},{"date":"2026-03-19","close":7310.0},{"date":"2026-03-20","close":7580.0},{"date":"2026-03-23","close":7300.0},{"date":"2026-03-24","close":7310.0},{"date":"2026-03-25","close":7390.0},{"date":"2026-03-26","close":7340.0},{"date":"2026-03-27","close":7340.0},{"date":"2026-03-30","close":7050.0},{"date":"2026-03-31","close":6950.0},{"date":"2026-04-01","close":7240.0},{"date":"2026-04-02","close":7070.0},{"date":"2026-04-03","close":6990.0},{"date":"2026-04-06","close":7000.0},{"date":"2026-04-07","close":7050.0},{"date":"2026-04-08","close":7200.0},{"date":"2026-04-09","close":7280.0},{"date":"2026-04-10","close":7260.0},{"date":"2026-04-13","close":7340.0},{"date":"2026-04-14","close":7450.0},{"date":"2026-04-15","close":7490.0},{"date":"2026-04-16","close":7500.0},{"date":"2026-04-17","close":7470.0},{"date":"2026-04-20","close":7440.0},{"date":"2026-04-21","close":7470.0},{"date":"2026-04-22","close":7470.0},{"date":"2026-04-23","close":7610.0},{"date":"2026-04-24","close":7620.0},{"date":"2026-04-27","close":7930.0},{"date":"2026-04-28","close":7810.0},{"date":"2026-04-29","close":7810.0},{"date":"2026-04-30","close":7900.0},{"date":"2026-05-04","close":7940.0},{"date":"2026-05-06","close":7730.0},{"date":"2026-05-07","close":7710.0},{"date":"2026-05-08","close":7720.0},{"date":"2026-05-11","close":7420.0},{"date":"2026-05-12","close":7280.0},{"date":"2026-05-13","close":7320.0},{"date":"2026-05-14","close":7310.0},{"date":"2026-05-15","close":7050.0},{"date":"2026-05-18","close":6770.0},{"date":"2026-05-19","close":6800.0},{"date":"2026-05-20","close":6650.0},{"date":"2026-05-21","close":6630.0},{"date":"2026-05-22","close":6720.0},{"date":"2026-05-26","close":6720.0},{"date":"2026-05-27","close":6410.0},{"date":"2026-05-28","close":6270.0},{"date":"2026-05-29","close":6170.0},{"date":"2026-06-01","close":6050.0},{"date":"2026-06-02","close":5960.0},{"date":"2026-06-04","close":6060.0},{"date":"2026-06-05","close":6050.0},{"date":"2026-06-08","close":5880.0},{"date":"2026-06-09","close":6080.0},{"date":"2026-06-10","close":5980.0},{"date":"2026-06-11","close":5970.0},{"date":"2026-06-12","close":6240.0},{"date":"2026-06-15","close":6290.0},{"date":"2026-06-16","close":6270.0},{"date":"2026-06-17","close":6380.0},{"date":"2026-06-18","close":6290.0},{"date":"2026-06-19","close":6020.0},{"date":"2026-06-22","close":5820.0},{"date":"2026-06-23","close":5480.0},{"date":"2026-06-24","close":5560.0},{"date":"2026-06-25","close":6030.0},{"date":"2026-06-26","close":6160.0},{"date":"2026-06-29","close":5990.0},{"date":"2026-06-30","close":6000.0},{"date":"2026-07-01","close":6080.0},{"date":"2026-07-02","close":6010.0},{"date":"2026-07-03","close":6000.0},{"date":"2026-07-06","close":6000.0},{"date":"2026-07-07","close":6000.0},{"date":"2026-07-08","close":5710.0},{"date":"2026-07-09","close":5780.0},{"date":"2026-07-10","close":5930.0},{"date":"2026-07-13","close":5930.0},{"date":"2026-07-14","close":5840.0},{"date":"2026-07-15","close":5910.0},{"date":"2026-07-16","close":5950.0},{"date":"2026-07-20","close":5780.0},{"date":"2026-07-21","close":5910.0},{"date":"2026-07-22","close":5900.0},{"date":"2026-07-23","close":6140.0},{"date":"2026-07-24","close":5750.0},{"date":"2026-07-27","close":5720.0},{"date":"2026-07-28","close":5680.0},{"date":"2026-07-29","close":5630.0},{"date":"2026-07-30","close":5610.0},{"date":"2026-07-31","close":5980.0},{"date":"2026-08-03","close":6040.0},{"date":"2026-08-04","close":6090.0},{"date":"2026-08-05","close":6120.0},{"date":"2026-08-06","close":6120.0},{"date":"2026-08-07","close":6070.0},{"date":"2026-08-10","close":6320.0},{"date":"2026-08-11","close":6250.0},{"date":"2026-08-12","close":6250.0},{"date":"2026-08-13","close":6210.0},{"date":"2026-08-14","close":6270.0},{"date":"2026-08-18","close":6260.0},{"date":"2026-08-19","close":6130.0},{"date":"2026-08-20","close":6120.0},{"date":"2026-08-21","close":6110.0},{"date":"2026-08-24","close":6110.0},{"date":"2026-08-25","close":6150.0},{"date":"2026-08-26","close":6150.0},{"date":"2026-08-27","close":6100.0},{"date":"2026-08-28","close":6170.0},{"date":"2026-08-31","close":6050.0},{"date":"2026-09-01","close":6150.0},{"date":"2026-09-02","close":6150.0},{"date":"2026-09-03","close":6060.0},{"date":"2026-09-04","close":6180.0},{"date":"2026-09-07","close":6150.0},{"date":"2026-09-08","close":6150.0},{"date":"2026-09-09","close":6140.0},{"date":"2026-09-10","close":6130.0},{"date":"2026-09-11","close":6120.0},{"date":"2026-09-14","close":6050.0},{"date":"2026-09-15","close":5970.0},{"date":"2026-09-16","close":5910.0},{"date":"2026-09-17","close":6030.0},{"date":"2026-09-18","close":6030.0},{"date":"2026-09-21","close":6040.0},{"date":"2026-09-22","close":6030.0},{"date":"2026-09-23","close":5860.0},{"date":"2026-09-28","close":5880.0},{"date":"2026-09-29","close":5940.0},{"date":"2026-09-30","close":5860.0},{"date":"2026-10-01","close":5880.0},{"date":"2026-10-02","close":5900.0},{"date":"2026-10-06","close":5880.0},{"date":"2026-10-07","close":5860.0},{"date":"2026-10-08","close":5860.0},{"date":"2026-10-12","close":5730.0},{"date":"2026-10-13","close":5830.0},{"date":"2026-10-14","close":5700.0},{"date":"2026-10-15","close":5650.0},{"date":"2026-10-16","close":5710.0},{"date":"2026-10-19","close":5770.0},{"date":"2026-10-20","close":5770.0},{"date":"2026-10-21","close":5790.0},{"date":"2026-10-22","close":5750.0},{"date":"2026-10-23","close":5680.0}],"chart_data":[{"date":"2024-10-24","open":7578,"high":7597,"low":7539,"close":7539,"volume":334,"rsi_14":46.15,"sma_20":7911.0,"sma_60":7976.83,"sma_120":8186.33},{"date":"2024-10-25","open":7558,"high":7578,"low":7461,"close":7578,"volume":434,"rsi_14":42.35,"sma_20":7909.0,"sma_60":7965.17,"sma_120":8184.25},{"date":"2024-10-28","open":7578,"high":7578,"low":7461,"close":7461,"volume":1153,"rsi_14":35.79,"sma_20":7903.0,"sma_60":7950.83,"sma_120":8180.17},{"date":"2024-10-29","open":7461,"high":7549,"low":7374,"close":7461,"volume":1063,"rsi_14":34.41,"sma_20":7897.5,"sma_60":7939.17,"sma_120":8176.33},{"date":"2024-10-30","open":7461,"high":7490,"low":7393,"close":7423,"volume":891,"rsi_14":32.29,"sma_20":7888.0,"sma_60":7927.17,"sma_120":8172.17},{"date":"2024-10-31","open":7423,"high":7519,"low":7403,"close":7413,"volume":1201,"rsi_14":35.63,"sma_20":7878.0,"sma_60":7917.33,"sma_120":8162.75},{"date":"2024-11-01","open":7442,"high":7461,"low":7355,"close":7452,"volume":871,"rsi_14":31.71,"sma_20":7870.0,"sma_60":7904.33,"sma_120":8155.83},{"date":"2024-11-04","open":7461,"high":7500,"low":7413,"close":7481,"volume":392,"rsi_14":35.8,"sma_20":7858.5,"sma_60":7890.67,"sma_120":8148.08},{"date":"2024-11-05","open":7481,"high":7529,"low":7403,"close":7403,"volume":1421,"rsi_14":24.05,"sma_20":7842.0,"sma_60":7882.0,"sma_120":8139.33},{"date":"2024-11-06","open":7374,"high":7461,"low":7209,"close":7209,"volume":5894,"rsi_14":20.0,"sma_20":7814.5,"sma_60":7875.83,"sma_120":8129.83},{"date":"2024-11-07","open":7171,"high":7248,"low":7132,"close":7209,"volume":1288,"rsi_14":22.62,"sma_20":7786.5,"sma_60":7867.67,"sma_120":8119.58},{"date":"2024-11-08","open":7180,"high":7248,"low":7180,"close":7238,"volume":12,"rsi_14":25.29,"sma_20":7765.0,"sma_60":7856.5,"sma_120":8111.0},{"date":"2024-11-11","open":7190,"high":7306,"low":7122,"close":7151,"volume":2341,"rsi_14":15.91,"sma_20":7734.5,"sma_60":7845.33,"sma_120":8102.58},{"date":"2024-11-12","open":7103,"high":7103,"low":6919,"close":6948,"volume":1894,"rsi_14":15.22,"sma_20":7695.5,"sma_60":7831.33,"sma_120":8092.5},{"date":"2024-11-13","open":6948,"high":6948,"low":6725,"close":6764,"volume":2043,"rsi_14":12.96,"sma_20":7642.0,"sma_60":7813.5,"sma_120":8079.83},{"date":"2024-11-14","open":6764,"high":6870,"low":6638,"close":6638,"volume":1275,"rsi_14":8.55,"sma_20":7584.0,"sma_60":7792.83,"sma_120":8066.67},{"date":"2024-11-15","open":6647,"high":6783,"low":6560,"close":6744,"volume":1220,"rsi_14":18.1,"sma_20":7537.0,"sma_60":7774.17,"sma_120":8054.25},{"date":"2024-11-18","open":6744,"high":6870,"low":6676,"close":6870,"volume":674,"rsi_14":26.36,"sma_20":7496.5,"sma_60":7757.67,"sma_120":8042.75},{"date":"2024-11-19","open":6880,"high":7016,"low":6657,"close":6861,"volume":919,"rsi_14":26.98,"sma_20":7451.5,"sma_60":7740.0,"sma_120":8031.42},{"date":"2024-11-20","open":6861,"high":6861,"low":6599,"close":6647,"volume":3008,"rsi_14":23.13,"sma_20":7404.0,"sma_60":7720.17,"sma_120":8019.92},{"date":"2024-11-21","open":6589,"high":8140,"low":6395,"close":6715,"volume":42698,"rsi_14":24.67,"sma_20":7361.5,"sma_60":7702.0,"sma_120":8008.67},{"date":"2024-11-22","open":6715,"high":6919,"low":6609,"close":6686,"volume":2845,"rsi_14":22.67,"sma_20":7315.5,"sma_60":7685.17,"sma_120":7997.17},{"date":"2024-11-25","open":6686,"high":6812,"low":6686,"close":6802,"volume":1674,"rsi_14":29.87,"sma_20":7281.5,"sma_60":7668.67,"sma_120":7986.42},{"date":"2024-11-26","open":6841,"high":6919,"low":6773,"close":6783,"volume":1740,"rsi_14":33.82,"sma_20":7246.5,"sma_60":7652.33,"sma_120":7974.92},{"date":"2024-11-27","open":6880,"high":7946,"low":6783,"close":6909,"volume":39428,"rsi_14":39.6,"sma_20":7220.0,"sma_60":7637.83,"sma_120":7965.5},{"date":"2024-11-28","open":6890,"high":6957,"low":6831,"close":6870,"volume":1357,"rsi_14":37.33,"sma_20":7192.0,"sma_60":7623.17,"sma_120":7954.75},{"date":"2024-11-29","open":6880,"high":6890,"low":6783,"close":6841,"volume":1119,"rsi_14":38.89,"sma_20":7160.5,"sma_60":7608.0,"sma_120":7945.08},{"date":"2024-12-02","open":6899,"high":6919,"low":6783,"close":6802,"volume":501,"rsi_14":44.09,"sma_20":7125.5,"sma_60":7592.0,"sma_120":7935.0},{"date":"2024-12-03","open":6802,"high":6890,"low":6725,"close":6831,"volume":4037,"rsi_14":53.15,"sma_20":7096.0,"sma_60":7576.67,"sma_120":7925.33},{"date":"2024-12-04","open":6822,"high":6890,"low":6812,"close":6831,"volume":467,"rsi_14":60.2,"sma_20":7076.5,"sma_60":7561.83,"sma_120":7914.25},{"date":"2024-12-05","open":6822,"high":6851,"low":6715,"close":6715,"volume":515,"rsi_14":48.48,"sma_20":7051.0,"sma_60":7548.33,"sma_120":7904.25},{"date":"2024-12-06","open":6705,"high":6783,"low":6444,"close":6638,"volume":1862,"rsi_14":37.23,"sma_20":7020.0,"sma_60":7532.67,"sma_120":7892.75},{"date":"2024-12-09","open":6638,"high":6638,"low":6289,"close":6308,"volume":2685,"rsi_14":27.56,"sma_20":6976.5,"sma_60":7514.5,"sma_120":7879.33},{"date":"2024-12-10","open":6395,"high":6686,"low":6211,"close":6483,"volume":4206,"rsi_14":43.09,"sma_20":6952.5,"sma_60":7499.67,"sma_120":7866.42},{"date":"2024-12-11","open":6502,"high":6977,"low":6492,"close":6657,"volume":2012,"rsi_14":47.76,"sma_20":6947.0,"sma_60":7486.0,"sma_120":7855.0},{"date":"2024-12-12","open":6705,"high":6899,"low":6647,"close":6754,"volume":2055,"rsi_14":52.48,"sma_20":6953.0,"sma_60":7473.5,"sma_120":7844.58},{"date":"2024-12-13","open":6764,"high":6880,"low":6754,"close":6861,"volume":1222,"rsi_14":52.14,"sma_20":6959.0,"sma_60":7461.17,"sma_120":7835.08},{"date":"2024-12-16","open":6880,"high":6957,"low":6793,"close":6899,"volume":3431,"rsi_14":54.23,"sma_20":6960.5,"sma_60":7450.0,"sma_120":7825.75},{"date":"2024-12-17","open":6899,"high":6957,"low":6841,"close":6851,"volume":2480,"rsi_14":47.76,"sma_20":6960.0,"sma_60":7439.67,"sma_120":7817.17},{"date":"2024-12-18","open":6841,"high":6861,"low":6793,"close":6851,"volume":421,"rsi_14":49.23,"sma_20":6970.5,"sma_60":7427.83,"sma_120":7808.92},{"date":"2024-12-19","open":6841,"high":6899,"low":6822,"close":6880,"volume":409,"rsi_14":51.54,"sma_20":6979.0,"sma_60":7417.17,"sma_120":7800.92},{"date":"2024-12-20","open":6861,"high":6880,"low":6812,"close":6841,"volume":191,"rsi_14":51.54,"sma_20":6987.0,"sma_60":7403.83,"sma_120":7792.5},{"date":"2024-12-23","open":6841,"high":7006,"low":6638,"close":6987,"volume":1143,"rsi_14":55.63,"sma_20":6996.5,"sma_60":7393.67,"sma_120":7785.25},{"date":"2024-12-24","open":6957,"high":7306,"low":6909,"close":7054,"volume":1786,"rsi_14":57.72,"sma_20":7010.5,"sma_60":7384.83,"sma_120":7777.67},{"date":"2024-12-26","open":7054,"high":7287,"low":7025,"close":7190,"volume":1177,"rsi_14":66.23,"sma_20":7025.0,"sma_60":7377.67,"sma_120":7772.33},{"date":"2024-12-27","open":7470,"high":7510,"low":7100,"close":7100,"volume":1298,"rsi_14":57.14,"sma_20":7025.5,"sma_60":7365.17,"sma_120":7764.0},{"date":"2024-12-30","open":7100,"high":7200,"low":7100,"close":7110,"volume":156,"rsi_14":71.13,"sma_20":7028.0,"sma_60":7352.83,"sma_120":7751.67},{"date":"2025-01-02","open":7110,"high":7190,"low":7110,"close":7190,"volume":160,"rsi_14":68.94,"sma_20":7036.5,"sma_60":7340.17,"sma_120":7740.42},{"date":"2025-01-03","open":7200,"high":7530,"low":7190,"close":7380,"volume":1135,"rsi_14":69.17,"sma_20":7053.0,"sma_60":7330.33,"sma_120":7730.67},{"date":"2025-01-06","open":7370,"high":7510,"low":7300,"close":7340,"volume":1292,"rsi_14":64.57,"sma_20":7067.5,"sma_60":7319.5,"sma_120":7719.67},{"date":"2025-01-07","open":7180,"high":7300,"low":7180,"close":7230,"volume":1845,"rsi_14":55.91,"sma_20":7082.5,"sma_60":7306.67,"sma_120":7707.58},{"date":"2025-01-08","open":7300,"high":7300,"low":7130,"close":7140,"volume":1372,"rsi_14":50.76,"sma_20":7097.0,"sma_60":7294.0,"sma_120":7694.42},{"date":"2025-01-09","open":7140,"high":7160,"low":6960,"close":6990,"volume":2327,"rsi_14":47.18,"sma_20":7121.0,"sma_60":7277.33,"sma_120":7678.0},{"date":"2025-01-10","open":7000,"high":7050,"low":6970,"close":7040,"volume":792,"rsi_14":48.98,"sma_20":7138.5,"sma_60":7262.17,"sma_120":7662.75},{"date":"2025-01-13","open":7040,"high":7040,"low":6990,"close":7040,"volume":120,"rsi_14":47.92,"sma_20":7147.0,"sma_60":7245.33,"sma_120":7647.92},{"date":"2025-01-14","open":7040,"high":7100,"low":6940,"close":7030,"volume":656,"rsi_14":48.94,"sma_20":7150.0,"sma_60":7229.0,"sma_120":7633.42},{"date":"2025-01-15","open":7030,"high":7040,"low":7000,"close":7020,"volume":506,"rsi_14":42.52,"sma_20":7147.0,"sma_60":7214.33,"sma_120":7618.92},{"date":"2025-01-16","open":7020,"high":7120,"low":7020,"close":7120,"volume":2219,"rsi_14":43.85,"sma_20":7147.0,"sma_60":7201.33,"sma_120":7606.17},{"date":"2025-01-17","open":7140,"high":7200,"low":7100,"close":7190,"volume":167,"rsi_14":40.65,"sma_20":7153.0,"sma_60":7188.17,"sma_120":7594.25},{"date":"2025-01-20","open":7290,"high":7290,"low":7080,"close":7140,"volume":951,"rsi_14":52.08,"sma_20":7156.5,"sma_60":7177.0,"sma_120":7583.25},{"date":"2025-01-21","open":7140,"high":7190,"low":7070,"close":7130,"volume":533,"rsi_14":51.04,"sma_20":7158.0,"sma_60":7166.17,"sma_120":7571.5},{"date":"2025-01-22","open":7130,"high":7130,"low":6960,"close":7100,"volume":778,"rsi_14":45.05,"sma_20":7160.0,"sma_60":7154.17,"sma_120":7559.67},{"date":"2025-01-23","open":7050,"high":7070,"low":6980,"close":7070,"volume":852,"rsi_14":29.33,"sma_20":7153.0,"sma_60":7143.67,"sma_120":7547.25},{"date":"2025-01-24","open":7060,"high":7070,"low":7060,"close":7070,"volume":9,"rsi_14":30.99,"sma_20":7142.5,"sma_60":7133.17,"sma_120":7536.17},{"date":"2025-01-31","open":7060,"high":7060,"low":7040,"close":7050,"volume":30,"rsi_14":35.48,"sma_20":7124.0,"sma_60":7123.0,"sma_120":7525.08},{"date":"2025-02-03","open":7050,"high":7050,"low":6960,"close":6970,"volume":441,"rsi_14":36.07,"sma_20":7117.5,"sma_60":7111.67,"sma_120":7514.5},{"date":"2025-02-04","open":6980,"high":7060,"low":6980,"close":7060,"volume":3116,"rsi_14":56.36,"sma_20":7115.0,"sma_60":7101.17,"sma_120":7502.75},{"date":"2025-02-05","open":7040,"high":7060,"low":7000,"close":7060,"volume":738,"rsi_14":52.0,"sma_20":7108.5,"sma_60":7090.17,"sma_120":7490.42},{"date":"2025-02-06","open":7060,"high":7140,"low":7020,"close":7070,"volume":3115,"rsi_14":52.94,"sma_20":7093.0,"sma_60":7080.67,"sma_120":7481.33},{"date":"2025-02-07","open":7070,"high":7070,"low":6980,"close":7020,"volume":1599,"rsi_14":49.09,"sma_20":7077.0,"sma_60":7073.67,"sma_120":7474.75},{"date":"2025-02-10","open":7030,"high":7030,"low":6950,"close":6980,"volume":840,"rsi_14":46.55,"sma_20":7064.5,"sma_60":7066.0,"sma_120":7466.83},{"date":"2025-02-11","open":7000,"high":7030,"low":6920,"close":6950,"volume":1421,"rsi_14":33.33,"sma_20":7055.0,"sma_60":7057.33,"sma_120":7456.92},{"date":"2025-02-12","open":7020,"high":7480,"low":7010,"close":7100,"volume":2680,"rsi_14":42.37,"sma_20":7060.5,"sma_60":7052.67,"sma_120":7449.0},{"date":"2025-02-13","open":7200,"high":7200,"low":7060,"close":7170,"volume":472,"rsi_14":52.46,"sma_20":7067.0,"sma_60":7052.67,"sma_120":7442.0},{"date":"2025-02-14","open":7210,"high":7270,"low":7170,"close":7250,"volume":1094,"rsi_14":58.82,"sma_20":7077.5,"sma_60":7057.17,"sma_120":7435.33},{"date":"2025-02-17","open":7280,"high":7680,"low":7220,"close":7420,"volume":2659,"rsi_14":69.51,"sma_20":7097.0,"sma_60":7066.67,"sma_120":7429.75},{"date":"2025-02-18","open":7510,"high":7510,"low":7350,"close":7390,"volume":1881,"rsi_14":69.51,"sma_20":7115.5,"sma_60":7073.83,"sma_120":7424.0},{"date":"2025-02-19","open":7560,"high":7560,"low":6850,"close":7270,"volume":4455,"rsi_14":60.64,"sma_20":7123.0,"sma_60":7076.83,"sma_120":7417.25},{"date":"2025-02-20","open":7280,"high":7310,"low":7110,"close":7270,"volume":993,"rsi_14":61.96,"sma_20":7127.0,"sma_60":7080.0,"sma_120":7410.0},{"date":"2025-02-21","open":7290,"high":7290,"low":7170,"close":7170,"volume":259,"rsi_14":60.64,"sma_20":7128.5,"sma_60":7085.17,"sma_120":7402.67},{"date":"2025-02-24","open":7220,"high":7220,"low":7100,"close":7180,"volume":292,"rsi_14":56.98,"sma_20":7131.0,"sma_60":7089.33,"sma_120":7395.67},{"date":"2025-02-25","open":7160,"high":7580,"low":7090,"close":7180,"volume":2977,"rsi_14":56.98,"sma_20":7135.0,"sma_60":7094.0,"sma_120":7389.58},{"date":"2025-02-26","open":7220,"high":7400,"low":7150,"close":7200,"volume":1556,"rsi_14":57.47,"sma_20":7141.5,"sma_60":7097.0,"sma_120":7382.83},{"date":"2025-02-27","open":7140,"high":7320,"low":7080,"close":7100,"volume":2802,"rsi_14":54.35,"sma_20":7143.0,"sma_60":7098.67,"sma_120":7375.5},{"date":"2025-02-28","open":7060,"high":7220,"low":6950,"close":7100,"volume":3401,"rsi_14":56.82,"sma_20":7145.5,"sma_60":7098.17,"sma_120":7368.0},{"date":"2025-03-04","open":7110,"high":7200,"low":7020,"close":7060,"volume":1020,"rsi_14":56.18,"sma_20":7150.0,"sma_60":7097.67,"sma_120":7360.42},{"date":"2025-03-05","open":7050,"high":7580,"low":7030,"close":7450,"volume":5960,"rsi_14":65.49,"sma_20":7169.5,"sma_60":7104.17,"sma_120":7356.08},{"date":"2025-03-06","open":7440,"high":7440,"low":7180,"close":7180,"volume":3051,"rsi_14":50.38,"sma_20":7175.5,"sma_60":7106.83,"sma_120":7349.42},{"date":"2025-03-07","open":7170,"high":7230,"low":7140,"close":7150,"volume":449,"rsi_14":46.09,"sma_20":7179.5,"sma_60":7108.5,"sma_120":7342.58},{"date":"2025-03-10","open":7150,"high":7190,"low":7090,"close":7180,"volume":100,"rsi_14":39.47,"sma_20":7187.5,"sma_60":7110.67,"sma_120":7336.25},{"date":"2025-03-11","open":7170,"high":7170,"low":7030,"close":7080,"volume":2231,"rsi_14":37.19,"sma_20":7192.5,"sma_60":7113.17,"sma_120":7330.75},{"date":"2025-03-12","open":7090,"high":7160,"low":7080,"close":7150,"volume":289,"rsi_14":44.83,"sma_20":7202.5,"sma_60":7118.17,"sma_120":7325.42},{"date":"2025-03-13","open":7100,"high":7180,"low":7050,"close":7130,"volume":1265,"rsi_14":44.07,"sma_20":7204.0,"sma_60":7128.5,"sma_120":7321.5},{"date":"2025-03-14","open":7130,"high":7150,"low":7010,"close":7010,"volume":833,"rsi_14":43.33,"sma_20":7196.0,"sma_60":7133.83,"sma_120":7316.75},{"date":"2025-03-17","open":7020,"high":7120,"low":6930,"close":6930,"volume":3332,"rsi_14":40.16,"sma_20":7180.0,"sma_60":7134.83,"sma_120":7310.42},{"date":"2025-03-18","open":7140,"high":7140,"low":6950,"close":7010,"volume":675,"rsi_14":43.7,"sma_20":7159.5,"sma_60":7135.5,"sma_120":7304.5},{"date":"2025-03-19","open":7000,"high":7090,"low":7000,"close":7040,"volume":1678,"rsi_14":44.12,"sma_20":7142.0,"sma_60":7134.83,"sma_120":7298.0},{"date":"2025-03-20","open":7070,"high":7110,"low":7040,"close":7090,"volume":610,"rsi_14":49.62,"sma_20":7133.0,"sma_60":7134.33,"sma_120":7292.17},{"date":"2025-03-21","open":7140,"high":7140,"low":6990,"close":7000,"volume":794,"rsi_14":46.43,"sma_20":7119.5,"sma_60":7133.17,"sma_120":7286.42},{"date":"2025-03-24","open":7040,"high":7090,"low":6930,"close":7090,"volume":1889,"rsi_14":51.03,"sma_20":7115.5,"sma_60":7133.5,"sma_120":7280.67},{"date":"2025-03-25","open":7070,"high":7070,"low":6950,"close":7070,"volume":472,"rsi_14":32.41,"sma_20":7110.0,"sma_60":7133.0,"sma_120":7275.08},{"date":"2025-03-26","open":7080,"high":7090,"low":6960,"close":6960,"volume":1927,"rsi_14":38.04,"sma_20":7099.0,"sma_60":7131.33,"sma_120":7267.58},{"date":"2025-03-27","open":7050,"high":7070,"low":6880,"close":7050,"volume":1743,"rsi_14":44.9,"sma_20":7091.5,"sma_60":7128.67,"sma_120":7261.17},{"date":"2025-03-28","open":7030,"high":7040,"low":6880,"close":6900,"volume":1744,"rsi_14":37.27,"sma_20":7081.5,"sma_60":7122.33,"sma_120":7253.58},{"date":"2025-03-31","open":6950,"high":6950,"low":6690,"close":6750,"volume":481,"rsi_14":35.65,"sma_20":7064.0,"sma_60":7111.17,"sma_120":7244.42},{"date":"2025-04-01","open":6800,"high":7010,"low":6700,"close":6800,"volume":1765,"rsi_14":34.51,"sma_20":7051.0,"sma_60":7106.17,"sma_120":7235.67},{"date":"2025-04-02","open":6850,"high":6870,"low":6700,"close":6830,"volume":239,"rsi_14":36.84,"sma_20":7020.0,"sma_60":7101.5,"sma_120":7227.17},{"date":"2025-04-03","open":6820,"high":6840,"low":6460,"close":6840,"volume":3726,"rsi_14":41.75,"sma_20":7003.0,"sma_60":7095.67,"sma_120":7217.92},{"date":"2025-04-04","open":6850,"high":6850,"low":6720,"close":6750,"volume":781,"rsi_14":41.35,"sma_20":6983.0,"sma_60":7085.17,"sma_120":7207.75},{"date":"2025-04-07","open":6650,"high":6760,"low":6290,"close":6360,"volume":12267,"rsi_14":25.93,"sma_20":6942.0,"sma_60":7068.83,"sma_120":7194.17},{"date":"2025-04-08","open":6390,"high":6400,"low":6250,"close":6360,"volume":2685,"rsi_14":24.24,"sma_20":6906.0,"sma_60":7054.33,"sma_120":7180.5},{"date":"2025-04-09","open":6300,"high":6350,"low":6230,"close":6230,"volume":2469,"rsi_14":19.29,"sma_20":6860.0,"sma_60":7039.17,"sma_120":7166.58},{"date":"2025-04-10","open":6320,"high":6520,"low":6240,"close":6490,"volume":1214,"rsi_14":33.76,"sma_20":6828.0,"sma_60":7030.83,"sma_120":7154.08},{"date":"2025-04-11","open":6500,"high":6830,"low":6330,"close":6710,"volume":4870,"rsi_14":38.82,"sma_20":6813.0,"sma_60":7025.33,"sma_120":7143.75},{"date":"2025-04-14","open":6740,"high":6840,"low":6660,"close":6720,"volume":2074,"rsi_14":39.64,"sma_20":6802.5,"sma_60":7020.0,"sma_120":7132.67},{"date":"2025-04-15","open":6720,"high":6900,"low":6650,"close":6840,"volume":5654,"rsi_14":46.47,"sma_20":6794.0,"sma_60":7016.83,"sma_120":7122.92},{"date":"2025-04-16","open":6810,"high":6840,"low":6700,"close":6820,"volume":5298,"rsi_14":42.94,"sma_20":6783.0,"sma_60":7013.5,"sma_120":7113.92},{"date":"2025-04-17","open":6830,"high":6870,"low":6750,"close":6870,"volume":1710,"rsi_14":49.02,"sma_20":6772.0,"sma_60":7009.33,"sma_120":7105.33},{"date":"2025-04-18","open":6920,"high":6920,"low":6690,"close":6840,"volume":4844,"rsi_14":53.19,"sma_20":6764.0,"sma_60":7003.5,"sma_120":7095.83},{"date":"2025-04-21","open":6800,"high":6850,"low":6680,"close":6690,"volume":3329,"rsi_14":46.36,"sma_20":6744.0,"sma_60":6996.0,"sma_120":7086.5},{"date":"2025-04-22","open":6710,"high":6800,"low":6710,"close":6790,"volume":555,"rsi_14":48.73,"sma_20":6730.0,"sma_60":6990.33,"sma_120":7078.25},{"date":"2025-04-23","open":6800,"high":6950,"low":6790,"close":6860,"volume":654,"rsi_14":50.61,"sma_20":6725.0,"sma_60":6986.33,"sma_120":7070.25},{"date":"2025-04-24","open":6840,"high":6960,"low":6810,"close":6810,"volume":1142,"rsi_14":51.87,"sma_20":6713.0,"sma_60":6982.0,"sma_120":7062.83},{"date":"2025-04-25","open":6820,"high":7100,"low":6810,"close":6960,"volume":5763,"rsi_14":72.06,"sma_20":6716.0,"sma_60":6980.17,"sma_120":7056.67},{"date":"2025-04-28","open":6980,"high":7060,"low":6870,"close":6870,"volume":3591,"rsi_14":67.59,"sma_20":6722.0,"sma_60":6977.17,"sma_120":7050.08},{"date":"2025-04-29","open":6880,"high":7360,"low":6810,"close":7010,"volume":11885,"rsi_14":76.71,"sma_20":6732.5,"sma_60":6977.83,"sma_120":7044.75},{"date":"2025-04-30","open":7110,"high":7360,"low":6990,"close":7020,"volume":6722,"rsi_14":71.9,"sma_20":6742.0,"sma_60":6977.17,"sma_120":7039.17},{"date":"2025-05-02","open":7030,"high":7390,"low":7000,"close":7040,"volume":7503,"rsi_14":66.34,"sma_20":6752.0,"sma_60":6976.83,"sma_120":7033.5},{"date":"2025-05-07","open":7220,"high":7220,"low":7020,"close":7190,"volume":4614,"rsi_14":70.43,"sma_20":6774.0,"sma_60":6978.83,"sma_120":7029.75},{"date":"2025-05-08","open":7090,"high":7350,"low":7090,"close":7120,"volume":2554,"rsi_14":62.73,"sma_20":6812.0,"sma_60":6980.5,"sma_120":7027.08},{"date":"2025-05-09","open":7130,"high":7350,"low":7010,"close":7060,"volume":3060,"rsi_14":60.53,"sma_20":6847.0,"sma_60":6981.83,"sma_120":7023.92},{"date":"2025-05-12","open":7060,"high":7300,"low":6960,"close":7090,"volume":4227,"rsi_14":59.82,"sma_20":6890.0,"sma_60":6984.17,"sma_120":7020.75},{"date":"2025-05-13","open":7080,"high":7340,"low":7020,"close":7020,"volume":7667,"rsi_14":57.76,"sma_20":6916.5,"sma_60":6982.83,"sma_120":7017.75},{"date":"2025-05-14","open":7030,"high":7230,"low":6700,"close":6940,"volume":5007,"rsi_14":61.47,"sma_20":6928.0,"sma_60":6979.0,"sma_120":7015.83},{"date":"2025-05-15","open":6930,"high":6970,"low":6890,"close":6900,"volume":1145,"rsi_14":55.34,"sma_20":6937.0,"sma_60":6973.17,"sma_120":7015.17},{"date":"2025-05-16","open":6910,"high":6970,"low":6880,"close":6960,"volume":238,"rsi_14":54.9,"sma_20":6943.0,"sma_60":6965.5,"sma_120":7016.08},{"date":"2025-05-19","open":7050,"high":7130,"low":6920,"close":7090,"volume":716,"rsi_14":62.73,"sma_20":6956.5,"sma_60":6960.5,"sma_120":7017.17},{"date":"2025-05-20","open":7080,"high":7200,"low":6970,"close":6980,"volume":1370,"rsi_14":50.94,"sma_20":6962.0,"sma_60":6955.67,"sma_120":7016.25},{"date":"2025-05-21","open":6990,"high":7300,"low":6970,"close":6980,"volume":4146,"rsi_14":55.67,"sma_20":6969.0,"sma_60":6950.83,"sma_120":7015.42},{"date":"2025-05-22","open":6990,"high":7160,"low":6940,"close":7080,"volume":905,"rsi_14":53.76,"sma_20":6988.5,"sma_60":6949.33,"sma_120":7017.25},{"date":"2025-05-23","open":7090,"high":7250,"low":6960,"close":6960,"volume":4345,"rsi_14":47.12,"sma_20":6997.0,"sma_60":6945.67,"sma_120":7017.5},{"date":"2025-05-26","open":7000,"high":7300,"low":7000,"close":7190,"volume":4071,"rsi_14":56.0,"sma_20":7013.5,"sma_60":6945.83,"sma_120":7019.92},{"date":"2025-05-27","open":7210,"high":7310,"low":7110,"close":7200,"volume":3797,"rsi_14":50.45,"sma_20":7033.0,"sma_60":6945.83,"sma_120":7021.42},{"date":"2025-05-28","open":7250,"high":7320,"low":7130,"close":7300,"volume":5133,"rsi_14":57.89,"sma_20":7050.0,"sma_60":6949.17,"sma_120":7023.92},{"date":"2025-05-29","open":7330,"high":7500,"low":7220,"close":7490,"volume":6792,"rsi_14":66.93,"sma_20":7081.0,"sma_60":6955.67,"sma_120":7026.92},{"date":"2025-05-30","open":7520,"high":7730,"low":7350,"close":7520,"volume":4130,"rsi_14":66.93,"sma_20":7106.5,"sma_60":6963.33,"sma_120":7030.5},{"date":"2025-06-02","open":7530,"high":7690,"low":7330,"close":7420,"volume":5535,"rsi_14":65.38,"sma_20":7126.5,"sma_60":6962.83,"sma_120":7033.5},{"date":"2025-06-04","open":7640,"high":7770,"low":7430,"close":7580,"volume":5379,"rsi_14":73.19,"sma_20":7153.5,"sma_60":6969.5,"sma_120":7038.17},{"date":"2025-06-05","open":7670,"high":7670,"low":7430,"close":7490,"volume":5178,"rsi_14":70.63,"sma_20":7168.5,"sma_60":6975.17,"sma_120":7041.83},{"date":"2025-06-09","open":7740,"high":8090,"low":7530,"close":7960,"volume":16852,"rsi_14":77.17,"sma_20":7210.5,"sma_60":6988.17,"sma_120":7049.42},{"date":"2025-06-10","open":7970,"high":8480,"low":7720,"close":7950,"volume":14756,"rsi_14":75.0,"sma_20":7255.0,"sma_60":7002.67,"sma_120":7057.92},{"date":"2025-06-11","open":7940,"high":8260,"low":7790,"close":8160,"volume":6871,"rsi_14":82.42,"sma_20":7308.5,"sma_60":7019.5,"sma_120":7068.83},{"date":"2025-06-12","open":8220,"high":8260,"low":8020,"close":8080,"volume":7115,"rsi_14":78.95,"sma_20":7361.5,"sma_60":7035.33,"sma_120":7081.92},{"date":"2025-06-13","open":8090,"high":8210,"low":7650,"close":7720,"volume":8207,"rsi_14":64.81,"sma_20":7400.5,"sma_60":7047.17,"sma_120":7090.5},{"date":"2025-06-16","open":7720,"high":7900,"low":7670,"close":7880,"volume":1477,"rsi_14":70.91,"sma_20":7449.5,"sma_60":7063.0,"sma_120":7098.92},{"date":"2025-06-17","open":7900,"high":8050,"low":7870,"close":7870,"volume":4333,"rsi_14":67.17,"sma_20":7495.0,"sma_60":7077.33,"sma_120":7106.42},{"date":"2025-06-18","open":7810,"high":7890,"low":7700,"close":7840,"volume":2039,"rsi_14":66.0,"sma_20":7532.5,"sma_60":7090.67,"sma_120":7112.75},{"date":"2025-06-19","open":7880,"high":7940,"low":7870,"close":7890,"volume":1023,"rsi_14":65.13,"sma_20":7578.0,"sma_60":7104.0,"sma_120":7119.17},{"date":"2025-06-20","open":7890,"high":7910,"low":7820,"close":7880,"volume":826,"rsi_14":61.02,"sma_20":7623.0,"sma_60":7118.67,"sma_120":7125.92},{"date":"2025-06-23","open":7890,"high":8000,"low":7670,"close":7780,"volume":7898,"rsi_14":57.07,"sma_20":7658.0,"sma_60":7130.17,"sma_120":7131.83},{"date":"2025-06-24","open":7780,"high":8260,"low":7780,"close":7930,"volume":4894,"rsi_14":63.49,"sma_20":7706.5,"sma_60":7144.5,"sma_120":7138.75},{"date":"2025-06-25","open":7920,"high":8030,"low":7870,"close":7990,"volume":2755,"rsi_14":61.45,"sma_20":7746.5,"sma_60":7161.67,"sma_120":7146.5},{"date":"2025-06-26","open":8000,"high":8100,"low":7800,"close":7950,"volume":3620,"rsi_14":63.22,"sma_20":7784.0,"sma_60":7176.67,"sma_120":7152.67},{"date":"2025-06-27","open":7960,"high":7960,"low":7810,"close":7890,"volume":2255,"rsi_14":47.37,"sma_20":7813.5,"sma_60":7193.17,"sma_120":7157.75},{"date":"2025-06-30","open":7890,"high":7890,"low":7830,"close":7840,"volume":388,"rsi_14":45.99,"sma_20":7831.0,"sma_60":7211.33,"sma_120":7161.25},{"date":"2025-07-01","open":7850,"high":8000,"low":7850,"close":7880,"volume":2108,"rsi_14":38.33,"sma_20":7849.0,"sma_60":7229.33,"sma_120":7167.75},{"date":"2025-07-02","open":7880,"high":8000,"low":7720,"close":7880,"volume":2479,"rsi_14":41.07,"sma_20":7872.0,"sma_60":7246.83,"sma_120":7174.17},{"date":"2025-07-03","open":7880,"high":8000,"low":7860,"close":7860,"volume":2042,"rsi_14":58.97,"sma_20":7886.0,"sma_60":7263.83,"sma_120":7179.75},{"date":"2025-07-04","open":7840,"high":7850,"low":7750,"close":7790,"volume":2444,"rsi_14":43.48,"sma_20":7901.0,"sma_60":7281.17,"sma_120":7183.17},{"date":"2025-07-07","open":7780,"high":7800,"low":7680,"close":7800,"volume":1757,"rsi_14":44.93,"sma_20":7893.0,"sma_60":7305.17,"sma_120":7187.0},{"date":"2025-07-08","open":7790,"high":7830,"low":7690,"close":7790,"volume":2202,"rsi_14":46.27,"sma_20":7885.0,"sma_60":7329.0,"sma_120":7191.67},{"date":"2025-07-09","open":7800,"high":8180,"low":7790,"close":8180,"volume":9322,"rsi_14":64.36,"sma_20":7886.0,"sma_60":7361.5,"sma_120":7200.33},{"date":"2025-07-10","open":8170,"high":8220,"low":7960,"close":8170,"volume":6513,"rsi_14":64.36,"sma_20":7890.5,"sma_60":7389.5,"sma_120":7210.17},{"date":"2025-07-11","open":8190,"high":8310,"low":8090,"close":8240,"volume":1422,"rsi_14":73.47,"sma_20":7916.5,"sma_60":7415.0,"sma_120":7220.17},{"date":"2025-07-14","open":8220,"high":8310,"low":8130,"close":8310,"volume":1442,"rsi_14":71.11,"sma_20":7938.0,"sma_60":7441.5,"sma_120":7230.75},{"date":"2025-07-15","open":8190,"high":8420,"low":8170,"close":8290,"volume":2683,"rsi_14":67.44,"sma_20":7959.0,"sma_60":7465.67,"sma_120":7241.25},{"date":"2025-07-16","open":8300,"high":8320,"low":8110,"close":8170,"volume":3064,"rsi_14":61.7,"sma_20":7975.5,"sma_60":7488.17,"sma_120":7250.83},{"date":"2025-07-17","open":8180,"high":8270,"low":8000,"close":8240,"volume":7371,"rsi_14":68.42,"sma_20":7993.0,"sma_60":7511.0,"sma_120":7260.17},{"date":"2025-07-18","open":8370,"high":8370,"low":8140,"close":8250,"volume":2330,"rsi_14":72.53,"sma_20":8011.5,"sma_60":7534.5,"sma_120":7269.0},{"date":"2025-07-21","open":8240,"high":8260,"low":8180,"close":8200,"volume":521,"rsi_14":67.39,"sma_20":8032.5,"sma_60":7559.67,"sma_120":7277.83},{"date":"2025-07-22","open":8190,"high":8240,"low":8180,"close":8230,"volume":2481,"rsi_14":68.42,"sma_20":8047.5,"sma_60":7583.67,"sma_120":7287.0},{"date":"2025-07-23","open":8220,"high":8230,"low":8050,"close":8080,"volume":2060,"rsi_14":60.19,"sma_20":8052.0,"sma_60":7604.0,"sma_120":7295.17},{"date":"2025-07-24","open":8090,"high":8160,"low":8030,"close":8150,"volume":676,"rsi_14":66.67,"sma_20":8062.0,"sma_60":7626.33,"sma_120":7304.17},{"date":"2025-07-25","open":8150,"high":8150,"low":7970,"close":7990,"volume":3587,"rsi_14":57.72,"sma_20":8067.0,"sma_60":7643.5,"sma_120":7311.83},{"date":"2025-07-28","open":7990,"high":7990,"low":7670,"close":7760,"volume":3055,"rsi_14":48.97,"sma_20":8063.0,"sma_60":7658.33,"sma_120":7317.75},{"date":"2025-07-29","open":7670,"high":7770,"low":7570,"close":7710,"volume":2886,"rsi_14":28.83,"sma_20":8054.5,"sma_60":7670.0,"sma_120":7323.92},{"date":"2025-07-30","open":7710,"high":7720,"low":7640,"close":7640,"volume":752,"rsi_14":27.35,"sma_20":8042.5,"sma_60":7680.33,"sma_120":7328.75},{"date":"2025-07-31","open":7690,"high":7700,"low":7570,"close":7660,"volume":2076,"rsi_14":24.11,"sma_20":8032.5,"sma_60":7690.67,"sma_120":7333.75},{"date":"2025-08-01","open":7650,"high":7650,"low":7490,"close":7560,"volume":1093,"rsi_14":17.39,"sma_20":8021.0,"sma_60":7696.83,"sma_120":7337.83},{"date":"2025-08-04","open":7560,"high":7570,"low":7490,"close":7560,"volume":414,"rsi_14":17.7,"sma_20":8009.0,"sma_60":7704.17,"sma_120":7342.33},{"date":"2025-08-05","open":7550,"high":7900,"low":7510,"close":7660,"volume":2733,"rsi_14":27.03,"sma_20":8002.5,"sma_60":7714.17,"sma_120":7348.0},{"date":"2025-08-06","open":7650,"high":7670,"low":7520,"close":7660,"volume":2159,"rsi_14":22.12,"sma_20":7976.5,"sma_60":7723.67,"sma_120":7353.92},{"date":"2025-08-07","open":7500,"high":7700,"low":7500,"close":7650,"volume":1996,"rsi_14":21.15,"sma_20":7950.5,"sma_60":7734.17,"sma_120":7358.5},{"date":"2025-08-08","open":7620,"high":7650,"low":7580,"close":7630,"volume":1012,"rsi_14":21.78,"sma_20":7920.0,"sma_60":7745.67,"sma_120":7362.33},{"date":"2025-08-11","open":7670,"high":8000,"low":7670,"close":7830,"volume":484,"rsi_14":33.05,"sma_20":7896.0,"sma_60":7761.17,"sma_120":7367.17},{"date":"2025-08-12","open":7820,"high":7940,"low":7600,"close":7850,"volume":3708,"rsi_14":39.05,"sma_20":7874.0,"sma_60":7776.0,"sma_120":7370.75},{"date":"2025-08-13","open":7840,"high":7950,"low":7620,"close":7920,"volume":6288,"rsi_14":39.05,"sma_20":7861.5,"sma_60":7789.83,"sma_120":7375.17},{"date":"2025-08-14","open":7910,"high":7920,"low":7810,"close":7920,"volume":1664,"rsi_14":46.07,"sma_20":7845.5,"sma_60":7805.5,"sma_120":7380.58},{"date":"2025-08-18","open":7910,"high":7910,"low":7710,"close":7730,"volume":3100,"rsi_14":48.24,"sma_20":7819.5,"sma_60":7818.0,"sma_120":7384.42},{"date":"2025-08-19","open":7720,"high":7730,"low":7650,"close":7650,"volume":723,"rsi_14":46.59,"sma_20":7792.0,"sma_60":7827.5,"sma_120":7388.42},{"date":"2025-08-20","open":7640,"high":7660,"low":7450,"close":7600,"volume":2072,"rsi_14":47.67,"sma_20":7760.5,"sma_60":7838.17,"sma_120":7391.92},{"date":"2025-08-21","open":7620,"high":7630,"low":7550,"close":7550,"volume":584,"rsi_14":43.82,"sma_20":7734.0,"sma_60":7844.17,"sma_120":7395.0},{"date":"2025-08-22","open":7570,"high":7580,"low":7440,"close":7580,"volume":2211,"rsi_14":51.22,"sma_20":7705.5,"sma_60":7850.5,"sma_120":7398.17},{"date":"2025-08-25","open":7590,"high":7700,"low":7580,"close":7700,"volume":1941,"rsi_14":57.45,"sma_20":7691.0,"sma_60":7857.17,"sma_120":7403.17},{"date":"2025-08-26","open":7680,"high":7800,"low":7650,"close":7760,"volume":1791,"rsi_14":55.56,"sma_20":7691.0,"sma_60":7861.67,"sma_120":7408.67},{"date":"2025-08-27","open":7800,"high":7890,"low":7760,"close":7780,"volume":958,"rsi_14":56.52,"sma_20":7694.5,"sma_60":7866.0,"sma_120":7414.67},{"date":"2025-08-28","open":7770,"high":7890,"low":7720,"close":7850,"volume":742,"rsi_14":60.2,"sma_20":7705.0,"sma_60":7873.17,"sma_120":7418.0},{"date":"2025-08-29","open":7890,"high":7890,"low":7700,"close":7700,"volume":2126,"rsi_14":53.15,"sma_20":7707.0,"sma_60":7875.17,"sma_120":7422.33},{"date":"2025-09-01","open":7509,"high":7558,"low":7431,"close":7470,"volume":2425,"rsi_14":41.05,"sma_20":7712.0,"sma_60":7878.0,"sma_120":7426.58},{"date":"2025-09-02","open":7650,"high":7890,"low":7630,"close":7780,"volume":1661,"rsi_14":46.67,"sma_20":7723.0,"sma_60":7875.0,"sma_120":7431.58},{"date":"2025-09-03","open":7790,"high":7890,"low":7670,"close":7670,"volume":2583,"rsi_14":38.53,"sma_20":7723.5,"sma_60":7870.33,"sma_120":7436.5},{"date":"2025-09-04","open":7680,"high":7870,"low":7670,"close":7700,"volume":470,"rsi_14":40.18,"sma_20":7725.5,"sma_60":7862.67,"sma_120":7441.08},{"date":"2025-09-05","open":7860,"high":7870,"low":7630,"close":7840,"volume":3229,"rsi_14":55.14,"sma_20":7735.0,"sma_60":7858.67,"sma_120":7447.0},{"date":"2025-09-08","open":7880,"high":7890,"low":7700,"close":7770,"volume":925,"rsi_14":55.66,"sma_20":7742.0,"sma_60":7859.5,"sma_120":7453.33},{"date":"2025-09-09","open":7750,"high":7880,"low":7630,"close":7840,"volume":786,"rsi_14":61.11,"sma_20":7742.5,"sma_60":7858.83,"sma_120":7460.92},{"date":"2025-09-10","open":7890,"high":7970,"low":7690,"close":7880,"volume":3059,"rsi_14":65.42,"sma_20":7744.0,"sma_60":7859.0,"sma_120":7468.17},{"date":"2025-09-11","open":7880,"high":7910,"low":7730,"close":7730,"volume":769,"rsi_14":56.3,"sma_20":7734.5,"sma_60":7857.17,"sma_120":7473.92},{"date":"2025-09-12","open":7890,"high":7890,"low":7700,"close":7810,"volume":1941,"rsi_14":54.78,"sma_20":7729.0,"sma_60":7855.83,"sma_120":7479.92},{"date":"2025-09-15","open":7730,"high":7780,"low":7630,"close":7750,"volume":2400,"rsi_14":49.57,"sma_20":7730.0,"sma_60":7853.67,"sma_120":7486.17},{"date":"2025-09-16","open":7780,"high":7780,"low":7660,"close":7710,"volume":1014,"rsi_14":47.01,"sma_20":7733.0,"sma_60":7852.5,"sma_120":7491.33},{"date":"2025-09-17","open":7700,"high":7780,"low":7620,"close":7770,"volume":649,"rsi_14":46.55,"sma_20":7741.5,"sma_60":7849.83,"sma_120":7497.17},{"date":"2025-09-18","open":7790,"high":7920,"low":7790,"close":7820,"volume":2836,"rsi_14":54.37,"sma_20":7753.5,"sma_60":7846.5,"sma_120":7504.08},{"date":"2025-09-19","open":7790,"high":7970,"low":7790,"close":7800,"volume":2617,"rsi_14":57.0,"sma_20":7764.5,"sma_60":7844.0,"sma_120":7510.33},{"date":"2025-09-22","open":7800,"high":8010,"low":7800,"close":7850,"volume":5570,"rsi_14":53.76,"sma_20":7772.0,"sma_60":7843.33,"sma_120":7518.25},{"date":"2025-09-23","open":7860,"high":7950,"low":7760,"close":7840,"volume":503,"rsi_14":60.24,"sma_20":7776.0,"sma_60":7843.33,"sma_120":7527.33},{"date":"2025-09-24","open":7930,"high":7930,"low":7750,"close":7750,"volume":1721,"rsi_14":52.81,"sma_20":7774.5,"sma_60":7841.17,"sma_120":7535.25},{"date":"2025-09-25","open":7700,"high":8070,"low":7700,"close":8040,"volume":5699,"rsi_14":59.62,"sma_20":7784.0,"sma_60":7843.83,"sma_120":7545.33},{"date":"2025-09-26","open":8000,"high":8100,"low":7800,"close":7880,"volume":4254,"rsi_14":54.87,"sma_20":7793.0,"sma_60":7844.17,"sma_120":7554.0},{"date":"2025-09-29","open":7870,"high":7990,"low":7750,"close":7820,"volume":3338,"rsi_14":49.11,"sma_20":7801.0,"sma_60":7844.67,"sma_120":7562.92},{"date":"2025-09-30","open":7720,"high":7940,"low":7720,"close":7860,"volume":1097,"rsi_14":49.11,"sma_20":7805.0,"sma_60":7845.67,"sma_120":7575.42},{"date":"2025-10-01","open":7850,"high":8070,"low":7760,"close":7820,"volume":1595,"rsi_14":54.46,"sma_20":7812.5,"sma_60":7846.17,"sma_120":7587.58},{"date":"2025-10-02","open":7991,"high":8143,"low":7869,"close":7950,"volume":1686,"rsi_14":50.0,"sma_20":7818.0,"sma_60":7840.0,"sma_120":7600.75},{"date":"2025-10-10","open":7800,"high":7810,"low":7600,"close":7630,"volume":4620,"rsi_14":44.34,"sma_20":7807.5,"sma_60":7831.0,"sma_120":7610.25},{"date":"2025-10-13","open":7490,"high":7500,"low":7410,"close":7450,"volume":1015,"rsi_14":39.17,"sma_20":7791.5,"sma_60":7817.83,"sma_120":7616.42},{"date":"2025-10-14","open":7580,"high":7580,"low":7320,"close":7350,"volume":3320,"rsi_14":33.06,"sma_20":7767.0,"sma_60":7801.83,"sma_120":7621.67},{"date":"2025-10-15","open":7410,"high":7540,"low":7320,"close":7500,"volume":963,"rsi_14":39.42,"sma_20":7748.0,"sma_60":7788.67,"sma_120":7627.17},{"date":"2025-10-16","open":7490,"high":7660,"low":7400,"close":7560,"volume":1538,"rsi_14":41.55,"sma_20":7739.5,"sma_60":7778.5,"sma_120":7633.33},{"date":"2025-10-17","open":7500,"high":7560,"low":7370,"close":7560,"volume":2549,"rsi_14":39.42,"sma_20":7727.0,"sma_60":7767.17,"sma_120":7639.08},{"date":"2025-10-20","open":7550,"high":7720,"low":7430,"close":7680,"volume":1614,"rsi_14":44.59,"sma_20":7723.5,"sma_60":7757.67,"sma_120":7646.08},{"date":"2025-10-21","open":7670,"high":7690,"low":7450,"close":7450,"volume":826,"rsi_14":40.74,"sma_20":7710.5,"sma_60":7745.17,"sma_120":7652.42},{"date":"2025-10-22","open":7460,"high":7630,"low":7400,"close":7500,"volume":1234,"rsi_14":30.43,"sma_20":7697.0,"sma_60":7733.0,"sma_120":7658.33},{"date":"2025-10-23","open":7490,"high":7660,"low":7430,"close":7590,"volume":3467,"rsi_14":38.93,"sma_20":7687.0,"sma_60":7724.83,"sma_120":7664.42},{"date":"2025-10-24","open":7580,"high":7710,"low":7460,"close":7600,"volume":783,"rsi_14":41.27,"sma_20":7677.0,"sma_60":7715.67,"sma_120":7671.0},{"date":"2025-10-27","open":7600,"high":7770,"low":7450,"close":7580,"volume":1775,"rsi_14":38.71,"sma_20":7663.5,"sma_60":7708.83,"sma_120":7676.17},{"date":"2025-10-28","open":7570,"high":7590,"low":7370,"close":7580,"volume":2146,"rsi_14":40.0,"sma_20":7650.5,"sma_60":7705.83,"sma_120":7682.08},{"date":"2025-10-29","open":7650,"high":7800,"low":7340,"close":7430,"volume":2046,"rsi_14":35.82,"sma_20":7634.5,"sma_60":7701.17,"sma_120":7685.58},{"date":"2025-10-30","open":7450,"high":7470,"low":7210,"close":7220,"volume":4361,"rsi_14":35.04,"sma_20":7593.5,"sma_60":7694.17,"sma_120":7687.25},{"date":"2025-10-31","open":7210,"high":7280,"low":7180,"close":7190,"volume":1804,"rsi_14":39.34,"sma_20":7559.0,"sma_60":7686.33,"sma_120":7688.5},{"date":"2025-11-03","open":7190,"high":7240,"low":7010,"close":7070,"volume":3754,"rsi_14":38.71,"sma_20":7521.5,"sma_60":7678.17,"sma_120":7687.5},{"date":"2025-11-04","open":7070,"high":7090,"low":7040,"close":7060,"volume":1097,"rsi_14":30.0,"sma_20":7481.5,"sma_60":7669.83,"sma_120":7687.0},{"date":"2025-11-05","open":7150,"high":7150,"low":6810,"close":7000,"volume":5930,"rsi_14":24.55,"sma_20":7440.5,"sma_60":7658.83,"sma_120":7686.5},{"date":"2025-11-06","open":6990,"high":7250,"low":6950,"close":7000,"volume":1929,"rsi_14":24.55,"sma_20":7400.0,"sma_60":7647.83,"sma_120":7685.75},{"date":"2025-11-07","open":6990,"high":7010,"low":6950,"close":6950,"volume":356,"rsi_14":14.56,"sma_20":7366.0,"sma_60":7636.17,"sma_120":7685.17},{"date":"2025-11-10","open":6950,"high":7580,"low":6920,"close":7250,"volume":4288,"rsi_14":40.91,"sma_20":7356.0,"sma_60":7629.83,"sma_120":7687.75},{"date":"2025-11-11","open":7150,"high":7710,"low":7030,"close":7290,"volume":2897,"rsi_14":40.37,"sma_20":7353.0,"sma_60":7620.83,"sma_120":7691.0},{"date":"2025-11-12","open":7330,"high":7400,"low":7110,"close":7370,"volume":3391,"rsi_14":39.81,"sma_20":7346.5,"sma_60":7612.83,"sma_120":7694.42},{"date":"2025-11-13","open":7360,"high":7600,"low":7150,"close":7420,"volume":4010,"rsi_14":41.96,"sma_20":7339.5,"sma_60":7604.5,"sma_120":7697.17},{"date":"2025-11-14","open":7410,"high":7580,"low":7160,"close":7330,"volume":2277,"rsi_14":39.5,"sma_20":7328.0,"sma_60":7594.67,"sma_120":7700.08},{"date":"2025-11-17","open":7320,"high":7510,"low":7190,"close":7230,"volume":2383,"rsi_14":36.43,"sma_20":7305.5,"sma_60":7586.33,"sma_120":7702.17},{"date":"2025-11-18","open":7210,"high":7230,"low":7090,"close":7090,"volume":1317,"rsi_14":36.72,"sma_20":7287.5,"sma_60":7577.0,"sma_120":7702.25},{"date":"2025-11-19","open":7060,"high":7230,"low":7000,"close":7090,"volume":2162,"rsi_14":43.93,"sma_20":7267.0,"sma_60":7568.5,"sma_120":7703.33},{"date":"2025-11-20","open":7180,"high":7590,"low":7080,"close":7240,"volume":3713,"rsi_14":52.1,"sma_20":7249.5,"sma_60":7563.33,"sma_120":7703.75},{"date":"2025-11-21","open":7110,"high":7130,"low":7020,"close":7110,"volume":423,"rsi_14":51.67,"sma_20":7225.0,"sma_60":7555.5,"sma_120":7703.0},{"date":"2025-11-24","open":7110,"high":7230,"low":7000,"close":7140,"volume":510,"rsi_14":53.28,"sma_20":7203.0,"sma_60":7546.17,"sma_120":7701.67},{"date":"2025-11-25","open":7140,"high":7190,"low":7110,"close":7110,"volume":187,"rsi_14":54.62,"sma_20":7179.5,"sma_60":7535.33,"sma_120":7698.5},{"date":"2025-11-26","open":7120,"high":7200,"low":7120,"close":7190,"volume":786,"rsi_14":57.48,"sma_20":7167.5,"sma_60":7525.5,"sma_120":7695.75},{"date":"2025-11-27","open":7190,"high":7220,"low":7110,"close":7140,"volume":1477,"rsi_14":57.48,"sma_20":7163.5,"sma_60":7513.67,"sma_120":7693.42},{"date":"2025-11-28","open":7130,"high":7300,"low":7130,"close":7180,"volume":411,"rsi_14":46.53,"sma_20":7163.0,"sma_60":7505.0,"sma_120":7690.08},{"date":"2025-12-01","open":7170,"high":7240,"low":7150,"close":7190,"volume":654,"rsi_14":44.9,"sma_20":7169.0,"sma_60":7497.17,"sma_120":7687.58},{"date":"2025-12-02","open":7180,"high":7270,"low":7150,"close":7270,"volume":2010,"rsi_14":44.9,"sma_20":7179.5,"sma_60":7488.67,"sma_120":7681.83},{"date":"2025-12-03","open":7260,"high":7430,"low":7200,"close":7300,"volume":1321,"rsi_14":43.75,"sma_20":7194.5,"sma_60":7482.5,"sma_120":7676.42},{"date":"2025-12-04","open":7300,"high":7350,"low":7200,"close":7250,"volume":1342,"rsi_14":45.65,"sma_20":7207.0,"sma_60":7475.0,"sma_120":7668.83},{"date":"2025-12-05","open":7240,"high":7340,"low":7240,"close":7340,"volume":659,"rsi_14":56.04,"sma_20":7226.5,"sma_60":7466.67,"sma_120":7662.67},{"date":"2025-12-08","open":7330,"high":7430,"low":7220,"close":7340,"volume":831,"rsi_14":66.23,"sma_20":7231.0,"sma_60":7459.5,"sma_120":7659.5},{"date":"2025-12-09","open":7290,"high":7370,"low":7250,"close":7370,"volume":1287,"rsi_14":67.5,"sma_20":7235.0,"sma_60":7451.67,"sma_120":7655.25},{"date":"2025-12-10","open":7360,"high":7470,"low":7310,"close":7400,"volume":983,"rsi_14":61.76,"sma_20":7236.5,"sma_60":7443.67,"sma_120":7651.33},{"date":"2025-12-11","open":7330,"high":7610,"low":7210,"close":7580,"volume":3862,"rsi_14":82.19,"sma_20":7244.5,"sma_60":7441.17,"sma_120":7649.17},{"date":"2025-12-12","open":7590,"high":9850,"low":7580,"close":9850,"volume":684736,"rsi_14":95.62,"sma_20":7370.5,"sma_60":7475.17,"sma_120":7665.5},{"date":"2025-12-15","open":11940,"high":12800,"low":10840,"close":12800,"volume":175513,"rsi_14":98.3,"sma_20":7649.0,"sma_60":7559.33,"sma_120":7706.5},{"date":"2025-12-16","open":12050,"high":14720,"low":10500,"close":12050,"volume":1831135,"rsi_14":87.04,"sma_20":7897.0,"sma_60":7631.67,"sma_120":7742.08},{"date":"2025-12-17","open":11380,"high":11550,"low":10300,"close":10880,"volume":483406,"rsi_14":74.35,"sma_20":8086.5,"sma_60":7683.5,"sma_120":7766.67},{"date":"2025-12-18","open":10060,"high":11430,"low":9690,"close":10080,"volume":448446,"rsi_14":67.18,"sma_20":8228.5,"sma_60":7721.67,"sma_120":7784.08},{"date":"2025-12-19","open":9790,"high":9920,"low":9020,"close":9450,"volume":281714,"rsi_14":62.47,"sma_20":8345.5,"sma_60":7749.17,"sma_120":7796.58},{"date":"2025-12-22","open":9400,"high":12280,"low":9270,"close":12280,"volume":509865,"rsi_14":71.21,"sma_20":8602.5,"sma_60":7823.0,"sma_120":7833.17},{"date":"2025-12-23","open":12630,"high":15960,"low":9780,"close":10360,"volume":1616954,"rsi_14":61.17,"sma_20":8765.0,"sma_60":7865.0,"sma_120":7854.17},{"date":"2025-12-24","open":10650,"high":10650,"low":9270,"close":9780,"volume":250737,"rsi_14":58.89,"sma_20":8894.5,"sma_60":7898.83,"sma_120":7870.0},{"date":"2025-12-26","open":10130,"high":11740,"low":9910,"close":10300,"volume":383694,"rsi_14":60.1,"sma_20":9052.5,"sma_60":7936.5,"sma_120":7890.17},{"date":"2025-12-29","open":10440,"high":11480,"low":10310,"close":10840,"volume":244583,"rsi_14":61.51,"sma_20":9235.5,"sma_60":7985.83,"sma_120":7915.0},{"date":"2025-12-30","open":11200,"high":11510,"low":9900,"close":9980,"volume":151891,"rsi_14":58.14,"sma_20":9375.0,"sma_60":8021.83,"sma_120":7933.25},{"date":"2026-01-02","open":9600,"high":9900,"low":8830,"close":9000,"volume":147799,"rsi_14":54.71,"sma_20":9461.5,"sma_60":8040.83,"sma_120":7943.25},{"date":"2026-01-05","open":9270,"high":9270,"low":8450,"close":8600,"volume":82652,"rsi_14":52.97,"sma_20":9526.5,"sma_60":8053.83,"sma_120":7950.0},{"date":"2026-01-06","open":8790,"high":9820,"low":8670,"close":9010,"volume":195647,"rsi_14":47.26,"sma_20":9614.5,"sma_60":8073.83,"sma_120":7956.92},{"date":"2026-01-07","open":9010,"high":9910,"low":8560,"close":9420,"volume":208370,"rsi_14":36.8,"sma_20":9718.5,"sma_60":8103.67,"sma_120":7967.33},{"date":"2026-01-08","open":9350,"high":9350,"low":8730,"close":8920,"volume":102236,"rsi_14":37.53,"sma_20":9797.5,"sma_60":8128.17,"sma_120":7973.0},{"date":"2026-01-09","open":8940,"high":9430,"low":8790,"close":8950,"volume":103481,"rsi_14":41.54,"sma_20":9876.5,"sma_60":8154.83,"sma_120":7978.33},{"date":"2026-01-12","open":8910,"high":9000,"low":8600,"close":8600,"volume":44019,"rsi_14":43.25,"sma_20":9936.5,"sma_60":8173.17,"sma_120":7980.92},{"date":"2026-01-13","open":8650,"high":8710,"low":8310,"close":8430,"volume":22363,"rsi_14":45.14,"sma_20":9979.0,"sma_60":8187.67,"sma_120":7983.08},{"date":"2026-01-14","open":8470,"high":9310,"low":8310,"close":8680,"volume":107719,"rsi_14":27.27,"sma_20":9920.5,"sma_60":8206.33,"sma_120":7986.75},{"date":"2026-01-15","open":8730,"high":9090,"low":8480,"close":8720,"volume":30124,"rsi_14":36.42,"sma_20":9716.5,"sma_60":8223.67,"sma_120":7990.67},{"date":"2026-01-16","open":8710,"high":8720,"low":8420,"close":8470,"volume":17016,"rsi_14":32.37,"sma_20":9417.0,"sma_60":8256.83,"sma_120":7992.92},{"date":"2026-01-19","open":8460,"high":8720,"low":8400,"close":8600,"volume":12906,"rsi_14":26.57,"sma_20":9343.0,"sma_60":8273.67,"sma_120":7996.0},{"date":"2026-01-20","open":8600,"high":8650,"low":8460,"close":8520,"volume":14815,"rsi_14":31.75,"sma_20":9296.5,"sma_60":8289.0,"sma_120":7999.67},{"date":"2026-01-21","open":8520,"high":8520,"low":8200,"close":8310,"volume":12165,"rsi_14":39.32,"sma_20":9098.0,"sma_60":8301.17,"sma_120":8001.0},{"date":"2026-01-22","open":8360,"high":8480,"low":8140,"close":8160,"volume":16229,"rsi_14":42.62,"sma_20":8988.0,"sma_60":8310.83,"sma_120":8002.42},{"date":"2026-01-23","open":8170,"high":8570,"low":8090,"close":8400,"volume":22617,"rsi_14":39.15,"sma_20":8919.0,"sma_60":8327.0,"sma_120":8007.75},{"date":"2026-01-26","open":8400,"high":8580,"low":8330,"close":8560,"volume":12113,"rsi_14":33.2,"sma_20":8832.0,"sma_60":8349.33,"sma_120":8014.83},{"date":"2026-01-27","open":8560,"high":8590,"low":8410,"close":8430,"volume":9906,"rsi_14":38.81,"sma_20":8711.5,"sma_60":8370.0,"sma_120":8021.42},{"date":"2026-01-28","open":8390,"high":8520,"low":8320,"close":8350,"volume":9326,"rsi_14":36.61,"sma_20":8630.0,"sma_60":8391.33,"sma_120":8027.17},{"date":"2026-01-29","open":8310,"high":8520,"low":8190,"close":8360,"volume":20762,"rsi_14":43.68,"sma_20":8598.0,"sma_60":8413.0,"sma_120":8033.83},{"date":"2026-01-30","open":8390,"high":8390,"low":8140,"close":8320,"volume":18403,"rsi_14":46.89,"sma_20":8584.0,"sma_60":8435.0,"sma_120":8040.17},{"date":"2026-02-02","open":8320,"high":8320,"low":8070,"close":8210,"volume":14580,"rsi_14":35.58,"sma_20":8544.0,"sma_60":8455.17,"sma_120":8044.75},{"date":"2026-02-03","open":8230,"high":8390,"low":8190,"close":8370,"volume":6742,"rsi_14":40.0,"sma_20":8491.5,"sma_60":8478.83,"sma_120":8050.67},{"date":"2026-02-04","open":8350,"high":8930,"low":8300,"close":8620,"volume":40688,"rsi_14":54.29,"sma_20":8476.5,"sma_60":8481.33,"sma_120":8058.75},{"date":"2026-02-05","open":8650,"high":8750,"low":8320,"close":8320,"volume":26440,"rsi_14":46.34,"sma_20":8445.0,"sma_60":8499.17,"sma_120":8064.5},{"date":"2026-02-06","open":8410,"high":8410,"low":8010,"close":8100,"volume":17628,"rsi_14":38.32,"sma_20":8420.0,"sma_60":8512.67,"sma_120":8066.75},{"date":"2026-02-09","open":8180,"high":8340,"low":8100,"close":8280,"volume":5440,"rsi_14":44.64,"sma_20":8412.5,"sma_60":8527.83,"sma_120":8070.33},{"date":"2026-02-10","open":8290,"high":8500,"low":8240,"close":8390,"volume":6560,"rsi_14":51.87,"sma_20":8398.0,"sma_60":8544.0,"sma_120":8074.25},{"date":"2026-02-11","open":8400,"high":8450,"low":8240,"close":8450,"volume":5828,"rsi_14":57.07,"sma_20":8384.5,"sma_60":8562.67,"sma_120":8078.67},{"date":"2026-02-12","open":8420,"high":8530,"low":8340,"close":8360,"volume":5752,"rsi_14":48.95,"sma_20":8379.0,"sma_60":8581.5,"sma_120":8083.92},{"date":"2026-02-13","open":8360,"high":8370,"low":8210,"close":8320,"volume":8138,"rsi_14":43.26,"sma_20":8371.5,"sma_60":8602.0,"sma_120":8089.5},{"date":"2026-02-19","open":8330,"high":8490,"low":8270,"close":8410,"volume":6321,"rsi_14":49.43,"sma_20":8362.0,"sma_60":8624.0,"sma_120":8096.25},{"date":"2026-02-20","open":8400,"high":8430,"low":8250,"close":8430,"volume":8172,"rsi_14":52.38,"sma_20":8357.5,"sma_60":8643.83,"sma_120":8103.58},{"date":"2026-02-23","open":8500,"high":8760,"low":8300,"close":8600,"volume":22019,"rsi_14":56.52,"sma_20":8372.0,"sma_60":8668.67,"sma_120":8112.08},{"date":"2026-02-24","open":8600,"high":8600,"low":8360,"close":8560,"volume":6690,"rsi_14":56.52,"sma_20":8392.0,"sma_60":8692.33,"sma_120":8119.25},{"date":"2026-02-25","open":8560,"high":8750,"low":8500,"close":8680,"volume":7127,"rsi_14":62.7,"sma_20":8406.0,"sma_60":8718.5,"sma_120":8126.92},{"date":"2026-02-26","open":8610,"high":8720,"low":8590,"close":8590,"volume":10983,"rsi_14":56.18,"sma_20":8407.5,"sma_60":8764.0,"sma_120":8138.83},{"date":"2026-02-27","open":8580,"high":8620,"low":8410,"close":8410,"volume":6240,"rsi_14":43.86,"sma_20":8406.5,"sma_60":8763.0,"sma_120":8138.33},{"date":"2026-03-03","open":8270,"high":8410,"low":8000,"close":8040,"volume":18189,"rsi_14":42.13,"sma_20":8391.0,"sma_60":8777.33,"sma_120":8141.17},{"date":"2026-03-04","open":7950,"high":8000,"low":7130,"close":7390,"volume":17362,"rsi_14":33.94,"sma_20":8342.5,"sma_60":8780.67,"sma_120":8138.92},{"date":"2026-03-05","open":7600,"high":7830,"low":7440,"close":7550,"volume":8391,"rsi_14":33.33,"sma_20":8304.0,"sma_60":8785.33,"sma_120":8137.0},{"date":"2026-03-06","open":7620,"high":7660,"low":7350,"close":7510,"volume":4996,"rsi_14":29.25,"sma_20":8269.0,"sma_60":8788.83,"sma_120":8135.67},{"date":"2026-03-09","open":7500,"high":7500,"low":7060,"close":7320,"volume":3935,"rsi_14":24.89,"sma_20":8216.5,"sma_60":8790.0,"sma_120":8132.5},{"date":"2026-03-10","open":7370,"high":7540,"low":7320,"close":7430,"volume":2902,"rsi_14":29.52,"sma_20":8157.0,"sma_60":8791.5,"sma_120":8129.08},{"date":"2026-03-11","open":7510,"high":7940,"low":7510,"close":7540,"volume":5113,"rsi_14":33.33,"sma_20":8118.0,"sma_60":8794.83,"sma_120":8127.17},{"date":"2026-03-12","open":7380,"high":7650,"low":7380,"close":7460,"volume":12321,"rsi_14":29.61,"sma_20":8086.0,"sma_60":8796.33,"sma_120":8124.0},{"date":"2026-03-13","open":7460,"high":7560,"low":7310,"close":7380,"volume":1535,"rsi_14":28.03,"sma_20":8041.0,"sma_60":8796.0,"sma_120":8119.83},{"date":"2026-03-16","open":7300,"high":7310,"low":7190,"close":7190,"volume":3902,"rsi_14":20.75,"sma_20":7981.0,"sma_60":8766.5,"sma_120":8120.83},{"date":"2026-03-17","open":7210,"high":7290,"low":7190,"close":7280,"volume":1956,"rsi_14":23.98,"sma_20":7922.5,"sma_60":8746.67,"sma_120":8110.92},{"date":"2026-03-18","open":7280,"high":7390,"low":7210,"close":7370,"volume":4005,"rsi_14":23.05,"sma_20":7873.0,"sma_60":8656.17,"sma_120":8107.75},{"date":"2026-03-19","open":7370,"high":7370,"low":7250,"close":7310,"volume":1628,"rsi_14":23.33,"sma_20":7822.5,"sma_60":8577.17,"sma_120":8104.42},{"date":"2026-03-20","open":7310,"high":7670,"low":7310,"close":7580,"volume":3165,"rsi_14":33.33,"sma_20":7781.0,"sma_60":8522.17,"sma_120":8102.83},{"date":"2026-03-23","open":7550,"high":7550,"low":7190,"close":7300,"volume":3252,"rsi_14":34.58,"sma_20":7724.5,"sma_60":8475.83,"sma_120":8098.75},{"date":"2026-03-24","open":7400,"high":7490,"low":7270,"close":7310,"volume":1973,"rsi_14":47.73,"sma_20":7660.0,"sma_60":8440.17,"sma_120":8094.67},{"date":"2026-03-25","open":7310,"high":7650,"low":7310,"close":7390,"volume":8734,"rsi_14":45.24,"sma_20":7601.5,"sma_60":8358.67,"sma_120":8090.83},{"date":"2026-03-26","open":7390,"high":7430,"low":7310,"close":7340,"volume":2436,"rsi_14":44.97,"sma_20":7534.5,"sma_60":8308.33,"sma_120":8086.67},{"date":"2026-03-27","open":7290,"high":7340,"low":7130,"close":7340,"volume":2663,"rsi_14":50.67,"sma_20":7472.0,"sma_60":8267.67,"sma_120":8083.25},{"date":"2026-03-30","open":7280,"high":7280,"low":7050,"close":7050,"volume":5359,"rsi_14":38.69,"sma_20":7404.0,"sma_60":8213.5,"sma_120":8075.0},{"date":"2026-03-31","open":7100,"high":7100,"low":6850,"close":6950,"volume":6505,"rsi_14":32.34,"sma_20":7349.5,"sma_60":8148.67,"sma_120":8067.25},{"date":"2026-04-01","open":6970,"high":7260,"low":6950,"close":7240,"volume":5193,"rsi_14":44.15,"sma_20":7342.0,"sma_60":8103.0,"sma_120":8062.42},{"date":"2026-04-02","open":7240,"high":7240,"low":6940,"close":7070,"volume":3253,"rsi_14":42.13,"sma_20":7318.0,"sma_60":8070.83,"sma_120":8055.83},{"date":"2026-04-03","open":7070,"high":7120,"low":6980,"close":6990,"volume":2092,"rsi_14":44.62,"sma_20":7292.0,"sma_60":8044.0,"sma_120":8048.92},{"date":"2026-04-06","open":6990,"high":7060,"low":6960,"close":7000,"volume":1150,"rsi_14":42.13,"sma_20":7276.0,"sma_60":8010.5,"sma_120":8042.17},{"date":"2026-04-07","open":6990,"high":7070,"low":6980,"close":7050,"volume":7698,"rsi_14":40.8,"sma_20":7257.0,"sma_60":7971.0,"sma_120":8037.33},{"date":"2026-04-08","open":7080,"high":7480,"low":7020,"close":7200,"volume":9592,"rsi_14":46.99,"sma_20":7240.0,"sma_60":7942.33,"sma_120":8035.25},{"date":"2026-04-09","open":7210,"high":7490,"low":7160,"close":7280,"volume":2691,"rsi_14":40.85,"sma_20":7231.0,"sma_60":7914.5,"sma_120":8034.67},{"date":"2026-04-10","open":7280,"high":7510,"low":7200,"close":7260,"volume":6605,"rsi_14":48.55,"sma_20":7225.0,"sma_60":7892.17,"sma_120":8032.67},{"date":"2026-04-13","open":7230,"high":7470,"low":7220,"close":7340,"volume":1915,"rsi_14":51.03,"sma_20":7232.5,"sma_60":7874.0,"sma_120":8030.83},{"date":"2026-04-14","open":7350,"high":7510,"low":7350,"close":7450,"volume":3020,"rsi_14":52.03,"sma_20":7241.0,"sma_60":7853.5,"sma_120":8029.92},{"date":"2026-04-15","open":7450,"high":7510,"low":7390,"close":7490,"volume":3993,"rsi_14":55.1,"sma_20":7247.0,"sma_60":7833.0,"sma_120":8028.33},{"date":"2026-04-16","open":7550,"high":7550,"low":7450,"close":7500,"volume":1913,"rsi_14":55.41,"sma_20":7256.5,"sma_60":7816.83,"sma_120":8028.75},{"date":"2026-04-17","open":7500,"high":7510,"low":7400,"close":7470,"volume":1402,"rsi_14":67.21,"sma_20":7251.0,"sma_60":7798.0,"sma_120":8028.5},{"date":"2026-04-20","open":7470,"high":7480,"low":7440,"close":7440,"volume":632,"rsi_14":71.3,"sma_20":7258.0,"sma_60":7780.0,"sma_120":8027.25},{"date":"2026-04-21","open":7440,"high":7490,"low":7420,"close":7470,"volume":2509,"rsi_14":62.92,"sma_20":7266.0,"sma_60":7766.0,"sma_120":8026.17},{"date":"2026-04-22","open":7460,"high":7510,"low":7440,"close":7470,"volume":689,"rsi_14":77.78,"sma_20":7270.0,"sma_60":7754.5,"sma_120":8025.25},{"date":"2026-04-23","open":7490,"high":7660,"low":7410,"close":7610,"volume":11542,"rsi_14":89.74,"sma_20":7283.5,"sma_60":7741.33,"sma_120":8025.5},{"date":"2026-04-24","open":7600,"high":7690,"low":7510,"close":7620,"volume":6045,"rsi_14":89.74,"sma_20":7297.5,"sma_60":7725.67,"sma_120":8027.08},{"date":"2026-04-27","open":7680,"high":8190,"low":7680,"close":7930,"volume":33623,"rsi_14":92.31,"sma_20":7341.5,"sma_60":7717.33,"sma_120":8033.0},{"date":"2026-04-28","open":7950,"high":7950,"low":7720,"close":7810,"volume":10298,"rsi_14":80.2,"sma_20":7384.5,"sma_60":7708.33,"sma_120":8038.17},{"date":"2026-04-29","open":7810,"high":7990,"low":7700,"close":7810,"volume":6784,"rsi_14":78.49,"sma_20":7413.0,"sma_60":7699.17,"sma_120":8056.08},{"date":"2026-04-30","open":7790,"high":7900,"low":7760,"close":7900,"volume":1807,"rsi_14":77.78,"sma_20":7543.5,"sma_60":7294.33,"sma_120":7487.92},{"date":"2026-05-04","open":7900,"high":7940,"low":7810,"close":7940,"volume":10065,"rsi_14":81.25,"sma_20":7502.0,"sma_60":7687.67,"sma_120":8059.17},{"date":"2026-05-06","open":7930,"high":7950,"low":7720,"close":7730,"volume":11551,"rsi_14":63.21,"sma_20":7538.5,"sma_60":7677.0,"sma_120":8065.25},{"date":"2026-05-07","open":7750,"high":7750,"low":7580,"close":7710,"volume":2757,"rsi_14":60.58,"sma_20":7571.5,"sma_60":7661.83,"sma_120":8071.58},{"date":"2026-05-08","open":7710,"high":7730,"low":7610,"close":7720,"volume":2157,"rsi_14":60.58,"sma_20":7597.5,"sma_60":7651.83,"sma_120":8075.5},{"date":"2026-05-11","open":7720,"high":7720,"low":7350,"close":7420,"volume":9012,"rsi_14":48.09,"sma_20":7604.5,"sma_60":7640.5,"sma_120":8076.58},{"date":"2026-05-12","open":7430,"high":7430,"low":7250,"close":7280,"volume":8258,"rsi_14":44.37,"sma_20":7605.5,"sma_60":7623.83,"sma_120":8075.83},{"date":"2026-05-13","open":7280,"high":7560,"low":7240,"close":7320,"volume":12364,"rsi_14":44.76,"sma_20":7604.5,"sma_60":7606.0,"sma_120":8075.0},{"date":"2026-05-14","open":7330,"high":7490,"low":7270,"close":7310,"volume":4944,"rsi_14":44.44,"sma_20":7597.5,"sma_60":7587.0,"sma_120":8074.83},{"date":"2026-05-15","open":7310,"high":7390,"low":6930,"close":7050,"volume":19772,"rsi_14":32.05,"sma_20":7575.5,"sma_60":7565.17,"sma_120":8073.33},{"date":"2026-05-18","open":7000,"high":7000,"low":6720,"close":6770,"volume":14663,"rsi_14":26.78,"sma_20":7539.0,"sma_60":7539.33,"sma_120":8070.67},{"date":"2026-05-19","open":6770,"high":6860,"low":6690,"close":6800,"volume":3807,"rsi_14":13.55,"sma_20":7505.5,"sma_60":7512.5,"sma_120":8068.25},{"date":"2026-05-20","open":6800,"high":6800,"low":6530,"close":6650,"volume":6052,"rsi_14":13.29,"sma_20":7466.0,"sma_60":7482.83,"sma_120":8063.33},{"date":"2026-05-21","open":6690,"high":6760,"low":6630,"close":6630,"volume":5642,"rsi_14":13.12,"sma_20":7424.0,"sma_60":7450.0,"sma_120":8059.33},{"date":"2026-05-22","open":6640,"high":6830,"low":6640,"close":6720,"volume":3849,"rsi_14":13.12,"sma_20":7386.5,"sma_60":7419.33,"sma_120":8055.83},{"date":"2026-05-26","open":6730,"high":6890,"low":6675,"close":6720,"volume":3723,"rsi_14":10.9,"sma_20":7342.0,"sma_60":7386.67,"sma_120":8052.58},{"date":"2026-05-27","open":6720,"high":6760,"low":6380,"close":6410,"volume":11825,"rsi_14":10.24,"sma_20":7281.5,"sma_60":7350.33,"sma_120":8046.08},{"date":"2026-05-28","open":6450,"high":6480,"low":6180,"close":6270,"volume":12806,"rsi_14":9.55,"sma_20":7198.5,"sma_60":7314.67,"sma_120":8038.83},{"date":"2026-05-29","open":6280,"high":6380,"low":6110,"close":6170,"volume":4099,"rsi_14":8.56,"sma_20":7116.5,"sma_60":7283.5,"sma_120":8030.42},{"date":"2026-06-01","open":6170,"high":6170,"low":5950,"close":6050,"volume":2970,"rsi_14":9.47,"sma_20":7028.5,"sma_60":7261.17,"sma_120":8020.92},{"date":"2026-06-02","open":6050,"high":6050,"low":5850,"close":5960,"volume":5033,"rsi_14":9.76,"sma_20":6931.5,"sma_60":7234.67,"sma_120":8010.0},{"date":"2026-06-04","open":5970,"high":6070,"low":5970,"close":6060,"volume":1024,"rsi_14":12.94,"sma_20":6837.5,"sma_60":7210.5,"sma_120":7999.67},{"date":"2026-06-05","open":6070,"high":6070,"low":5870,"close":6050,"volume":1766,"rsi_14":12.94,"sma_20":6753.5,"sma_60":7189.33,"sma_120":7989.67},{"date":"2026-06-08","open":6050,"high":6050,"low":5860,"close":5880,"volume":1102,"rsi_14":13.66,"sma_20":6662.0,"sma_60":7163.5,"sma_120":7977.5},{"date":"2026-06-09","open":5890,"high":6100,"low":5890,"close":6080,"volume":647,"rsi_14":27.45,"sma_20":6580.0,"sma_60":7139.17,"sma_120":7967.0},{"date":"2026-06-10","open":6070,"high":6070,"low":5820,"close":5980,"volume":864,"rsi_14":24.38,"sma_20":6508.0,"sma_60":7114.5,"sma_120":7955.42},{"date":"2026-06-11","open":5800,"high":5970,"low":5720,"close":5970,"volume":2143,"rsi_14":26.71,"sma_20":6442.5,"sma_60":7091.0,"sma_120":7943.5},{"date":"2026-06-12","open":5980,"high":6290,"low":5970,"close":6240,"volume":1098,"rsi_14":38.6,"sma_20":6388.5,"sma_60":7075.17,"sma_120":7932.33},{"date":"2026-06-15","open":6250,"high":6300,"low":6130,"close":6290,"volume":392,"rsi_14":37.13,"sma_20":6337.5,"sma_60":7058.67,"sma_120":7902.67},{"date":"2026-06-16","open":6300,"high":6500,"low":6210,"close":6270,"volume":1210,"rsi_14":36.69,"sma_20":6298.5,"sma_60":7040.33,"sma_120":7848.25},{"date":"2026-06-17","open":6270,"high":6430,"low":6140,"close":6380,"volume":713,"rsi_14":67.74,"sma_20":6163.5,"sma_60":6914.17,"sma_120":7590.92},{"date":"2026-06-18","open":6380,"high":6390,"low":6290,"close":6290,"volume":883,"rsi_14":50.69,"sma_20":6253.5,"sma_60":7003.33,"sma_120":7762.75},{"date":"2026-06-19","open":6300,"high":6400,"low":5920,"close":6020,"volume":2732,"rsi_14":45.34,"sma_20":6222.0,"sma_60":6982.0,"sma_120":7728.92},{"date":"2026-06-22","open":5990,"high":6030,"low":5720,"close":5820,"volume":1472,"rsi_14":43.2,"sma_20":6181.5,"sma_60":6957.17,"sma_120":7698.67},{"date":"2026-06-23","open":5790,"high":5790,"low":5470,"close":5480,"volume":8488,"rsi_14":37.63,"sma_20":6119.5,"sma_60":6925.33,"sma_120":7642.0},{"date":"2026-06-24","open":5350,"high":5560,"low":5350,"close":5560,"volume":1909,"rsi_14":36.98,"sma_20":6061.5,"sma_60":6895.67,"sma_120":7602.0},{"date":"2026-06-25","open":5560,"high":6340,"low":5560,"close":6030,"volume":15212,"rsi_14":49.58,"sma_20":6042.5,"sma_60":6873.83,"sma_120":7570.75},{"date":"2026-06-26","open":6130,"high":6350,"low":5850,"close":6160,"volume":1872,"rsi_14":55.98,"sma_20":6037.0,"sma_60":6859.0,"sma_120":7536.25},{"date":"2026-06-29","open":6160,"high":6160,"low":5840,"close":5990,"volume":6257,"rsi_14":48.05,"sma_20":6028.0,"sma_60":6843.0,"sma_120":7495.83},{"date":"2026-06-30","open":6000,"high":6090,"low":5890,"close":6000,"volume":672,"rsi_14":50.45,"sma_20":6025.5,"sma_60":6822.33,"sma_120":7462.67},{"date":"2026-07-01","open":6010,"high":6280,"low":5980,"close":6080,"volume":712,"rsi_14":52.4,"sma_20":6031.5,"sma_60":6805.83,"sma_120":7438.33},{"date":"2026-07-02","open":6070,"high":6090,"low":5980,"close":6010,"volume":84,"rsi_14":44.5,"sma_20":6029.0,"sma_60":6789.5,"sma_120":7416.75},{"date":"2026-07-03","open":6020,"high":6090,"low":5850,"close":6000,"volume":2189,"rsi_14":42.93,"sma_20":6026.5,"sma_60":6772.83,"sma_120":7391.67},{"date":"2026-07-06","open":6000,"high":6100,"low":5990,"close":6000,"volume":196,"rsi_14":43.35,"sma_20":6032.5,"sma_60":6755.33,"sma_120":7363.17},{"date":"2026-07-07","open":6010,"high":6010,"low":5930,"close":6000,"volume":1106,"rsi_14":40.1,"sma_20":6028.5,"sma_60":6735.33,"sma_120":7338.83},{"date":"2026-07-08","open":6000,"high":6010,"low":5600,"close":5710,"volume":5768,"rsi_14":36.32,"sma_20":6015.0,"sma_60":6709.17,"sma_120":7311.83},{"date":"2026-07-09","open":5700,"high":5790,"low":5680,"close":5780,"volume":535,"rsi_14":43.75,"sma_20":6005.5,"sma_60":6684.5,"sma_120":7288.33},{"date":"2026-07-10","open":5790,"high":5990,"low":5720,"close":5930,"volume":2197,"rsi_14":52.94,"sma_20":5990.0,"sma_60":6661.0,"sma_120":7267.5},{"date":"2026-07-13","open":5920,"high":5970,"low":5750,"close":5930,"volume":4025,"rsi_14":64.71,"sma_20":5972.0,"sma_60":6635.67,"sma_120":7244.58},{"date":"2026-07-14","open":5940,"high":5940,"low":5600,"close":5840,"volume":1381,"rsi_14":59.09,"sma_20":5950.5,"sma_60":6608.17,"sma_120":7220.58},{"date":"2026-07-15","open":5840,"high":6040,"low":5750,"close":5910,"volume":403,"rsi_14":44.74,"sma_20":5927.0,"sma_60":6581.67,"sma_120":7199.25},{"date":"2026-07-16","open":5900,"high":5950,"low":5780,"close":5950,"volume":391,"rsi_14":40.0,"sma_20":5910.0,"sma_60":6556.33,"sma_120":7177.17},{"date":"2026-07-20","open":5940,"high":5940,"low":5510,"close":5780,"volume":2287,"rsi_14":40.0,"sma_20":5898.0,"sma_60":6528.67,"sma_120":7154.33},{"date":"2026-07-21","open":5770,"high":5930,"low":5690,"close":5910,"volume":191,"rsi_14":46.15,"sma_20":5902.5,"sma_60":6502.67,"sma_120":7134.33},{"date":"2026-07-22","open":5910,"high":5930,"low":5860,"close":5900,"volume":414,"rsi_14":41.82,"sma_20":5923.5,"sma_60":6476.5,"sma_120":7115.5},{"date":"2026-07-23","open":5890,"high":6160,"low":5640,"close":6140,"volume":1903,"rsi_14":55.12,"sma_20":5952.5,"sma_60":6452.0,"sma_120":7096.67},{"date":"2026-07-24","open":6110,"high":6110,"low":5750,"close":5750,"volume":2299,"rsi_14":42.42,"sma_20":5938.5,"sma_60":6420.83,"sma_120":7073.25},{"date":"2026-07-27","open":5760,"high":5850,"low":5700,"close":5720,"volume":1046,"rsi_14":41.67,"sma_20":5916.5,"sma_60":6384.0,"sma_120":7050.67},{"date":"2026-07-28","open":5710,"high":5710,"low":5500,"close":5680,"volume":1209,"rsi_14":40.7,"sma_20":5901.0,"sma_60":6348.5,"sma_120":7028.42},{"date":"2026-07-29","open":5690,"high":5690,"low":5400,"close":5630,"volume":732,"rsi_14":47.3,"sma_20":5882.5,"sma_60":6312.17,"sma_120":7005.67},{"date":"2026-07-30","open":5620,"high":5630,"low":5310,"close":5610,"volume":572,"rsi_14":44.06,"sma_20":5859.0,"sma_60":6274.0,"sma_120":6983.08},{"date":"2026-07-31","open":5620,"high":6070,"low":5620,"close":5980,"volume":3433,"rsi_14":51.52,"sma_20":5857.5,"sma_60":6241.33,"sma_120":6964.5},{"date":"2026-08-03","open":5970,"high":6070,"low":5920,"close":6040,"volume":1640,"rsi_14":53.22,"sma_20":5859.5,"sma_60":6213.17,"sma_120":6945.08},{"date":"2026-08-04","open":6040,"high":6100,"low":5910,"close":6090,"volume":1311,"rsi_14":57.49,"sma_20":5864.0,"sma_60":6186.17,"sma_120":6924.0},{"date":"2026-08-05","open":6100,"high":6220,"low":6020,"close":6120,"volume":1518,"rsi_14":56.44,"sma_20":5870.0,"sma_60":6159.5,"sma_120":6905.67},{"date":"2026-08-06","open":6100,"high":6130,"low":5860,"close":6120,"volume":151,"rsi_14":55.35,"sma_20":5890.5,"sma_60":6137.83,"sma_120":6889.17},{"date":"2026-08-07","open":6120,"high":6150,"low":5880,"close":6070,"volume":357,"rsi_14":59.86,"sma_20":5905.0,"sma_60":6117.67,"sma_120":6870.75},{"date":"2026-08-10","open":6000,"high":6580,"low":6000,"close":6320,"volume":891,"rsi_14":62.89,"sma_20":5924.5,"sma_60":6101.0,"sma_120":6853.5},{"date":"2026-08-11","open":6300,"high":6300,"low":6030,"close":6250,"volume":395,"rsi_14":60.61,"sma_20":5940.5,"sma_60":6083.33,"sma_120":6835.17},{"date":"2026-08-12","open":6250,"high":6260,"low":6190,"close":6250,"volume":134,"rsi_14":53.9,"sma_20":5961.0,"sma_60":6070.0,"sma_120":6817.58},{"date":"2026-08-13","open":6260,"high":6290,"low":6150,"close":6210,"volume":2400,"rsi_14":71.7,"sma_20":5976.0,"sma_60":6060.67,"sma_120":6800.0},{"date":"2026-08-14","open":6200,"high":6280,"low":6090,"close":6270,"volume":1604,"rsi_14":75.23,"sma_20":5992.0,"sma_60":6051.83,"sma_120":6782.17},{"date":"2026-08-18","open":6270,"high":6270,"low":6160,"close":6260,"volume":40,"rsi_14":77.36,"sma_20":6016.0,"sma_60":6045.33,"sma_120":6764.08},{"date":"2026-08-19","open":6050,"high":6250,"low":6000,"close":6130,"volume":165,"rsi_14":71.93,"sma_20":6027.0,"sma_60":6037.0,"sma_120":6743.5},{"date":"2026-08-20","open":5900,"high":6130,"low":5900,"close":6120,"volume":286,"rsi_14":72.57,"sma_20":6038.0,"sma_60":6027.0,"sma_120":6723.17},{"date":"2026-08-21","open":6120,"high":6120,"low":5900,"close":6110,"volume":37,"rsi_14":58.44,"sma_20":6036.5,"sma_60":6016.83,"sma_120":6701.75},{"date":"2026-08-24","open":6110,"high":6110,"low":6110,"close":6110,"volume":1453,"rsi_14":54.93,"sma_20":6054.5,"sma_60":6011.83,"sma_120":6681.08},{"date":"2026-08-25","open":6110,"high":6150,"low":6010,"close":6150,"volume":76,"rsi_14":54.29,"sma_20":6076.0,"sma_60":6009.83,"sma_120":6662.25},{"date":"2026-08-26","open":6140,"high":6150,"low":6090,"close":6150,"volume":27,"rsi_14":52.24,"sma_20":6099.5,"sma_60":6009.5,"sma_120":6646.5},{"date":"2026-08-27","open":6140,"high":6170,"low":6090,"close":6100,"volume":140,"rsi_14":48.61,"sma_20":6123.0,"sma_60":6010.33,"sma_120":6635.75},{"date":"2026-08-28","open":6100,"high":6200,"low":5980,"close":6170,"volume":126,"rsi_14":56.76,"sma_20":6151.0,"sma_60":6013.83,"sma_120":6624.25},{"date":"2026-08-31","open":6150,"high":6170,"low":6010,"close":6050,"volume":154,"rsi_14":27.87,"sma_20":6154.5,"sma_60":6013.67,"sma_120":6612.08},{"date":"2026-09-01","open":6050,"high":6200,"low":6050,"close":6150,"volume":202,"rsi_14":42.19,"sma_20":6160.0,"sma_60":6015.33,"sma_120":6602.33},{"date":"2026-09-02","open":6140,"high":6150,"low":6140,"close":6150,"volume":3,"rsi_14":42.19,"sma_20":6163.0,"sma_60":6019.83,"sma_120":6591.67},{"date":"2026-09-03","open":6140,"high":6150,"low":6000,"close":6060,"volume":113,"rsi_14":39.13,"sma_20":6160.0,"sma_60":6019.5,"sma_120":6579.33},{"date":"2026-09-04","open":6060,"high":6240,"low":6060,"close":6180,"volume":201,"rsi_14":44.0,"sma_20":6163.0,"sma_60":6022.83,"sma_120":6568.67},{"date":"2026-09-07","open":6180,"high":6180,"low":6150,"close":6150,"volume":3,"rsi_14":42.86,"sma_20":6167.0,"sma_60":6025.83,"sma_120":6558.42},{"date":"2026-09-08","open":6140,"high":6150,"low":6000,"close":6150,"volume":917,"rsi_14":51.56,"sma_20":6158.5,"sma_60":6024.33,"sma_120":6549.75},{"date":"2026-09-09","open":6100,"high":6150,"low":5880,"close":6140,"volume":400,"rsi_14":51.56,"sma_20":6153.0,"sma_60":6021.83,"sma_120":6540.25},{"date":"2026-09-10","open":6140,"high":6140,"low":6090,"close":6130,"volume":36,"rsi_14":51.56,"sma_20":6147.0,"sma_60":6019.5,"sma_120":6529.92},{"date":"2026-09-11","open":6130,"high":6130,"low":5830,"close":6120,"volume":228,"rsi_14":50.77,"sma_20":6142.5,"sma_60":6015.17,"sma_120":6520.0},{"date":"2026-09-14","open":6020,"high":6070,"low":5790,"close":6050,"volume":105,"rsi_14":42.65,"sma_20":6131.5,"sma_60":6011.17,"sma_120":6507.25},{"date":"2026-09-15","open":6050,"high":6050,"low":5890,"close":5970,"volume":631,"rsi_14":38.16,"sma_20":6117.0,"sma_60":6010.33,"sma_120":6496.17},{"date":"2026-09-16","open":5850,"high":5910,"low":5750,"close":5910,"volume":1313,"rsi_14":37.66,"sma_20":6106.0,"sma_60":6011.83,"sma_120":6484.5},{"date":"2026-09-17","open":5880,"high":6030,"low":5880,"close":6030,"volume":391,"rsi_14":41.46,"sma_20":6101.5,"sma_60":6021.0,"sma_120":6473.17},{"date":"2026-09-18","open":6030,"high":6030,"low":5950,"close":6030,"volume":50,"rsi_14":48.57,"sma_20":6097.5,"sma_60":6028.83,"sma_120":6462.25},{"date":"2026-09-21","open":6030,"high":6040,"low":5860,"close":6040,"volume":701,"rsi_14":40.98,"sma_20":6094.0,"sma_60":6029.0,"sma_120":6451.42},{"date":"2026-09-22","open":5960,"high":6030,"low":5830,"close":6030,"volume":375,"rsi_14":39.68,"sma_20":6087.5,"sma_60":6026.67,"sma_120":6442.83},{"date":"2026-09-23","open":5960,"high":5960,"low":5810,"close":5860,"volume":276,"rsi_14":35.71,"sma_20":6073.0,"sma_60":6024.5,"sma_120":6433.75},{"date":"2026-09-28","open":5830,"high":5900,"low":5780,"close":5880,"volume":499,"rsi_14":25.0,"sma_20":6062.5,"sma_60":6022.67,"sma_120":6422.5},{"date":"2026-09-29","open":5880,"high":5940,"low":5780,"close":5940,"volume":155,"rsi_14":33.33,"sma_20":6051.0,"sma_60":6020.33,"sma_120":6413.08},{"date":"2026-09-30","open":5910,"high":5940,"low":5770,"close":5860,"volume":1431,"rsi_14":29.58,"sma_20":6041.5,"sma_60":6017.83,"sma_120":6403.67},{"date":"2026-10-01","open":5850,"high":5890,"low":5800,"close":5880,"volume":163,"rsi_14":31.94,"sma_20":6028.0,"sma_60":6015.83,"sma_120":6394.33},{"date":"2026-10-02","open":5880,"high":5940,"low":5800,"close":5900,"volume":189,"rsi_14":34.25,"sma_20":6015.5,"sma_60":6014.17,"sma_120":6384.75},{"date":"2026-10-06","open":5890,"high":5890,"low":5700,"close":5880,"volume":312,"rsi_14":33.78,"sma_20":6006.5,"sma_60":6012.17,"sma_120":6373.75},{"date":"2026-10-07","open":5800,"high":5860,"low":5790,"close":5860,"volume":35,"rsi_14":36.23,"sma_20":5990.5,"sma_60":6014.67,"sma_120":6361.92},{"date":"2026-10-08","open":5860,"high":5860,"low":5770,"close":5860,"volume":121,"rsi_14":40.98,"sma_20":5976.0,"sma_60":6016.0,"sma_120":6350.25},{"date":"2026-10-12","open":5800,"high":5860,"low":5730,"close":5730,"volume":81,"rsi_14":36.76,"sma_20":5955.0,"sma_60":6012.67,"sma_120":6336.83},{"date":"2026-10-13","open":5800,"high":5830,"low":5600,"close":5830,"volume":539,"rsi_14":34.85,"sma_20":5939.5,"sma_60":6011.0,"sma_120":6323.33},{"date":"2026-10-14","open":5700,"high":5780,"low":5590,"close":5700,"volume":554,"rsi_14":29.11,"sma_20":5918.0,"sma_60":6008.67,"sma_120":6308.42},{"date":"2026-10-15","open":5680,"high":5680,"low":5500,"close":5650,"volume":354,"rsi_14":26.51,"sma_20":5894.5,"sma_60":6004.33,"sma_120":6293.0},{"date":"2026-10-16","open":5600,"high":5710,"low":5600,"close":5710,"volume":484,"rsi_14":31.82,"sma_20":5877.5,"sma_60":6000.33,"sma_120":6278.33},{"date":"2026-10-19","open":5600,"high":5770,"low":5550,"close":5770,"volume":283,"rsi_14":44.16,"sma_20":5867.5,"sma_60":6000.17,"sma_120":6264.42},{"date":"2026-10-20","open":5780,"high":5790,"low":5550,"close":5770,"volume":396,"rsi_14":42.67,"sma_20":5860.5,"sma_60":5997.83,"sma_120":6250.25},{"date":"2026-10-21","open":5770,"high":5790,"low":5730,"close":5790,"volume":104,"rsi_14":39.44,"sma_20":5848.5,"sma_60":5996.0,"sma_120":6236.25},{"date":"2026-10-22","open":5700,"high":5750,"low":5660,"close":5750,"volume":117,"rsi_14":41.79,"sma_20":5834.5,"sma_60":5989.5,"sma_120":6220.75},{"date":"2026-10-23","open":5730,"high":5760,"low":5439,"close":5650,"volume":607,"rsi_14":34.67,"sma_20":5815.0,"sma_60":5987.83,"sma_120":6204.33}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":0.19,"ttm_eps":null,"close":7936.1323},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":0.18,"ttm_eps":null,"close":7606.6714},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":0.17,"ttm_eps":null,"close":7110.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":0.17,"ttm_eps":null,"close":6750.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":0.19,"ttm_eps":null,"close":7840.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":0.19,"ttm_eps":null,"close":7860.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":0.26,"ttm_eps":null,"close":9980.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":0.18,"ttm_eps":null,"close":6950.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":0.16,"ttm_eps":null,"close":6000.0}],"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":"해성산업1우","phase":"above-fold","symbol_resolved":true}