{"status":"ok","report":{"price_analysis":{"current":6190.0,"change_1d":-2.5,"change_7d":-3.7,"change_30d":-3.0,"high_30d":6590.0,"low_30d":6050.0,"position_in_range":26.0,"support":6104.0,"resistance":6536.0},"summary":"호전실업(111110)은 Consumer Cyclical 섹터 KR 시장 종목입니다, 시가총액 561.24억. 현재가 6,190원, 전일 대비 -2.5%, 30일 -3.0%. PER 3.0배 / ROE 0.2%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 371.00, 기관 순매도 371.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 3.0배입니다. ROE 0.2%입니다. 시가총액 561.24억. 매출 5014.61억, 영업이익 233.00억.","grade":"C","comment":"PER 2.96배, ROE 0.16%","per":2.96,"pbr":0.3,"roe":0.16,"eps":2092.7,"revenue":501461378252.0,"operating_income":23300025250.0,"net_income":18759054673.0,"market_cap":56123950060,"profit_margin":3.74,"roa":0.06,"operating_margin":4.65,"gross_margin":19.63,"debt_ratio":1.7709839066436883,"total_assets":519882924312.0,"total_equity":187616724538.0,"total_debt":332266199774.0,"dividend_yield":5.33,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 35.5로 약세 구간입니다. MACD(-37.11)가 시그널선(-34.38)을 하회합니다(데드크로스). 현재가가 SMA20(6374)과 SMA60(6482) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 6197~6551 (현재 위치 -2%).","trend":"하락","grade":"F","comment":"하락 추세, RSI 35","rsi_14":35.483870967741936,"macd":-37.10524195930611,"macd_signal":-34.37824867596769,"sma_20":6374.0,"sma_60":6482.333333333333,"bb_upper":6551.4711244118325,"bb_lower":6196.5288755881675,"atr_14":230.71428571428572},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 371.00, 기관 순매수 -371.00. 30일 누적: 외국인 -1231.00, 기관 -3625.00.","foreign_trend":"매수","institution_trend":"매도","comment":"외국인 매수, 기관 매도","foreign_flow":371.0,"institutional_flow":-371.0,"data":[{"date":"2026-10-23","foreign_net":-365.0,"institution_net":14.0,"retail_net":351.0},{"date":"2026-10-22","foreign_net":-709.0,"institution_net":-419.0,"retail_net":1128.0},{"date":"2026-10-21","foreign_net":669.0,"institution_net":-37.0,"retail_net":-632.0},{"date":"2026-10-20","foreign_net":113.0,"institution_net":26.0,"retail_net":-139.0},{"date":"2026-10-19","foreign_net":663.0,"institution_net":45.0,"retail_net":-708.0},{"date":"2026-10-16","foreign_net":299.0,"institution_net":69.0,"retail_net":-368.0},{"date":"2026-10-15","foreign_net":2330.0,"institution_net":-234.0,"retail_net":-2096.0},{"date":"2026-10-14","foreign_net":-587.0,"institution_net":-806.0,"retail_net":1393.0},{"date":"2026-10-13","foreign_net":1194.0,"institution_net":148.0,"retail_net":-1342.0},{"date":"2026-10-12","foreign_net":-3.0,"institution_net":-1535.0,"retail_net":1538.0},{"date":"2026-10-08","foreign_net":-263.0,"institution_net":-136.0,"retail_net":399.0},{"date":"2026-10-07","foreign_net":-776.0,"institution_net":-38.0,"retail_net":814.0},{"date":"2026-10-06","foreign_net":-492.0,"institution_net":-2.0,"retail_net":494.0},{"date":"2026-10-02","foreign_net":-944.0,"institution_net":-10.0,"retail_net":954.0},{"date":"2026-10-01","foreign_net":-122.0,"institution_net":-1.0,"retail_net":123.0},{"date":"2026-09-30","foreign_net":-166.0,"institution_net":19.0,"retail_net":147.0},{"date":"2026-09-29","foreign_net":-1583.0,"institution_net":-1.0,"retail_net":1584.0},{"date":"2026-09-28","foreign_net":407.0,"institution_net":-53.0,"retail_net":-354.0},{"date":"2026-09-23","foreign_net":-99.0,"institution_net":-18.0,"retail_net":117.0},{"date":"2026-09-22","foreign_net":-1248.0,"institution_net":-41.0,"retail_net":1289.0},{"date":"2026-09-21","foreign_net":-296.0,"institution_net":-58.0,"retail_net":354.0},{"date":"2026-09-18","foreign_net":-6.0,"institution_net":-9.0,"retail_net":15.0},{"date":"2026-09-17","foreign_net":46.0,"institution_net":3.0,"retail_net":-49.0},{"date":"2026-09-16","foreign_net":825.0,"institution_net":1375.0,"retail_net":-2200.0},{"date":"2026-09-15","foreign_net":-544.0,"institution_net":8.0,"retail_net":536.0},{"date":"2026-09-14","foreign_net":697.0,"institution_net":-381.0,"retail_net":-316.0},{"date":"2026-09-11","foreign_net":359.0,"institution_net":-201.0,"retail_net":-158.0},{"date":"2026-09-10","foreign_net":-702.0,"institution_net":-836.0,"retail_net":1538.0},{"date":"2026-09-09","foreign_net":-211.0,"institution_net":-235.0,"retail_net":446.0},{"date":"2026-09-08","foreign_net":283.0,"institution_net":-281.0,"retail_net":-2.0}],"periods":{"d1":{"foreign_net":-365.0,"institution_net":14.0,"retail_net":351.0},"d3":{"foreign_net":-405.0,"institution_net":-442.0,"retail_net":847.0},"d7":{"foreign_net":3000.0,"institution_net":-536.0,"retail_net":-2464.0},"d14":{"foreign_net":1129.0,"institution_net":-2915.0,"retail_net":1786.0},"d30":{"foreign_net":-1231.0,"institution_net":-3625.0,"retail_net":4856.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"PER 2.96x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"B","percentile":84,"summary":"매출 +24.4%","metrics":[{"name":"매출 성장률 (QoQ)","value":24.4,"unit":"%","percentile":72,"direction":"higher_better"},{"name":"영업이익 성장률","value":403.5,"unit":"%","percentile":97,"direction":"higher_better","note":"적자 → 흑자"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 0.2%","metrics":[{"name":"ROE","value":0.16,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":4.65,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":3.74,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":0.06,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":36,"summary":"RSI 35","metrics":[{"name":"RSI (14)","value":35.5,"unit":"","percentile":35,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-3.0,"unit":"%","percentile":44,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"D","percentile":42,"summary":"유동비율 1.2x, 순차입금비율 1.6x","metrics":[{"name":"유동비율","value":1.21,"unit":"x","percentile":58,"direction":"higher_better","rating":"fair","note":"≥ 1.5"},{"name":"순차입금비율","value":1.56,"unit":"x","percentile":22,"direction":"lower_better","rating":"poor","note":"≤ 0.6"},{"name":"이자보상배율","value":7.9,"unit":"x","percentile":76,"direction":"higher_better","rating":"good","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.11,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 2.96x (섹터 중앙 N/Ax)"},"growth":{"grade":"B","reason":"매출 +24.4%"},"profitability":{"grade":"C","reason":"ROE 0.2%"},"momentum":{"grade":"D","reason":"RSI 35"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":0.06,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":0.16,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":4.48,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":1.77,"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":19.63,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":4.65,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":3.74,"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":["부채비율(부채총계/자본총계) 1.8배로 재무 리스크","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["전분기 대비 매출 24% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["부채비율(부채총계/자본총계) 1.8배로 재무 리스크","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["전분기 대비 매출 24% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":2.96,"current_pbr":0.3,"per_5y_high":7.17,"per_5y_low":2.72,"per_5y_avg":4.69,"per_percentile":33.3,"pbr_5y_high":0.56,"pbr_5y_low":0.37,"pbr_5y_avg":0.47,"pbr_percentile":0.0,"per_5y_median":4.95,"pbr_5y_median":0.47,"history":[{"quarter":"2024-Q2","per":5.18,"pbr":0.46},{"quarter":"2024-Q3","per":7.17,"pbr":0.47},{"quarter":"2024-Q4","per":2.9,"pbr":0.47},{"quarter":"2025-Q1","per":2.72,"pbr":0.49},{"quarter":"2025-Q2","per":4.95,"pbr":0.56},{"quarter":"2025-Q3","per":4.15,"pbr":0.48},{"quarter":"2025-Q4","per":6.2,"pbr":0.47},{"quarter":"2026-Q1","per":6.01,"pbr":0.43},{"quarter":"2026-Q2","per":2.96,"pbr":0.37},{"quarter":"현재","per":2.96,"pbr":0.3}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":6388.6221,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":6651.0444,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":7407.3052,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":7616.7666,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":8188.0239,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":7550.1196,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":7720.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":7230.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":6200.0,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Consumer Cyclical","industry":"TEXTILE MANUFACTURING"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":5.18,"eps":1232.82,"close":6388.62,"source":"reported"},{"date":"2024-07","per":5.14,"eps":1232.82,"close":6334.33,"source":"reported"},{"date":"2024-08","per":5.25,"eps":1232.82,"close":6470.06,"source":"reported"},{"date":"2024-09","per":7.17,"eps":928.21,"close":6651.04,"source":"reported"},{"date":"2024-10","per":8.29,"eps":928.21,"close":7691.68,"source":"reported"},{"date":"2024-11","per":7.22,"eps":928.21,"close":6705.34,"source":"reported"},{"date":"2024-12","per":2.9,"eps":2555.47,"close":7407.31,"source":"reported"},{"date":"2025-01","per":2.8,"eps":2555.47,"close":7159.76,"source":"reported"},{"date":"2025-02","per":2.88,"eps":2555.47,"close":7350.18,"source":"reported"},{"date":"2025-03","per":2.72,"eps":2796.79,"close":7616.77,"source":"reported"},{"date":"2025-04","per":2.82,"eps":2796.79,"close":7873.83,"source":"reported"},{"date":"2025-05","per":2.98,"eps":2796.79,"close":8340.36,"source":"reported"},{"date":"2025-06","per":4.95,"eps":1655.21,"close":8188.02,"source":"reported"},{"date":"2025-07","per":4.75,"eps":1655.21,"close":7864.31,"source":"reported"},{"date":"2025-08","per":4.01,"eps":1655.21,"close":6645.63,"source":"reported"},{"date":"2025-09","per":4.15,"eps":1817.18,"close":7550.12,"source":"reported"},{"date":"2025-10","per":4.15,"eps":1817.18,"close":7540.6,"source":"reported"},{"date":"2025-11","per":4.2,"eps":1817.18,"close":7626.29,"source":"reported"},{"date":"2025-12","per":6.2,"eps":1245.95,"close":7720.0,"source":"reported"},{"date":"2026-01","per":6.33,"eps":1245.95,"close":7890.0,"source":"reported"},{"date":"2026-02","per":6.43,"eps":1245.95,"close":8010.0,"source":"reported"},{"date":"2026-03","per":6.01,"eps":1203.76,"close":7230.0,"source":"reported"},{"date":"2026-04","per":6.54,"eps":1203.76,"close":7870.0,"source":"reported"},{"date":"2026-05","per":5.74,"eps":1203.76,"close":6910.0,"source":"reported"},{"date":"2026-06","per":2.96,"eps":2092.7,"close":6200.0,"source":"reported"},{"date":"2026-07","per":3.15,"eps":2092.7,"close":6590.0,"source":"reported"},{"date":"2026-08","per":3.09,"eps":2092.7,"close":6460.0,"source":"reported"},{"date":"2026-09","per":3.09,"eps":2092.7,"close":6460.0,"source":"reported"},{"date":"2026-10","per":3.0,"eps":2092.7,"close":6280.0,"source":"reported"}],"trailing_per_history_meta":{"avg":4.62,"std":1.61,"upper_1sd":6.24,"lower_1sd":3.01,"current":3.0,"count":29},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":5.33,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"B","safety":{"grade":"C","percentile":64,"summary":"배당성향 16%로 낮아 안정적","metrics":[{"name":"배당성향(Payout)","value":15.8,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":6.3,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":1.56,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"A","value_pct":5.33,"summary":"배당수익률 5.33%","metrics":[{"name":"배당수익률","value":5.33,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PER","value":"3.0배"},{"label":"PBR","value":"0.3배"},{"label":"5년 PER 밴드","value":"하위 33%"},{"label":"ROE","value":"0.2%"}],"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":"2026-10-24T00:14:09.842047+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.0016165886529938306,"dividend_yield":null,"eps":57.0,"revenue":110981607414.0,"operating_income":4354117398.0,"net_income":303299068.0,"market_cap":null,"profit_margin":0.0027328768709268102,"operating_margin":0.0392327836968303,"roa":0.0005833987881047995,"gross_margin":0.19633019131466803,"total_equity":187616724538.0,"total_assets":519882924312.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":5.71,"pbr":0.35,"roe":0.003140013953935932,"dividend_yield":5.33,"eps":64.53,"revenue":89200812253.0,"operating_income":-1434462313.0,"net_income":585066108.0,"market_cap":70400000000.0,"profit_margin":0.006558977359315728,"operating_margin":-0.0160812696293778,"roa":0.0012817892325740756,"gross_margin":0.16074665643549407,"total_equity":186325957968.0,"total_assets":456444860927.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.03440076924889246,"dividend_yield":null,"eps":700.81,"revenue":137779638515.0,"operating_income":6010893102.0,"net_income":6353578015.0,"market_cap":null,"profit_margin":0.046114056354620854,"operating_margin":0.04362686073781212,"roa":0.015254665499217132,"gross_margin":0.16295417001370407,"total_equity":184692905238.0,"total_assets":416500644693.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.06468871432610596,"dividend_yield":null,"eps":1270.36,"revenue":163499320070.0,"operating_income":14369477063.0,"net_income":11517111482.0,"market_cap":null,"profit_margin":0.07044134175646177,"operating_margin":0.0878870753520437,"roa":0.024342008874155368,"gross_margin":0.1997900372552907,"total_equity":178038960922.0,"total_assets":473137264124.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.046309364005115664,"dividend_yield":null,"eps":-831.94,"revenue":114839491942.0,"operating_income":241349340.0,"net_income":-7542412697.0,"market_cap":null,"profit_margin":-0.06567786542289229,"operating_margin":0.0021016231952845467,"roa":-0.01692069559693442,"gross_margin":0.13384210084944334,"total_equity":162870142120.0,"total_assets":445750746699.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.005558419298946568,"dividend_yield":null,"eps":106.72,"revenue":104759374703.0,"operating_income":4400144963.0,"net_income":967521006.0,"market_cap":null,"profit_margin":0.00923565083070597,"operating_margin":0.042002398119258655,"roa":0.002221109059817949,"gross_margin":0.1785542135014704,"total_equity":174064055618.0,"total_assets":435602656125.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.06497766822512138,"dividend_yield":null,"eps":1272.04,"revenue":110710706124.0,"operating_income":7559812583.0,"net_income":11532318782.0,"market_cap":null,"profit_margin":0.10416624720181429,"operating_margin":0.0682843859249957,"roa":0.029119674302572476,"gross_margin":0.21846281099418344,"total_equity":177481265441.0,"total_assets":396031860184.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.06279697207537281,"dividend_yield":null,"eps":1108.39,"revenue":173581283135.0,"operating_income":19388068756.0,"net_income":10048670910.0,"market_cap":null,"profit_margin":0.057890290522768006,"operating_margin":0.11169446616500263,"roa":0.023213237805433867,"gross_margin":0.20918901027917558,"total_equity":160018398625.0,"total_assets":432885364559.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.018213970206702405,"dividend_yield":null,"eps":309.64,"revenue":99230194648.0,"operating_income":4458298784.0,"net_income":2807182767.0,"market_cap":null,"profit_margin":0.02828960254444668,"operating_margin":0.04492885255153389,"roa":0.00660306208540658,"gross_margin":0.1687017985239577,"total_equity":154122507896.0,"total_assets":425133480602.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":-0.008116159310883135,"dividend_yield":null,"eps":-134.6,"revenue":80450422742.0,"operating_income":-1885991830.0,"net_income":-1220296991.0,"market_cap":null,"profit_margin":-0.015168310487484002,"operating_margin":-0.023442907640750008,"roa":-0.0032712372833453977,"gross_margin":0.12863652231124034,"total_equity":150353996793.0,"total_assets":373038359893.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.021230339709177242,"dividend_yield":null,"eps":-355.22,"revenue":89633425096.0,"operating_income":-77666600.0,"net_income":-3220421342.0,"market_cap":null,"profit_margin":-0.035928799312877256,"operating_margin":-0.0008664914892721863,"roa":-0.010191670048035268,"gross_margin":0.1730915933133561,"total_equity":151689581331.0,"total_assets":315985635997.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.0832017505537,"dividend_yield":null,"eps":1413.0,"revenue":149414168416.0,"operating_income":16984989289.0,"net_income":13107869131.0,"market_cap":null,"profit_margin":0.08772842140716519,"operating_margin":0.11367723335119244,"roa":0.03398333308881124,"gross_margin":0.20456933446163658,"total_equity":157543189221.0,"total_assets":385714641255.0}],"current_price":6190.0,"change_pct":-2.52,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2017-02-02","close":24250.0},{"date":"2017-02-03","close":24950.0},{"date":"2017-02-06","close":24150.0},{"date":"2017-02-07","close":25200.0},{"date":"2017-02-08","close":24800.0},{"date":"2017-02-09","close":24100.0},{"date":"2017-02-10","close":24150.0},{"date":"2017-02-13","close":24800.0},{"date":"2017-02-14","close":24650.0},{"date":"2017-02-15","close":24750.0},{"date":"2017-02-16","close":25100.0},{"date":"2017-02-17","close":24600.0},{"date":"2017-02-20","close":24650.0},{"date":"2017-02-21","close":24700.0},{"date":"2017-02-22","close":24450.0},{"date":"2017-02-23","close":23450.0},{"date":"2017-02-24","close":22950.0},{"date":"2017-02-27","close":23000.0},{"date":"2017-02-28","close":24450.0},{"date":"2017-03-02","close":24000.0},{"date":"2017-03-03","close":24200.0},{"date":"2017-03-06","close":23650.0},{"date":"2017-03-07","close":23800.0},{"date":"2017-03-08","close":23050.0},{"date":"2017-03-09","close":23050.0},{"date":"2017-03-10","close":22700.0},{"date":"2017-03-13","close":23800.0},{"date":"2017-03-14","close":23150.0},{"date":"2017-03-15","close":22700.0},{"date":"2017-03-16","close":22750.0},{"date":"2017-03-17","close":22400.0},{"date":"2017-03-20","close":21800.0},{"date":"2017-03-21","close":22150.0},{"date":"2017-03-22","close":22900.0},{"date":"2017-03-23","close":22450.0},{"date":"2017-03-24","close":22050.0},{"date":"2017-03-27","close":21800.0},{"date":"2017-03-28","close":21200.0},{"date":"2017-03-29","close":21300.0},{"date":"2017-03-30","close":21700.0},{"date":"2017-03-31","close":21600.0},{"date":"2017-04-03","close":21750.0},{"date":"2017-04-04","close":21500.0},{"date":"2017-04-05","close":21500.0},{"date":"2017-04-06","close":22150.0},{"date":"2017-04-07","close":22900.0},{"date":"2017-04-10","close":22000.0},{"date":"2017-04-11","close":22000.0},{"date":"2017-04-12","close":21900.0},{"date":"2017-04-13","close":23200.0},{"date":"2017-04-14","close":22800.0},{"date":"2017-04-17","close":23100.0},{"date":"2017-04-18","close":23400.0},{"date":"2017-04-19","close":23200.0},{"date":"2017-04-20","close":23400.0},{"date":"2017-04-21","close":23500.0},{"date":"2017-04-24","close":23100.0},{"date":"2017-04-25","close":22500.0},{"date":"2017-04-26","close":22750.0},{"date":"2017-04-27","close":22450.0},{"date":"2017-04-28","close":22000.0},{"date":"2017-05-02","close":21800.0},{"date":"2017-05-04","close":22900.0},{"date":"2017-05-08","close":22300.0},{"date":"2017-05-10","close":21800.0},{"date":"2017-05-11","close":21800.0},{"date":"2017-05-12","close":21350.0},{"date":"2017-05-15","close":20450.0},{"date":"2017-05-16","close":20000.0},{"date":"2017-05-17","close":20200.0},{"date":"2017-05-18","close":19250.0},{"date":"2017-05-19","close":19150.0},{"date":"2017-05-22","close":19500.0},{"date":"2017-05-23","close":19450.0},{"date":"2017-05-24","close":20400.0},{"date":"2017-05-25","close":20500.0},{"date":"2017-05-26","close":20550.0},{"date":"2017-05-29","close":20000.0},{"date":"2017-05-30","close":20550.0},{"date":"2017-05-31","close":21750.0},{"date":"2017-06-01","close":22250.0},{"date":"2017-06-02","close":21950.0},{"date":"2017-06-05","close":21800.0},{"date":"2017-06-07","close":22200.0},{"date":"2017-06-08","close":22400.0},{"date":"2017-06-09","close":22500.0},{"date":"2017-06-12","close":21750.0},{"date":"2017-06-13","close":21500.0},{"date":"2017-06-14","close":21750.0},{"date":"2017-06-15","close":20900.0},{"date":"2017-06-16","close":21050.0},{"date":"2017-06-19","close":20300.0},{"date":"2017-06-20","close":20150.0},{"date":"2017-06-21","close":20150.0},{"date":"2017-06-22","close":20150.0},{"date":"2017-06-23","close":20300.0},{"date":"2017-06-26","close":20000.0},{"date":"2017-06-27","close":20900.0},{"date":"2017-06-28","close":21000.0},{"date":"2017-06-29","close":21300.0},{"date":"2017-06-30","close":21400.0},{"date":"2017-07-03","close":21550.0},{"date":"2017-07-04","close":21750.0},{"date":"2017-07-05","close":21600.0},{"date":"2017-07-06","close":22250.0},{"date":"2017-07-07","close":22050.0},{"date":"2017-07-10","close":21800.0},{"date":"2017-07-11","close":22000.0},{"date":"2017-07-12","close":20850.0},{"date":"2017-07-13","close":21050.0},{"date":"2017-07-14","close":21500.0},{"date":"2017-07-17","close":21400.0},{"date":"2017-07-18","close":20550.0},{"date":"2017-07-19","close":20850.0},{"date":"2017-07-20","close":21050.0},{"date":"2017-07-21","close":21300.0},{"date":"2017-07-24","close":20600.0},{"date":"2017-07-25","close":20650.0},{"date":"2017-07-26","close":20400.0},{"date":"2017-07-27","close":20200.0},{"date":"2017-07-28","close":20150.0},{"date":"2017-07-31","close":20550.0},{"date":"2017-08-01","close":20550.0},{"date":"2017-08-02","close":19700.0},{"date":"2017-08-03","close":20000.0},{"date":"2017-08-04","close":20100.0},{"date":"2017-08-07","close":20800.0},{"date":"2017-08-08","close":20950.0},{"date":"2017-08-09","close":20950.0},{"date":"2017-08-10","close":20950.0},{"date":"2017-08-11","close":19900.0},{"date":"2017-08-14","close":19750.0},{"date":"2017-08-16","close":18000.0},{"date":"2017-08-17","close":17400.0},{"date":"2017-08-18","close":17000.0},{"date":"2017-08-21","close":17000.0},{"date":"2017-08-22","close":17050.0},{"date":"2017-08-23","close":17500.0},{"date":"2017-08-24","close":17400.0},{"date":"2017-08-25","close":17050.0},{"date":"2017-08-28","close":17050.0},{"date":"2017-08-29","close":17300.0},{"date":"2017-08-30","close":17100.0},{"date":"2017-08-31","close":17100.0},{"date":"2017-09-01","close":17050.0},{"date":"2017-09-04","close":16700.0},{"date":"2017-09-05","close":16400.0},{"date":"2017-09-06","close":15750.0},{"date":"2017-09-07","close":15350.0},{"date":"2017-09-08","close":15000.0},{"date":"2017-09-11","close":14850.0},{"date":"2017-09-12","close":14250.0},{"date":"2017-09-13","close":13850.0},{"date":"2017-09-14","close":14350.0},{"date":"2017-09-15","close":13900.0},{"date":"2017-09-18","close":14000.0},{"date":"2017-09-19","close":14300.0},{"date":"2017-09-20","close":14200.0},{"date":"2017-09-21","close":14150.0},{"date":"2017-09-22","close":13700.0},{"date":"2017-09-25","close":13150.0},{"date":"2017-09-26","close":13350.0},{"date":"2017-09-27","close":13300.0},{"date":"2017-09-28","close":13800.0},{"date":"2017-09-29","close":13950.0},{"date":"2017-10-10","close":13950.0},{"date":"2017-10-11","close":13800.0},{"date":"2017-10-12","close":13750.0},{"date":"2017-10-13","close":13200.0},{"date":"2017-10-16","close":13300.0},{"date":"2017-10-17","close":13450.0},{"date":"2017-10-18","close":13050.0},{"date":"2017-10-19","close":13300.0},{"date":"2017-10-20","close":13400.0},{"date":"2017-10-23","close":13700.0},{"date":"2017-10-24","close":13850.0},{"date":"2017-10-25","close":14100.0},{"date":"2017-10-26","close":14500.0},{"date":"2017-10-27","close":14350.0},{"date":"2017-10-30","close":14700.0},{"date":"2017-10-31","close":14700.0},{"date":"2017-11-01","close":14900.0},{"date":"2017-11-02","close":14350.0},{"date":"2017-11-03","close":14600.0},{"date":"2017-11-06","close":14800.0},{"date":"2017-11-07","close":14450.0},{"date":"2017-11-08","close":14750.0},{"date":"2017-11-09","close":15050.0},{"date":"2017-11-10","close":15400.0},{"date":"2017-11-13","close":15150.0},{"date":"2017-11-14","close":15150.0},{"date":"2017-11-15","close":14200.0},{"date":"2017-11-16","close":13600.0},{"date":"2017-11-17","close":13300.0},{"date":"2017-11-20","close":13700.0},{"date":"2017-11-21","close":14000.0},{"date":"2017-11-22","close":14200.0},{"date":"2017-11-23","close":13850.0},{"date":"2017-11-24","close":13850.0},{"date":"2017-11-27","close":13800.0},{"date":"2017-11-28","close":13800.0},{"date":"2017-11-29","close":14450.0},{"date":"2017-11-30","close":14750.0},{"date":"2017-12-01","close":14850.0},{"date":"2017-12-04","close":14450.0},{"date":"2017-12-05","close":14050.0},{"date":"2017-12-06","close":13950.0},{"date":"2017-12-07","close":13900.0},{"date":"2017-12-08","close":13500.0},{"date":"2017-12-11","close":13650.0},{"date":"2017-12-12","close":13350.0},{"date":"2017-12-13","close":13350.0},{"date":"2017-12-14","close":13300.0},{"date":"2017-12-15","close":13500.0},{"date":"2017-12-18","close":13700.0},{"date":"2017-12-19","close":13550.0},{"date":"2017-12-20","close":13650.0},{"date":"2017-12-21","close":13500.0},{"date":"2017-12-22","close":13200.0},{"date":"2017-12-26","close":13400.0},{"date":"2017-12-27","close":13050.0},{"date":"2017-12-28","close":13100.0},{"date":"2018-01-02","close":10355.7471},{"date":"2018-01-03","close":10470.8105},{"date":"2018-01-04","close":10585.875},{"date":"2018-01-05","close":10662.584},{"date":"2018-01-08","close":10854.3564},{"date":"2018-01-09","close":10969.4209},{"date":"2018-01-10","close":10816.0029},{"date":"2018-01-11","close":10777.6494},{"date":"2018-01-12","close":10624.2305},{"date":"2018-01-15","close":10547.5205},{"date":"2018-01-16","close":10470.8105},{"date":"2018-01-17","close":10279.0381},{"date":"2018-01-18","close":10509.167},{"date":"2018-01-19","close":10739.293},{"date":"2018-01-22","close":10700.9404},{"date":"2018-01-23","close":10662.584},{"date":"2018-01-24","close":10585.875},{"date":"2018-01-25","close":10931.0664},{"date":"2018-01-26","close":11199.5479},{"date":"2018-01-29","close":11046.1299},{"date":"2018-01-30","close":11122.8398},{"date":"2018-01-31","close":11583.0957},{"date":"2018-02-01","close":11774.8682},{"date":"2018-02-02","close":11889.9326},{"date":"2018-02-05","close":11659.8047},{"date":"2018-02-06","close":11352.9678},{"date":"2018-02-07","close":11506.3867},{"date":"2018-02-08","close":11276.2578},{"date":"2018-02-09","close":11161.1953},{"date":"2018-02-12","close":11237.9033},{"date":"2018-02-13","close":11237.9033},{"date":"2018-02-14","close":10854.3564},{"date":"2018-02-19","close":10892.7119},{"date":"2018-02-20","close":11046.1299},{"date":"2018-02-21","close":11007.7764},{"date":"2018-02-22","close":11084.4854},{"date":"2018-02-23","close":10931.0664},{"date":"2018-02-26","close":10969.4209},{"date":"2018-02-27","close":11046.1299},{"date":"2018-02-28","close":10969.4209},{"date":"2018-03-02","close":10969.4209},{"date":"2018-03-05","close":11007.7764},{"date":"2018-03-06","close":10739.293},{"date":"2018-03-07","close":10624.2305},{"date":"2018-03-08","close":10624.2305},{"date":"2018-03-09","close":10700.9404},{"date":"2018-03-12","close":10777.6494},{"date":"2018-03-13","close":10739.293},{"date":"2018-03-14","close":10624.2305},{"date":"2018-03-15","close":10624.2305},{"date":"2018-03-16","close":10700.9404},{"date":"2018-03-19","close":10816.0029},{"date":"2018-03-20","close":10892.7119},{"date":"2018-03-21","close":11161.1953},{"date":"2018-03-22","close":11352.9678},{"date":"2018-03-23","close":11237.9033},{"date":"2018-03-26","close":11391.3223},{"date":"2018-03-27","close":11506.3867},{"date":"2018-03-28","close":11468.0303},{"date":"2018-03-29","close":11544.7412},{"date":"2018-03-30","close":11698.1602},{"date":"2018-04-02","close":11659.8047},{"date":"2018-04-03","close":11391.3223},{"date":"2018-04-04","close":11352.9678},{"date":"2018-04-05","close":11659.8047},{"date":"2018-04-06","close":11583.0957},{"date":"2018-04-09","close":11429.6777},{"date":"2018-04-10","close":11276.2578},{"date":"2018-04-11","close":11544.7412},{"date":"2018-04-12","close":11429.6777},{"date":"2018-04-13","close":11583.0957},{"date":"2018-04-16","close":11391.3223},{"date":"2018-04-17","close":11468.0303},{"date":"2018-04-18","close":11583.0957},{"date":"2018-04-19","close":11659.8047},{"date":"2018-04-20","close":11774.8682},{"date":"2018-04-23","close":12618.6699},{"date":"2018-04-24","close":12541.9609},{"date":"2018-04-25","close":13002.2158},{"date":"2018-04-26","close":12657.0264},{"date":"2018-04-27","close":12810.4434},{"date":"2018-04-30","close":12465.251},{"date":"2018-05-02","close":12311.832},{"date":"2018-05-03","close":12388.543},{"date":"2018-05-04","close":12772.0889},{"date":"2018-05-08","close":12426.8984},{"date":"2018-05-09","close":12388.543},{"date":"2018-05-10","close":12695.3779},{"date":"2018-05-11","close":12657.0264},{"date":"2018-05-14","close":12618.6699},{"date":"2018-05-15","close":12426.8984},{"date":"2018-05-16","close":11966.6416},{"date":"2018-05-17","close":12196.7686},{"date":"2018-05-18","close":12733.7334},{"date":"2018-05-21","close":12273.4795},{"date":"2018-05-23","close":12465.251},{"date":"2018-05-24","close":12350.1875},{"date":"2018-05-25","close":12004.9971},{"date":"2018-05-28","close":12158.4141},{"date":"2018-05-29","close":11851.5781},{"date":"2018-05-30","close":11813.2236},{"date":"2018-05-31","close":12043.3516},{"date":"2018-06-01","close":11928.2871},{"date":"2018-06-04","close":11583.0957},{"date":"2018-06-05","close":11736.5137},{"date":"2018-06-07","close":12004.9971},{"date":"2018-06-08","close":12350.1875},{"date":"2018-06-11","close":12388.543},{"date":"2018-06-12","close":12235.124},{"date":"2018-06-14","close":12426.8984},{"date":"2018-06-15","close":12350.1875},{"date":"2018-06-18","close":12541.9609},{"date":"2018-06-19","close":12120.0605},{"date":"2018-06-20","close":12311.832},{"date":"2018-06-21","close":12311.832},{"date":"2018-06-22","close":12311.832},{"date":"2018-06-25","close":12158.4141},{"date":"2018-06-26","close":11889.9326},{"date":"2018-06-27","close":11659.8047},{"date":"2018-06-28","close":11659.8047},{"date":"2018-06-29","close":11774.8682},{"date":"2018-07-02","close":11391.3223},{"date":"2018-07-03","close":11352.9678},{"date":"2018-07-04","close":11583.0957},{"date":"2018-07-05","close":11429.6777},{"date":"2018-07-06","close":11046.1299},{"date":"2018-07-09","close":11007.7764},{"date":"2018-07-10","close":11084.4854},{"date":"2018-07-11","close":11084.4854},{"date":"2018-07-12","close":10892.7119},{"date":"2018-07-13","close":11276.2578},{"date":"2018-07-16","close":10777.6494},{"date":"2018-07-17","close":10662.584},{"date":"2018-07-18","close":10585.875},{"date":"2018-07-19","close":10739.293},{"date":"2018-07-20","close":10509.167},{"date":"2018-07-23","close":10547.5205},{"date":"2018-07-24","close":10432.457},{"date":"2018-07-25","close":10662.584},{"date":"2018-07-26","close":10279.0381},{"date":"2018-07-27","close":10355.7471},{"date":"2018-07-30","close":10240.6846},{"date":"2018-07-31","close":10279.0381},{"date":"2018-08-01","close":10355.7471},{"date":"2018-08-02","close":10317.3936},{"date":"2018-08-03","close":10240.6846},{"date":"2018-08-06","close":10317.3936},{"date":"2018-08-07","close":10317.3936},{"date":"2018-08-08","close":10202.3281},{"date":"2018-08-09","close":10087.2656},{"date":"2018-08-10","close":10355.7471},{"date":"2018-08-13","close":10163.9756},{"date":"2018-08-14","close":9895.4932},{"date":"2018-08-16","close":10125.6201},{"date":"2018-08-17","close":9972.2012},{"date":"2018-08-20","close":10202.3281},{"date":"2018-08-21","close":10163.9756},{"date":"2018-08-22","close":9972.2012},{"date":"2018-08-23","close":10125.6201},{"date":"2018-08-24","close":10125.6201},{"date":"2018-08-27","close":10163.9756},{"date":"2018-08-28","close":10202.3281},{"date":"2018-08-29","close":10470.8105},{"date":"2018-08-30","close":11199.5479},{"date":"2018-08-31","close":11161.1953},{"date":"2018-09-03","close":11314.6133},{"date":"2018-09-04","close":11391.3223},{"date":"2018-09-05","close":10969.4209},{"date":"2018-09-06","close":10700.9404},{"date":"2018-09-07","close":10816.0029},{"date":"2018-09-10","close":10816.0029},{"date":"2018-09-11","close":11007.7764},{"date":"2018-09-12","close":11122.8398},{"date":"2018-09-13","close":11084.4854},{"date":"2018-09-14","close":10854.3564},{"date":"2018-09-17","close":10662.584},{"date":"2018-09-18","close":10202.3281},{"date":"2018-09-19","close":10010.5566},{"date":"2018-09-20","close":10048.9102},{"date":"2018-09-21","close":10317.3936},{"date":"2018-09-27","close":10470.8105},{"date":"2018-09-28","close":10470.8105},{"date":"2018-10-01","close":10432.457},{"date":"2018-10-02","close":10355.7471},{"date":"2018-10-04","close":10355.7471},{"date":"2018-10-05","close":10048.9102},{"date":"2018-10-08","close":10163.9756},{"date":"2018-10-10","close":9857.1377},{"date":"2018-10-11","close":9320.1729},{"date":"2018-10-12","close":9933.8467},{"date":"2018-10-15","close":10163.9756},{"date":"2018-10-16","close":9895.4932},{"date":"2018-10-17","close":9358.5264},{"date":"2018-10-18","close":9013.335},{"date":"2018-10-19","close":8859.918},{"date":"2018-10-22","close":8668.1445},{"date":"2018-10-23","close":8169.5332},{"date":"2018-10-24","close":8131.1797},{"date":"2018-10-25","close":8016.1167},{"date":"2018-10-26","close":7862.6973},{"date":"2018-10-29","close":7532.8477},{"date":"2018-10-30","close":7670.9229},{"date":"2018-10-31","close":7824.3418},{"date":"2018-11-01","close":7901.0522},{"date":"2018-11-02","close":8207.8896},{"date":"2018-11-05","close":8016.1167},{"date":"2018-11-06","close":7939.4072},{"date":"2018-11-07","close":7640.2397},{"date":"2018-11-08","close":7901.0522},{"date":"2018-11-09","close":7586.543},{"date":"2018-11-12","close":7747.6333},{"date":"2018-11-13","close":7670.9229},{"date":"2018-11-14","close":7249.0234},{"date":"2018-11-15","close":7394.771},{"date":"2018-11-16","close":7302.7202},{"date":"2018-11-19","close":7341.0742},{"date":"2018-11-20","close":7410.1128},{"date":"2018-11-21","close":7103.2754},{"date":"2018-11-22","close":7049.5796},{"date":"2018-11-23","close":6957.5278},{"date":"2018-11-26","close":7049.5796},{"date":"2018-11-27","close":7172.3135},{"date":"2018-11-28","close":7179.9863},{"date":"2018-11-29","close":7241.353},{"date":"2018-11-30","close":7218.3389},{"date":"2018-12-03","close":7272.0356},{"date":"2018-12-04","close":7479.1519},{"date":"2018-12-05","close":7502.1641},{"date":"2018-12-06","close":7302.7202},{"date":"2018-12-07","close":7310.3901},{"date":"2018-12-10","close":7333.4043},{"date":"2018-12-11","close":7295.0483},{"date":"2018-12-12","close":7394.771},{"date":"2018-12-13","close":7341.0742},{"date":"2018-12-14","close":7310.3901},{"date":"2018-12-17","close":7356.416},{"date":"2018-12-18","close":7295.0483},{"date":"2018-12-19","close":7341.0742},{"date":"2018-12-20","close":7287.3779},{"date":"2018-12-21","close":7210.6685},{"date":"2018-12-24","close":7202.998},{"date":"2018-12-26","close":7133.9595},{"date":"2018-12-27","close":7307.3813},{"date":"2018-12-28","close":7291.6162},{"date":"2019-01-02","close":7267.9663},{"date":"2019-01-03","close":7173.3735},{"date":"2019-01-04","close":7070.8965},{"date":"2019-01-07","close":7141.8428},{"date":"2019-01-08","close":7338.9126},{"date":"2019-01-09","close":7378.3281},{"date":"2019-01-10","close":7299.4985},{"date":"2019-01-11","close":7331.0298},{"date":"2019-01-14","close":7315.2642},{"date":"2019-01-15","close":7441.3901},{"date":"2019-01-16","close":7654.2266},{"date":"2019-01-17","close":7725.1719},{"date":"2019-01-18","close":7764.5859},{"date":"2019-01-21","close":7827.6484},{"date":"2019-01-22","close":7796.1157},{"date":"2019-01-23","close":7851.2959},{"date":"2019-01-24","close":8119.3125},{"date":"2019-01-25","close":8237.5557},{"date":"2019-01-28","close":8040.4839},{"date":"2019-01-29","close":8040.4839},{"date":"2019-01-30","close":8198.1396},{"date":"2019-01-31","close":8198.1396},{"date":"2019-02-01","close":8119.3125},{"date":"2019-02-07","close":8079.8989},{"date":"2019-02-08","close":8198.1396},{"date":"2019-02-11","close":8355.7979},{"date":"2019-02-12","close":8395.2109},{"date":"2019-02-13","close":8395.2109},{"date":"2019-02-14","close":8828.7666},{"date":"2019-02-15","close":9025.8379},{"date":"2019-02-18","close":8986.4258},{"date":"2019-02-19","close":8986.4258},{"date":"2019-02-20","close":8986.4258},{"date":"2019-02-21","close":8868.1816},{"date":"2019-02-22","close":8828.7666},{"date":"2019-02-25","close":8789.3535},{"date":"2019-02-26","close":8947.0098},{"date":"2019-02-27","close":8947.0098},{"date":"2019-02-28","close":8828.7666},{"date":"2019-03-04","close":9025.8379},{"date":"2019-03-05","close":8907.5957},{"date":"2019-03-06","close":9104.666},{"date":"2019-03-07","close":8947.0098},{"date":"2019-03-08","close":8907.5957},{"date":"2019-03-11","close":9025.8379},{"date":"2019-03-12","close":8789.3535},{"date":"2019-03-13","close":8907.5957},{"date":"2019-03-14","close":8828.7666},{"date":"2019-03-15","close":8789.3535},{"date":"2019-03-18","close":8828.7666},{"date":"2019-03-19","close":8907.5957},{"date":"2019-03-20","close":8986.4258},{"date":"2019-03-21","close":9419.9795},{"date":"2019-03-22","close":9814.1201},{"date":"2019-03-25","close":9774.7061},{"date":"2019-03-26","close":9419.9795},{"date":"2019-03-27","close":10050.6055},{"date":"2019-03-28","close":9774.7061},{"date":"2019-03-29","close":9932.3633},{"date":"2019-04-01","close":10090.0195},{"date":"2019-04-02","close":10050.6055},{"date":"2019-04-03","close":10050.6055},{"date":"2019-04-04","close":10011.1924},{"date":"2019-04-05","close":10129.4346},{"date":"2019-04-08","close":10168.8486},{"date":"2019-04-09","close":10050.6055},{"date":"2019-04-10","close":10168.8486},{"date":"2019-04-11","close":10129.4346},{"date":"2019-04-12","close":10168.8486},{"date":"2019-04-15","close":10326.5039},{"date":"2019-04-16","close":10562.9902},{"date":"2019-04-17","close":10365.9189},{"date":"2019-04-18","close":10168.8486},{"date":"2019-04-19","close":10129.4346},{"date":"2019-04-22","close":10484.1602},{"date":"2019-04-23","close":10523.5762},{"date":"2019-04-24","close":10444.748},{"date":"2019-04-25","close":10326.5039},{"date":"2019-04-26","close":10405.333},{"date":"2019-04-29","close":10523.5762},{"date":"2019-04-30","close":10365.9189},{"date":"2019-05-02","close":10602.4043},{"date":"2019-05-03","close":10523.5762},{"date":"2019-05-07","close":10523.5762},{"date":"2019-05-08","close":10523.5762},{"date":"2019-05-09","close":10405.333},{"date":"2019-05-10","close":10129.4346},{"date":"2019-05-13","close":10405.333},{"date":"2019-05-14","close":10523.5762},{"date":"2019-05-15","close":10208.2617},{"date":"2019-05-16","close":10247.6758},{"date":"2019-05-17","close":10090.0195},{"date":"2019-05-20","close":10247.6758},{"date":"2019-05-21","close":10208.2617},{"date":"2019-05-22","close":10208.2617},{"date":"2019-05-23","close":10090.0195},{"date":"2019-05-24","close":10129.4346},{"date":"2019-05-27","close":10168.8486},{"date":"2019-05-28","close":10247.6758},{"date":"2019-05-29","close":10405.333},{"date":"2019-05-30","close":10484.1602},{"date":"2019-05-31","close":10208.2617},{"date":"2019-06-03","close":10050.6055},{"date":"2019-06-04","close":10090.0195},{"date":"2019-06-05","close":10562.9902},{"date":"2019-06-07","close":10602.4043},{"date":"2019-06-10","close":10641.8174},{"date":"2019-06-11","close":10799.4746},{"date":"2019-06-12","close":10444.748},{"date":"2019-06-13","close":10484.1602},{"date":"2019-06-14","close":10799.4746},{"date":"2019-06-17","close":10720.6465},{"date":"2019-06-18","close":10760.0596},{"date":"2019-06-19","close":10444.748},{"date":"2019-06-20","close":10444.748},{"date":"2019-06-21","close":10287.0908},{"date":"2019-06-24","close":10287.0908},{"date":"2019-06-25","close":10050.6055},{"date":"2019-06-26","close":10405.333},{"date":"2019-06-27","close":10208.2617},{"date":"2019-06-28","close":10326.5039},{"date":"2019-07-01","close":10247.6758},{"date":"2019-07-02","close":10326.5039},{"date":"2019-07-03","close":10168.8486},{"date":"2019-07-04","close":10050.6055},{"date":"2019-07-05","close":10365.9189},{"date":"2019-07-08","close":10405.333},{"date":"2019-07-09","close":9814.1201},{"date":"2019-07-10","close":9932.3633},{"date":"2019-07-11","close":10050.6055},{"date":"2019-07-12","close":10090.0195},{"date":"2019-07-15","close":10090.0195},{"date":"2019-07-16","close":9971.7773},{"date":"2019-07-17","close":9735.292},{"date":"2019-07-18","close":9617.0498},{"date":"2019-07-19","close":9853.5342},{"date":"2019-07-22","close":9656.4629},{"date":"2019-07-23","close":9617.0498},{"date":"2019-07-24","close":9971.7773},{"date":"2019-07-25","close":9853.5342},{"date":"2019-07-26","close":9577.6357},{"date":"2019-07-29","close":8947.0098},{"date":"2019-07-30","close":9341.1504},{"date":"2019-07-31","close":9892.9482},{"date":"2019-08-01","close":9735.292},{"date":"2019-08-02","close":9419.9795},{"date":"2019-08-05","close":9301.7373},{"date":"2019-08-06","close":8907.5957},{"date":"2019-08-07","close":8986.4258},{"date":"2019-08-08","close":9104.666},{"date":"2019-08-09","close":9144.0801},{"date":"2019-08-12","close":9222.9072},{"date":"2019-08-13","close":9065.2529},{"date":"2019-08-14","close":9065.2529},{"date":"2019-08-16","close":9183.4941},{"date":"2019-08-19","close":9183.4941},{"date":"2019-08-20","close":9222.9072},{"date":"2019-08-21","close":9419.9795},{"date":"2019-08-22","close":9104.666},{"date":"2019-08-23","close":9695.8789},{"date":"2019-08-26","close":9538.2227},{"date":"2019-08-27","close":9695.8789},{"date":"2019-08-28","close":9617.0498},{"date":"2019-08-29","close":9735.292},{"date":"2019-08-30","close":9656.4629},{"date":"2019-09-02","close":9695.8789},{"date":"2019-09-03","close":9695.8789},{"date":"2019-09-04","close":9538.2227},{"date":"2019-09-05","close":9577.6357},{"date":"2019-09-06","close":9695.8789},{"date":"2019-09-09","close":10011.1924},{"date":"2019-09-10","close":10760.0596},{"date":"2019-09-11","close":10562.9902},{"date":"2019-09-16","close":10365.9189},{"date":"2019-09-17","close":10562.9902},{"date":"2019-09-18","close":10405.333},{"date":"2019-09-19","close":10247.6758},{"date":"2019-09-20","close":10957.1309},{"date":"2019-09-23","close":10878.3018},{"date":"2019-09-24","close":10641.8174},{"date":"2019-09-25","close":10562.9902},{"date":"2019-09-26","close":10405.333},{"date":"2019-09-27","close":10326.5039},{"date":"2019-09-30","close":10562.9902},{"date":"2019-10-01","close":10681.2324},{"date":"2019-10-02","close":10405.333},{"date":"2019-10-04","close":10602.4043},{"date":"2019-10-07","close":10681.2324},{"date":"2019-10-08","close":11311.8584},{"date":"2019-10-10","close":11627.1709},{"date":"2019-10-11","close":11548.3428},{"date":"2019-10-14","close":11430.0996},{"date":"2019-10-15","close":11469.5146},{"date":"2019-10-16","close":11508.9277},{"date":"2019-10-17","close":11587.7568},{"date":"2019-10-18","close":11627.1709},{"date":"2019-10-21","close":11469.5146},{"date":"2019-10-22","close":11666.585},{"date":"2019-10-23","close":11706.0},{"date":"2019-10-24","close":11706.0},{"date":"2019-10-25","close":11390.6865},{"date":"2019-10-28","close":11548.3428},{"date":"2019-10-29","close":11627.1709},{"date":"2019-10-30","close":11706.0},{"date":"2019-10-31","close":11548.3428},{"date":"2019-11-01","close":11627.1709},{"date":"2019-11-04","close":11508.9277},{"date":"2019-11-05","close":11508.9277},{"date":"2019-11-06","close":11469.5146},{"date":"2019-11-07","close":11508.9277},{"date":"2019-11-08","close":11548.3428},{"date":"2019-11-11","close":11508.9277},{"date":"2019-11-12","close":11469.5146},{"date":"2019-11-13","close":11745.415},{"date":"2019-11-14","close":11587.7568},{"date":"2019-11-15","close":12060.7256},{"date":"2019-11-18","close":12376.04},{"date":"2019-11-19","close":12376.04},{"date":"2019-11-20","close":12060.7256},{"date":"2019-11-21","close":12021.3135},{"date":"2019-11-22","close":12139.5557},{"date":"2019-11-25","close":11981.8984},{"date":"2019-11-26","close":12297.2119},{"date":"2019-11-27","close":12573.1104},{"date":"2019-11-28","close":12336.627},{"date":"2019-11-29","close":11784.8271},{"date":"2019-12-02","close":11587.7568},{"date":"2019-12-03","close":11035.958},{"date":"2019-12-04","close":11114.7871},{"date":"2019-12-05","close":11193.6162},{"date":"2019-12-06","close":11311.8584},{"date":"2019-12-09","close":10957.1309},{"date":"2019-12-10","close":10957.1309},{"date":"2019-12-11","close":10996.5459},{"date":"2019-12-12","close":10957.1309},{"date":"2019-12-13","close":10917.7168},{"date":"2019-12-16","close":10681.2324},{"date":"2019-12-17","close":10996.5459},{"date":"2019-12-18","close":11154.2012},{"date":"2019-12-19","close":11272.4434},{"date":"2019-12-20","close":11272.4434},{"date":"2019-12-23","close":11193.6162},{"date":"2019-12-24","close":11114.7871},{"date":"2019-12-26","close":11272.4434},{"date":"2019-12-27","close":11633.4824},{"date":"2019-12-30","close":11633.4824},{"date":"2020-01-02","close":11593.3682},{"date":"2020-01-03","close":11633.4824},{"date":"2020-01-06","close":11553.252},{"date":"2020-01-07","close":11874.1758},{"date":"2020-01-08","close":11753.8291},{"date":"2020-01-09","close":11713.7129},{"date":"2020-01-10","close":11914.292},{"date":"2020-01-13","close":11553.252},{"date":"2020-01-14","close":11593.3682},{"date":"2020-01-15","close":11633.4824},{"date":"2020-01-16","close":11673.5986},{"date":"2020-01-17","close":11793.9443},{"date":"2020-01-20","close":11713.7129},{"date":"2020-01-21","close":11673.5986},{"date":"2020-01-22","close":12195.0996},{"date":"2020-01-23","close":11874.1758},{"date":"2020-01-28","close":11914.292},{"date":"2020-01-29","close":11793.9443},{"date":"2020-01-30","close":11513.1377},{"date":"2020-01-31","close":11553.252},{"date":"2020-02-03","close":11232.3281},{"date":"2020-02-04","close":11232.3281},{"date":"2020-02-05","close":11232.3281},{"date":"2020-02-06","close":11312.5586},{"date":"2020-02-07","close":11111.9824},{"date":"2020-02-10","close":11272.4443},{"date":"2020-02-11","close":11192.2139},{"date":"2020-02-12","close":11111.9824},{"date":"2020-02-13","close":10951.5195},{"date":"2020-02-14","close":10951.5195},{"date":"2020-02-17","close":10991.6357},{"date":"2020-02-18","close":10791.0586},{"date":"2020-02-19","close":10991.6357},{"date":"2020-02-20","close":10991.6357},{"date":"2020-02-21","close":10831.1738},{"date":"2020-02-24","close":10831.1738},{"date":"2020-02-25","close":10630.5977},{"date":"2020-02-26","close":10550.3662},{"date":"2020-02-27","close":10309.6729},{"date":"2020-02-28","close":10149.2109},{"date":"2020-03-02","close":10510.25},{"date":"2020-03-03","close":10470.1357},{"date":"2020-03-04","close":10389.9033},{"date":"2020-03-05","close":10590.4805},{"date":"2020-03-06","close":10430.0195},{"date":"2020-03-09","close":10189.3281},{"date":"2020-03-10","close":10590.4805},{"date":"2020-03-11","close":10430.0195},{"date":"2020-03-12","close":9908.5176},{"date":"2020-03-13","close":10028.8643},{"date":"2020-03-16","close":9988.749},{"date":"2020-03-17","close":9507.3633},{"date":"2020-03-18","close":9106.209},{"date":"2020-03-19","close":7822.5156},{"date":"2020-03-20","close":8007.0454},{"date":"2020-03-23","close":7934.8369},{"date":"2020-03-24","close":8263.7842},{"date":"2020-03-25","close":8504.4766},{"date":"2020-03-26","close":8464.3623},{"date":"2020-03-27","close":8504.4766},{"date":"2020-03-30","close":8905.6318},{"date":"2020-03-31","close":8985.8623},{"date":"2020-04-01","close":8825.4014},{"date":"2020-04-02","close":9025.9785},{"date":"2020-04-03","close":9066.0938},{"date":"2020-04-06","close":9186.4404},{"date":"2020-04-07","close":9226.5557},{"date":"2020-04-08","close":9226.5557},{"date":"2020-04-09","close":9346.9014},{"date":"2020-04-10","close":9306.7861},{"date":"2020-04-13","close":9146.3262},{"date":"2020-04-14","close":9266.6709},{"date":"2020-04-16","close":9226.5557},{"date":"2020-04-17","close":9186.4404},{"date":"2020-04-20","close":9146.3262},{"date":"2020-04-21","close":9066.0938},{"date":"2020-04-22","close":9025.9785},{"date":"2020-04-23","close":9025.9785},{"date":"2020-04-24","close":8985.8623},{"date":"2020-04-27","close":9025.9785},{"date":"2020-04-28","close":8945.7471},{"date":"2020-04-29","close":8905.6318},{"date":"2020-05-04","close":8825.4014},{"date":"2020-05-06","close":8865.5156},{"date":"2020-05-07","close":8985.8623},{"date":"2020-05-08","close":9266.6709},{"date":"2020-05-11","close":9346.9014},{"date":"2020-05-12","close":9346.9014},{"date":"2020-05-13","close":9226.5557},{"date":"2020-05-14","close":8985.8623},{"date":"2020-05-15","close":9066.0938},{"date":"2020-05-18","close":9025.9785},{"date":"2020-05-19","close":8985.8623},{"date":"2020-05-20","close":8945.7471},{"date":"2020-05-21","close":8945.7471},{"date":"2020-05-22","close":8905.6318},{"date":"2020-05-25","close":8945.7471},{"date":"2020-05-26","close":8905.6318},{"date":"2020-05-27","close":8785.2861},{"date":"2020-05-28","close":8544.5918},{"date":"2020-05-29","close":8424.2461},{"date":"2020-06-01","close":8464.3623},{"date":"2020-06-02","close":8544.5918},{"date":"2020-06-03","close":8544.5918},{"date":"2020-06-04","close":8464.3623},{"date":"2020-06-05","close":8504.4766},{"date":"2020-06-08","close":8504.4766},{"date":"2020-06-09","close":8464.3623},{"date":"2020-06-10","close":8424.2461},{"date":"2020-06-11","close":8143.439},{"date":"2020-06-12","close":7982.9766},{"date":"2020-06-15","close":7742.2837},{"date":"2020-06-16","close":8263.7842},{"date":"2020-06-17","close":8143.439},{"date":"2020-06-18","close":8143.439},{"date":"2020-06-19","close":7902.7456},{"date":"2020-06-22","close":7958.9067},{"date":"2020-06-23","close":7990.9985},{"date":"2020-06-24","close":7966.9307},{"date":"2020-06-25","close":7750.3071},{"date":"2020-06-26","close":7597.8691},{"date":"2020-06-29","close":7541.7061},{"date":"2020-06-30","close":7629.96},{"date":"2020-07-01","close":7581.8218},{"date":"2020-07-02","close":7654.0298},{"date":"2020-07-03","close":7573.7988},{"date":"2020-07-06","close":7533.6831},{"date":"2020-07-07","close":7493.5684},{"date":"2020-07-08","close":7405.314},{"date":"2020-07-09","close":7453.4521},{"date":"2020-07-10","close":7437.4062},{"date":"2020-07-13","close":7477.522},{"date":"2020-07-14","close":7549.729},{"date":"2020-07-15","close":7597.8691},{"date":"2020-07-16","close":7565.7759},{"date":"2020-07-17","close":7557.752},{"date":"2020-07-20","close":7533.6831},{"date":"2020-07-21","close":7533.6831},{"date":"2020-07-22","close":7525.6592},{"date":"2020-07-23","close":7517.6372},{"date":"2020-07-24","close":7509.6147},{"date":"2020-07-27","close":7509.6147},{"date":"2020-07-28","close":7421.3604},{"date":"2020-07-29","close":7284.9678},{"date":"2020-07-30","close":7180.668},{"date":"2020-07-31","close":7012.1816},{"date":"2020-08-03","close":6803.5811},{"date":"2020-08-04","close":6739.397},{"date":"2020-08-05","close":6779.5127},{"date":"2020-08-06","close":6843.6973},{"date":"2020-08-07","close":6819.6284},{"date":"2020-08-10","close":6715.3286},{"date":"2020-08-11","close":6747.4204},{"date":"2020-08-12","close":6947.9971},{"date":"2020-08-13","close":6988.1133},{"date":"2020-08-14","close":7076.3672},{"date":"2020-08-18","close":6763.4663},{"date":"2020-08-19","close":6811.605},{"date":"2020-08-20","close":6659.166},{"date":"2020-08-21","close":6594.9805},{"date":"2020-08-24","close":6522.7734},{"date":"2020-08-25","close":6562.8892},{"date":"2020-08-26","close":6611.0278},{"date":"2020-08-27","close":6603.0049},{"date":"2020-08-28","close":6843.6973},{"date":"2020-08-31","close":7196.7134},{"date":"2020-09-01","close":7076.3672},{"date":"2020-09-02","close":7132.5283},{"date":"2020-09-03","close":7140.5518},{"date":"2020-09-04","close":7076.3672},{"date":"2020-09-07","close":7268.9219},{"date":"2020-09-08","close":7485.5439},{"date":"2020-09-09","close":7204.7363},{"date":"2020-09-10","close":7100.436},{"date":"2020-09-11","close":6843.6973},{"date":"2020-09-14","close":6931.9512},{"date":"2020-09-15","close":6947.9971},{"date":"2020-09-16","close":6883.8125},{"date":"2020-09-17","close":6883.8125},{"date":"2020-09-18","close":6779.5127},{"date":"2020-09-21","close":6586.958},{"date":"2020-09-22","close":6514.751},{"date":"2020-09-23","close":6426.4966},{"date":"2020-09-24","close":6274.0571},{"date":"2020-09-25","close":6306.1504},{"date":"2020-09-28","close":6418.4736},{"date":"2020-09-29","close":6578.9351},{"date":"2020-10-05","close":6578.9351},{"date":"2020-10-06","close":6603.0049},{"date":"2020-10-07","close":6586.958},{"date":"2020-10-08","close":6570.9121},{"date":"2020-10-12","close":6570.9121},{"date":"2020-10-13","close":6562.8892},{"date":"2020-10-14","close":6538.8198},{"date":"2020-10-15","close":6474.6348},{"date":"2020-10-16","close":6322.1963},{"date":"2020-10-19","close":6241.9653},{"date":"2020-10-20","close":6161.7344},{"date":"2020-10-21","close":6201.8496},{"date":"2020-10-22","close":6538.8198},{"date":"2020-10-23","close":6418.4736},{"date":"2020-10-26","close":6410.4507},{"date":"2020-10-27","close":6258.0117},{"date":"2020-10-28","close":6241.9653},{"date":"2020-10-29","close":6249.9883},{"date":"2020-10-30","close":6193.8271},{"date":"2020-11-02","close":6314.1729},{"date":"2020-11-03","close":6282.0806},{"date":"2020-11-04","close":6330.2192},{"date":"2020-11-05","close":6386.3813},{"date":"2020-11-06","close":6314.1729},{"date":"2020-11-09","close":6418.4736},{"date":"2020-11-10","close":6514.751},{"date":"2020-11-11","close":6522.7734},{"date":"2020-11-12","close":6627.0737},{"date":"2020-11-13","close":6611.0278},{"date":"2020-11-16","close":6883.8125},{"date":"2020-11-17","close":6803.5811},{"date":"2020-11-18","close":6675.2124},{"date":"2020-11-19","close":6611.0278},{"date":"2020-11-20","close":6723.3511},{"date":"2020-11-23","close":6771.4893},{"date":"2020-11-24","close":6755.4429},{"date":"2020-11-25","close":6771.4893},{"date":"2020-11-26","close":6939.9746},{"date":"2020-11-27","close":6851.7197},{"date":"2020-11-30","close":6883.8125},{"date":"2020-12-01","close":6980.0898},{"date":"2020-12-02","close":7100.436},{"date":"2020-12-03","close":7485.5439},{"date":"2020-12-04","close":7381.2441},{"date":"2020-12-07","close":7413.3374},{"date":"2020-12-08","close":7429.3828},{"date":"2020-12-09","close":8103.3228},{"date":"2020-12-10","close":7974.9526},{"date":"2020-12-11","close":8544.5918},{"date":"2020-12-14","close":8624.8232},{"date":"2020-12-15","close":8384.1318},{"date":"2020-12-16","close":8183.5532},{"date":"2020-12-17","close":8103.3228},{"date":"2020-12-18","close":8015.0688},{"date":"2020-12-21","close":7790.4224},{"date":"2020-12-22","close":7437.4062},{"date":"2020-12-23","close":7421.3604},{"date":"2020-12-24","close":7429.3828},{"date":"2020-12-28","close":7284.9678},{"date":"2020-12-29","close":7391.6167},{"date":"2020-12-30","close":7498.2661},{"date":"2021-01-04","close":7506.4702},{"date":"2021-01-05","close":7711.5635},{"date":"2021-01-06","close":7539.2852},{"date":"2021-01-07","close":7547.4883},{"date":"2021-01-08","close":7629.5269},{"date":"2021-01-11","close":7572.1006},{"date":"2021-01-12","close":7662.3423},{"date":"2021-01-13","close":7719.7686},{"date":"2021-01-14","close":7678.75},{"date":"2021-01-15","close":7555.6929},{"date":"2021-01-18","close":7432.6362},{"date":"2021-01-19","close":7613.1191},{"date":"2021-01-20","close":7686.9536},{"date":"2021-01-21","close":8138.1616},{"date":"2021-01-22","close":8015.105},{"date":"2021-01-25","close":8408.8867},{"date":"2021-01-26","close":8531.9434},{"date":"2021-01-27","close":8244.8105},{"date":"2021-01-28","close":8015.105},{"date":"2021-01-29","close":7695.1558},{"date":"2021-02-01","close":8113.5493},{"date":"2021-02-02","close":8129.9575},{"date":"2021-02-03","close":8105.3472},{"date":"2021-02-04","close":7908.4556},{"date":"2021-02-05","close":7990.4932},{"date":"2021-02-08","close":8285.8301},{"date":"2021-02-09","close":8285.8301},{"date":"2021-02-10","close":8121.7534},{"date":"2021-02-15","close":8121.7534},{"date":"2021-02-16","close":8138.1616},{"date":"2021-02-17","close":8449.9053},{"date":"2021-02-18","close":8737.0381},{"date":"2021-02-19","close":8367.8662},{"date":"2021-02-22","close":8490.9238},{"date":"2021-02-23","close":8860.0957},{"date":"2021-02-24","close":8113.5493},{"date":"2021-02-25","close":8367.8662},{"date":"2021-02-26","close":8064.3281},{"date":"2021-03-02","close":8696.0195},{"date":"2021-03-03","close":9147.2266},{"date":"2021-03-04","close":8942.1338},{"date":"2021-03-05","close":9024.1709},{"date":"2021-03-08","close":8655.001},{"date":"2021-03-09","close":8490.9238},{"date":"2021-03-10","close":8367.8662},{"date":"2021-03-11","close":8860.0957},{"date":"2021-03-12","close":8737.0381},{"date":"2021-03-15","close":8696.0195},{"date":"2021-03-16","close":8531.9434},{"date":"2021-03-17","close":8572.9629},{"date":"2021-03-18","close":8696.0195},{"date":"2021-03-19","close":8531.9434},{"date":"2021-03-22","close":8572.9629},{"date":"2021-03-23","close":8490.9238},{"date":"2021-03-24","close":8449.9053},{"date":"2021-03-25","close":8408.8867},{"date":"2021-03-26","close":8572.9629},{"date":"2021-03-29","close":8531.9434},{"date":"2021-03-30","close":8244.8105},{"date":"2021-03-31","close":8326.8496},{"date":"2021-04-01","close":8326.8496},{"date":"2021-04-02","close":8203.792},{"date":"2021-04-05","close":8285.8301},{"date":"2021-04-06","close":8408.8867},{"date":"2021-04-07","close":8408.8867},{"date":"2021-04-08","close":8244.8105},{"date":"2021-04-09","close":8285.8301},{"date":"2021-04-12","close":8203.792},{"date":"2021-04-13","close":8203.792},{"date":"2021-04-14","close":8195.5879},{"date":"2021-04-15","close":8655.001},{"date":"2021-04-16","close":9065.1895},{"date":"2021-04-19","close":8983.1523},{"date":"2021-04-20","close":9434.3613},{"date":"2021-04-21","close":9188.2471},{"date":"2021-04-22","close":9885.5693},{"date":"2021-04-23","close":9967.6064},{"date":"2021-04-26","close":9967.6064},{"date":"2021-04-27","close":10541.873},{"date":"2021-04-28","close":10623.9111},{"date":"2021-04-29","close":10911.043},{"date":"2021-04-30","close":10541.873},{"date":"2021-05-03","close":10500.8535},{"date":"2021-05-04","close":10418.8154},{"date":"2021-05-06","close":10746.9668},{"date":"2021-05-07","close":10418.8154},{"date":"2021-05-10","close":10993.0811},{"date":"2021-05-11","close":11280.2148},{"date":"2021-05-12","close":11854.4795},{"date":"2021-05-13","close":11485.3076},{"date":"2021-05-14","close":11403.2715},{"date":"2021-05-17","close":11157.1572},{"date":"2021-05-18","close":11403.2715},{"date":"2021-05-20","close":10746.9668},{"date":"2021-05-21","close":10418.8154},{"date":"2021-05-24","close":10541.873},{"date":"2021-05-25","close":10500.8535},{"date":"2021-05-26","close":10705.9492},{"date":"2021-05-27","close":11321.2324},{"date":"2021-05-28","close":11649.3838},{"date":"2021-05-31","close":12756.8965},{"date":"2021-06-01","close":13044.0293},{"date":"2021-06-02","close":12387.7266},{"date":"2021-06-03","close":13126.0674},{"date":"2021-06-04","close":12879.9531},{"date":"2021-06-07","close":12838.9346},{"date":"2021-06-08","close":12428.7451},{"date":"2021-06-09","close":12551.8018},{"date":"2021-06-10","close":12141.6123},{"date":"2021-06-11","close":12223.6494},{"date":"2021-06-14","close":11936.5176},{"date":"2021-06-15","close":12715.8779},{"date":"2021-06-16","close":12592.8213},{"date":"2021-06-17","close":12346.707},{"date":"2021-06-18","close":12100.5928},{"date":"2021-06-21","close":11731.4229},{"date":"2021-06-22","close":11977.5352},{"date":"2021-06-23","close":11567.3457},{"date":"2021-06-24","close":11649.3838},{"date":"2021-06-25","close":12100.5928},{"date":"2021-06-28","close":11936.5176},{"date":"2021-06-29","close":11977.5352},{"date":"2021-06-30","close":11936.5176},{"date":"2021-07-01","close":12264.668},{"date":"2021-07-02","close":12797.915},{"date":"2021-07-05","close":12510.7832},{"date":"2021-07-06","close":12018.5547},{"date":"2021-07-07","close":11977.5352},{"date":"2021-07-08","close":11444.2891},{"date":"2021-07-09","close":10582.8926},{"date":"2021-07-12","close":11075.1182},{"date":"2021-07-13","close":11075.1182},{"date":"2021-07-14","close":10787.9863},{"date":"2021-07-15","close":11608.3652},{"date":"2021-07-16","close":11362.2529},{"date":"2021-07-19","close":10993.0811},{"date":"2021-07-20","close":11157.1572},{"date":"2021-07-21","close":11485.3076},{"date":"2021-07-22","close":11362.2529},{"date":"2021-07-23","close":11485.3076},{"date":"2021-07-26","close":11608.3652},{"date":"2021-07-27","close":11444.2891},{"date":"2021-07-28","close":11075.1182},{"date":"2021-07-29","close":11034.1006},{"date":"2021-07-30","close":11116.1387},{"date":"2021-08-02","close":11198.1758},{"date":"2021-08-03","close":10911.043},{"date":"2021-08-04","close":11362.2529},{"date":"2021-08-05","close":11403.2715},{"date":"2021-08-06","close":11198.1758},{"date":"2021-08-09","close":11157.1572},{"date":"2021-08-10","close":11034.1006},{"date":"2021-08-11","close":10870.0244},{"date":"2021-08-12","close":10787.9863},{"date":"2021-08-13","close":10582.8926},{"date":"2021-08-17","close":9844.5508},{"date":"2021-08-18","close":9885.5693},{"date":"2021-08-19","close":9557.417},{"date":"2021-08-20","close":9065.1895},{"date":"2021-08-23","close":9721.4922},{"date":"2021-08-24","close":10008.626},{"date":"2021-08-25","close":10049.6445},{"date":"2021-08-26","close":10295.7578},{"date":"2021-08-27","close":10705.9492},{"date":"2021-08-30","close":10623.9111},{"date":"2021-08-31","close":10582.8926},{"date":"2021-09-01","close":10459.835},{"date":"2021-09-02","close":10459.835},{"date":"2021-09-03","close":10459.835},{"date":"2021-09-06","close":10418.8154},{"date":"2021-09-07","close":10213.7207},{"date":"2021-09-08","close":9803.5322},{"date":"2021-09-09","close":9598.4355},{"date":"2021-09-10","close":9721.4922},{"date":"2021-09-13","close":9721.4922},{"date":"2021-09-14","close":10705.9492},{"date":"2021-09-15","close":10705.9492},{"date":"2021-09-16","close":10870.0244},{"date":"2021-09-17","close":10829.0059},{"date":"2021-09-23","close":11772.4424},{"date":"2021-09-24","close":11772.4424},{"date":"2021-09-27","close":11936.5176},{"date":"2021-09-28","close":11854.4795},{"date":"2021-09-29","close":12264.668},{"date":"2021-09-30","close":12100.5928},{"date":"2021-10-01","close":12018.5547},{"date":"2021-10-05","close":12141.6123},{"date":"2021-10-06","close":12305.6885},{"date":"2021-10-07","close":12387.7266},{"date":"2021-10-08","close":12469.7646},{"date":"2021-10-12","close":11731.4229},{"date":"2021-10-13","close":11813.4609},{"date":"2021-10-14","close":11813.4609},{"date":"2021-10-15","close":12387.7266},{"date":"2021-10-18","close":12387.7266},{"date":"2021-10-19","close":12428.7451},{"date":"2021-10-20","close":12551.8018},{"date":"2021-10-21","close":11526.3271},{"date":"2021-10-22","close":11649.3838},{"date":"2021-10-25","close":11608.3652},{"date":"2021-10-26","close":11485.3076},{"date":"2021-10-27","close":11649.3838},{"date":"2021-10-28","close":11444.2891},{"date":"2021-10-29","close":11321.2324},{"date":"2021-11-01","close":10870.0244},{"date":"2021-11-02","close":10664.9297},{"date":"2021-11-03","close":10172.7021},{"date":"2021-11-04","close":10254.7402},{"date":"2021-11-05","close":10172.7021},{"date":"2021-11-08","close":10459.835},{"date":"2021-11-09","close":11034.1006},{"date":"2021-11-10","close":8531.9434},{"date":"2021-11-11","close":8088.939},{"date":"2021-11-12","close":8367.8662},{"date":"2021-11-15","close":8901.1143},{"date":"2021-11-16","close":8613.9814},{"date":"2021-11-17","close":8613.9814},{"date":"2021-11-18","close":8408.8867},{"date":"2021-11-19","close":8613.9814},{"date":"2021-11-22","close":8531.9434},{"date":"2021-11-23","close":8655.001},{"date":"2021-11-24","close":8655.001},{"date":"2021-11-25","close":8613.9814},{"date":"2021-11-26","close":8326.8496},{"date":"2021-11-29","close":8244.8105},{"date":"2021-11-30","close":8072.5312},{"date":"2021-12-01","close":8367.8662},{"date":"2021-12-02","close":8408.8867},{"date":"2021-12-03","close":8819.0762},{"date":"2021-12-06","close":8778.0576},{"date":"2021-12-07","close":9106.21},{"date":"2021-12-08","close":8655.001},{"date":"2021-12-09","close":8778.0576},{"date":"2021-12-10","close":8696.0195},{"date":"2021-12-13","close":8655.001},{"date":"2021-12-14","close":8778.0576},{"date":"2021-12-15","close":8696.0195},{"date":"2021-12-16","close":8655.001},{"date":"2021-12-17","close":8613.9814},{"date":"2021-12-20","close":8531.9434},{"date":"2021-12-21","close":8490.9238},{"date":"2021-12-22","close":8449.9053},{"date":"2021-12-23","close":8162.7734},{"date":"2021-12-24","close":8244.8105},{"date":"2021-12-27","close":8285.8301},{"date":"2021-12-28","close":8367.8662},{"date":"2021-12-29","close":8536.0664},{"date":"2021-12-30","close":8536.0664},{"date":"2022-01-03","close":10200.0},{"date":"2022-01-04","close":8620.165},{"date":"2022-01-05","close":8536.0664},{"date":"2022-01-06","close":8494.0166},{"date":"2022-01-07","close":8409.917},{"date":"2022-01-10","close":8451.9668},{"date":"2022-01-11","close":8409.917},{"date":"2022-01-12","close":8409.917},{"date":"2022-01-13","close":8620.165},{"date":"2022-01-14","close":8578.1143},{"date":"2022-01-17","close":8224.8994},{"date":"2022-01-18","close":8199.6699},{"date":"2022-01-19","close":8140.7988},{"date":"2022-01-20","close":8241.7188},{"date":"2022-01-21","close":8065.1104},{"date":"2022-01-24","close":7913.7324},{"date":"2022-01-25","close":7585.7456},{"date":"2022-01-26","close":7585.7456},{"date":"2022-01-27","close":7434.3672},{"date":"2022-01-28","close":7468.0063},{"date":"2022-02-03","close":7745.5342},{"date":"2022-02-04","close":7880.0933},{"date":"2022-02-07","close":7922.1411},{"date":"2022-02-08","close":7922.1411},{"date":"2022-02-09","close":7922.1411},{"date":"2022-02-10","close":8174.4395},{"date":"2022-02-11","close":8090.3408},{"date":"2022-02-14","close":7888.5015},{"date":"2022-02-15","close":7619.3857},{"date":"2022-02-16","close":7846.4526},{"date":"2022-02-17","close":8065.1104},{"date":"2022-02-18","close":8266.9492},{"date":"2022-02-21","close":8250.1279},{"date":"2022-02-22","close":8250.1279},{"date":"2022-02-23","close":8275.3584},{"date":"2022-02-24","close":7871.6831},{"date":"2022-02-25","close":8056.7002},{"date":"2022-02-28","close":8056.7002},{"date":"2022-03-02","close":8746.3135},{"date":"2022-03-03","close":9040.6611},{"date":"2022-03-04","close":9040.6611},{"date":"2022-03-07","close":8536.0664},{"date":"2022-03-08","close":8224.8994},{"date":"2022-03-10","close":8224.8994},{"date":"2022-03-11","close":8494.0166},{"date":"2022-03-14","close":8409.917},{"date":"2022-03-15","close":8409.917},{"date":"2022-03-16","close":8409.917},{"date":"2022-03-17","close":8409.917},{"date":"2022-03-18","close":8956.5615},{"date":"2022-03-21","close":8956.5615},{"date":"2022-03-22","close":9082.7109},{"date":"2022-03-23","close":8956.5615},{"date":"2022-03-24","close":9040.6611},{"date":"2022-03-25","close":9166.8105},{"date":"2022-03-28","close":9755.5039},{"date":"2022-03-29","close":9839.6025},{"date":"2022-03-30","close":9755.5039},{"date":"2022-03-31","close":10218.0488},{"date":"2022-04-01","close":9965.751},{"date":"2022-04-04","close":9797.5527},{"date":"2022-04-05","close":9965.751},{"date":"2022-04-06","close":10049.8516},{"date":"2022-04-07","close":9671.4053},{"date":"2022-04-08","close":9587.3066},{"date":"2022-04-11","close":9545.2559},{"date":"2022-04-12","close":9755.5039},{"date":"2022-04-13","close":9839.6025},{"date":"2022-04-14","close":9797.5527},{"date":"2022-04-15","close":9755.5039},{"date":"2022-04-18","close":10091.9014},{"date":"2022-04-19","close":9965.751},{"date":"2022-04-20","close":9965.751},{"date":"2022-04-21","close":9881.6523},{"date":"2022-04-22","close":9797.5527},{"date":"2022-04-25","close":9377.0566},{"date":"2022-04-26","close":9461.1572},{"date":"2022-04-27","close":9461.1572},{"date":"2022-04-28","close":9335.0088},{"date":"2022-04-29","close":9166.8105},{"date":"2022-05-02","close":8998.6113},{"date":"2022-05-03","close":8830.4131},{"date":"2022-05-04","close":8746.3135},{"date":"2022-05-06","close":8704.2637},{"date":"2022-05-09","close":10100.0},{"date":"2022-05-10","close":8704.2637},{"date":"2022-05-11","close":8704.2637},{"date":"2022-05-12","close":8451.9668},{"date":"2022-05-13","close":8451.9668},{"date":"2022-05-16","close":8746.3135},{"date":"2022-05-17","close":8746.3135},{"date":"2022-05-18","close":8704.2637},{"date":"2022-05-19","close":8199.6699},{"date":"2022-05-20","close":8351.0479},{"date":"2022-05-23","close":8317.4072},{"date":"2022-05-24","close":7896.9126},{"date":"2022-05-25","close":7762.354},{"date":"2022-05-26","close":7846.4526},{"date":"2022-05-27","close":8023.0615},{"date":"2022-05-30","close":7930.5522},{"date":"2022-05-31","close":7972.6011},{"date":"2022-06-02","close":8081.9302},{"date":"2022-06-03","close":8409.917},{"date":"2022-06-07","close":8275.3584},{"date":"2022-06-08","close":8275.3584},{"date":"2022-06-09","close":8191.2593},{"date":"2022-06-10","close":8140.7988},{"date":"2022-06-13","close":7585.7456},{"date":"2022-06-14","close":7585.7456},{"date":"2022-06-15","close":7568.9253},{"date":"2022-06-16","close":7501.646},{"date":"2022-06-17","close":7493.2363},{"date":"2022-06-20","close":6946.5923},{"date":"2022-06-21","close":6946.5923},{"date":"2022-06-22","close":6559.7354},{"date":"2022-06-23","close":6307.438},{"date":"2022-06-24","close":6761.5732},{"date":"2022-06-27","close":7072.7407},{"date":"2022-06-28","close":7064.3306},{"date":"2022-06-29","close":7047.5103},{"date":"2022-06-30","close":7013.8706},{"date":"2022-07-01","close":6929.772},{"date":"2022-07-04","close":6769.9834},{"date":"2022-07-05","close":6870.9023},{"date":"2022-07-06","close":6820.4429},{"date":"2022-07-07","close":6845.6729},{"date":"2022-07-08","close":6971.8208},{"date":"2022-07-11","close":7013.8706},{"date":"2022-07-12","close":6896.1318},{"date":"2022-07-13","close":6980.2314},{"date":"2022-07-14","close":6870.9023},{"date":"2022-07-15","close":6988.6411},{"date":"2022-07-18","close":7097.9702},{"date":"2022-07-19","close":7375.4971},{"date":"2022-07-20","close":7459.5967},{"date":"2022-07-21","close":7476.4165},{"date":"2022-07-22","close":7400.7275},{"date":"2022-07-25","close":7325.0386},{"date":"2022-07-26","close":7358.6772},{"date":"2022-07-27","close":7282.9883},{"date":"2022-07-28","close":7459.5967},{"date":"2022-07-29","close":7610.9751},{"date":"2022-08-01","close":7602.5654},{"date":"2022-08-02","close":7434.3672},{"date":"2022-08-03","close":7375.4971},{"date":"2022-08-04","close":7358.6772},{"date":"2022-08-05","close":7610.9751},{"date":"2022-08-08","close":7585.7456},{"date":"2022-08-09","close":7585.7456},{"date":"2022-08-10","close":7568.9253},{"date":"2022-08-11","close":7669.8442},{"date":"2022-08-12","close":7795.9932},{"date":"2022-08-16","close":7737.1235},{"date":"2022-08-17","close":7854.8633},{"date":"2022-08-18","close":7838.0435},{"date":"2022-08-19","close":7535.2861},{"date":"2022-08-22","close":7257.7583},{"date":"2022-08-23","close":6980.2314},{"date":"2022-08-24","close":7039.1011},{"date":"2022-08-25","close":7341.8579},{"date":"2022-08-26","close":7274.5781},{"date":"2022-08-29","close":7030.6909},{"date":"2022-08-30","close":7207.2993},{"date":"2022-08-31","close":7274.5781},{"date":"2022-09-01","close":6980.2314},{"date":"2022-09-02","close":7165.2495},{"date":"2022-09-05","close":7173.6597},{"date":"2022-09-06","close":7173.6597},{"date":"2022-09-07","close":7055.9209},{"date":"2022-09-08","close":7140.0195},{"date":"2022-09-13","close":7198.8887},{"date":"2022-09-14","close":7064.3306},{"date":"2022-09-15","close":7190.479},{"date":"2022-09-16","close":7224.1187},{"date":"2022-09-19","close":7097.9702},{"date":"2022-09-20","close":7383.9077},{"date":"2022-09-21","close":7316.6279},{"date":"2022-09-22","close":7055.9209},{"date":"2022-09-23","close":6896.1318},{"date":"2022-09-26","close":6584.9653},{"date":"2022-09-27","close":6534.5054},{"date":"2022-09-28","close":6299.0283},{"date":"2022-09-29","close":6265.3882},{"date":"2022-09-30","close":6055.1406},{"date":"2022-10-04","close":6139.2393},{"date":"2022-10-05","close":6097.1899},{"date":"2022-10-06","close":6248.5684},{"date":"2022-10-07","close":6223.3389},{"date":"2022-10-11","close":5928.9912},{"date":"2022-10-12","close":5912.1719},{"date":"2022-10-13","close":5601.0044},{"date":"2022-10-14","close":5844.8926},{"date":"2022-10-17","close":5853.3022},{"date":"2022-10-18","close":5979.4517},{"date":"2022-10-19","close":5954.2217},{"date":"2022-10-20","close":5836.4824},{"date":"2022-10-21","close":5575.7754},{"date":"2022-10-24","close":5634.6445},{"date":"2022-10-25","close":5659.8745},{"date":"2022-10-26","close":5651.4648},{"date":"2022-10-27","close":5828.0728},{"date":"2022-10-28","close":5760.7935},{"date":"2022-10-31","close":6097.1899},{"date":"2022-11-01","close":6324.2573},{"date":"2022-11-02","close":5937.4019},{"date":"2022-11-03","close":5928.9912},{"date":"2022-11-04","close":5920.582},{"date":"2022-11-07","close":6063.5503},{"date":"2022-11-08","close":6130.8301},{"date":"2022-11-09","close":6198.1089},{"date":"2022-11-10","close":6256.9785},{"date":"2022-11-11","close":6492.4561},{"date":"2022-11-14","close":7089.5596},{"date":"2022-11-15","close":6904.542},{"date":"2022-11-16","close":7097.9702},{"date":"2022-11-17","close":7123.1997},{"date":"2022-11-18","close":6795.2134},{"date":"2022-11-21","close":6643.8345},{"date":"2022-11-22","close":6610.1953},{"date":"2022-11-23","close":6618.605},{"date":"2022-11-24","close":6778.3936},{"date":"2022-11-25","close":6610.1953},{"date":"2022-11-28","close":6677.4741},{"date":"2022-11-29","close":6769.9834},{"date":"2022-11-30","close":6938.1816},{"date":"2022-12-01","close":6955.0015},{"date":"2022-12-02","close":6938.1816},{"date":"2022-12-05","close":7190.479},{"date":"2022-12-06","close":6912.9517},{"date":"2022-12-07","close":6921.3618},{"date":"2022-12-08","close":7030.6909},{"date":"2022-12-09","close":7064.3306},{"date":"2022-12-12","close":6912.9517},{"date":"2022-12-13","close":6904.542},{"date":"2022-12-14","close":7022.2812},{"date":"2022-12-15","close":7165.2495},{"date":"2022-12-16","close":7089.5596},{"date":"2022-12-19","close":7064.3306},{"date":"2022-12-20","close":6971.8208},{"date":"2022-12-21","close":7081.1504},{"date":"2022-12-22","close":7341.8579},{"date":"2022-12-23","close":7224.1187},{"date":"2022-12-26","close":7047.5103},{"date":"2022-12-27","close":7232.5288},{"date":"2022-12-28","close":7398.0928},{"date":"2022-12-29","close":7066.9653},{"date":"2023-01-02","close":6709.6958},{"date":"2023-01-03","close":6587.7007},{"date":"2023-01-04","close":6692.2681},{"date":"2023-01-05","close":6796.8345},{"date":"2023-01-06","close":6936.2568},{"date":"2023-01-09","close":7136.6763},{"date":"2023-01-10","close":7197.6733},{"date":"2023-01-11","close":7180.2456},{"date":"2023-01-12","close":7023.3955},{"date":"2023-01-13","close":7119.2485},{"date":"2023-01-16","close":7119.2485},{"date":"2023-01-17","close":7101.8208},{"date":"2023-01-18","close":7040.8232},{"date":"2023-01-19","close":6988.54},{"date":"2023-01-20","close":7110.5342},{"date":"2023-01-25","close":7215.1011},{"date":"2023-01-26","close":7119.2485},{"date":"2023-01-27","close":7302.2402},{"date":"2023-01-30","close":7293.5264},{"date":"2023-01-31","close":7223.8149},{"date":"2023-02-01","close":7223.8149},{"date":"2023-02-02","close":7258.6704},{"date":"2023-02-03","close":7197.6733},{"date":"2023-02-06","close":7093.1069},{"date":"2023-02-07","close":7058.251},{"date":"2023-02-08","close":7162.8179},{"date":"2023-02-09","close":7145.3896},{"date":"2023-02-10","close":7101.8208},{"date":"2023-02-13","close":7058.251},{"date":"2023-02-14","close":7180.2456},{"date":"2023-02-15","close":7110.5342},{"date":"2023-02-16","close":7215.1011},{"date":"2023-02-17","close":7319.668},{"date":"2023-02-20","close":7424.2349},{"date":"2023-02-21","close":7337.0952},{"date":"2023-02-22","close":7180.2456},{"date":"2023-02-23","close":7293.5264},{"date":"2023-02-24","close":7232.5288},{"date":"2023-02-27","close":7075.6792},{"date":"2023-02-28","close":7310.9541},{"date":"2023-03-02","close":7563.6567},{"date":"2023-03-03","close":7485.2314},{"date":"2023-03-06","close":7554.9429},{"date":"2023-03-07","close":7537.5151},{"date":"2023-03-08","close":7424.2349},{"date":"2023-03-09","close":7450.376},{"date":"2023-03-10","close":7319.668},{"date":"2023-03-13","close":7162.8179},{"date":"2023-03-14","close":6770.6924},{"date":"2023-03-15","close":6822.9761},{"date":"2023-03-16","close":6727.1235},{"date":"2023-03-17","close":6831.6899},{"date":"2023-03-20","close":6918.8291},{"date":"2023-03-21","close":6901.4009},{"date":"2023-03-22","close":6753.2651},{"date":"2023-03-23","close":6639.9849},{"date":"2023-03-24","close":6770.6924},{"date":"2023-03-27","close":6779.4067},{"date":"2023-03-28","close":6849.1182},{"date":"2023-03-29","close":6918.8291},{"date":"2023-03-30","close":7058.251},{"date":"2023-03-31","close":6927.5425},{"date":"2023-04-03","close":6718.4092},{"date":"2023-04-04","close":6883.9731},{"date":"2023-04-05","close":6849.1182},{"date":"2023-04-06","close":6718.4092},{"date":"2023-04-07","close":6727.1235},{"date":"2023-04-10","close":6657.4121},{"date":"2023-04-11","close":6761.979},{"date":"2023-04-12","close":6988.54},{"date":"2023-04-13","close":6971.1123},{"date":"2023-04-14","close":7014.6816},{"date":"2023-04-17","close":6997.2539},{"date":"2023-04-18","close":6962.3984},{"date":"2023-04-19","close":6971.1123},{"date":"2023-04-20","close":6892.687},{"date":"2023-04-21","close":6814.2622},{"date":"2023-04-24","close":6622.5566},{"date":"2023-04-25","close":6622.5566},{"date":"2023-04-26","close":6648.6982},{"date":"2023-04-27","close":6596.415},{"date":"2023-04-28","close":6674.8398},{"date":"2023-05-02","close":6666.126},{"date":"2023-05-03","close":6631.2705},{"date":"2023-05-04","close":6666.126},{"date":"2023-05-08","close":6796.8345},{"date":"2023-05-09","close":6779.4067},{"date":"2023-05-10","close":6753.2651},{"date":"2023-05-11","close":6753.2651},{"date":"2023-05-12","close":6648.6982},{"date":"2023-05-15","close":6744.5513},{"date":"2023-05-16","close":6840.4038},{"date":"2023-05-17","close":6840.4038},{"date":"2023-05-18","close":6927.5425},{"date":"2023-05-19","close":6796.8345},{"date":"2023-05-22","close":6840.4038},{"date":"2023-05-23","close":6840.4038},{"date":"2023-05-24","close":6883.9731},{"date":"2023-05-25","close":6875.2593},{"date":"2023-05-26","close":6883.9731},{"date":"2023-05-30","close":6875.2593},{"date":"2023-05-31","close":6796.8345},{"date":"2023-06-01","close":6883.9731},{"date":"2023-06-02","close":6831.6899},{"date":"2023-06-05","close":6901.4009},{"date":"2023-06-07","close":6910.1147},{"date":"2023-06-08","close":6857.8315},{"date":"2023-06-09","close":6831.6899},{"date":"2023-06-12","close":6814.2622},{"date":"2023-06-13","close":6962.3984},{"date":"2023-06-14","close":7215.1011},{"date":"2023-06-15","close":7450.376},{"date":"2023-06-16","close":7432.9487},{"date":"2023-06-19","close":7215.1011},{"date":"2023-06-20","close":7276.0986},{"date":"2023-06-21","close":7188.96},{"date":"2023-06-22","close":7145.3896},{"date":"2023-06-23","close":7136.6763},{"date":"2023-06-26","close":7145.3896},{"date":"2023-06-27","close":7424.2349},{"date":"2023-06-28","close":7668.2236},{"date":"2023-06-29","close":7598.5122},{"date":"2023-06-30","close":7607.2266},{"date":"2023-07-03","close":7746.6484},{"date":"2023-07-04","close":7711.7925},{"date":"2023-07-05","close":7703.0796},{"date":"2023-07-06","close":7581.0845},{"date":"2023-07-07","close":7659.5093},{"date":"2023-07-10","close":7659.5093},{"date":"2023-07-11","close":7694.3647},{"date":"2023-07-12","close":7737.9341},{"date":"2023-07-13","close":7615.9404},{"date":"2023-07-14","close":7798.9321},{"date":"2023-07-17","close":7711.7925},{"date":"2023-07-18","close":7589.7988},{"date":"2023-07-19","close":7554.9429},{"date":"2023-07-20","close":7554.9429},{"date":"2023-07-21","close":7319.668},{"date":"2023-07-24","close":7241.2427},{"date":"2023-07-25","close":7023.3955},{"date":"2023-07-26","close":6857.8315},{"date":"2023-07-27","close":6901.4009},{"date":"2023-07-28","close":6875.2593},{"date":"2023-07-31","close":6953.6846},{"date":"2023-08-01","close":7084.3931},{"date":"2023-08-02","close":6866.5459},{"date":"2023-08-03","close":7023.3955},{"date":"2023-08-04","close":7267.3843},{"date":"2023-08-07","close":7119.2485},{"date":"2023-08-08","close":7119.2485},{"date":"2023-08-09","close":7101.8208},{"date":"2023-08-10","close":7406.8066},{"date":"2023-08-11","close":7328.3818},{"date":"2023-08-14","close":7537.5151},{"date":"2023-08-16","close":7310.9541},{"date":"2023-08-17","close":7066.9653},{"date":"2023-08-18","close":7101.8208},{"date":"2023-08-21","close":7162.8179},{"date":"2023-08-22","close":7284.812},{"date":"2023-08-23","close":7223.8149},{"date":"2023-08-24","close":7363.2373},{"date":"2023-08-25","close":7354.5229},{"date":"2023-08-28","close":7249.9565},{"date":"2023-08-29","close":7380.665},{"date":"2023-08-30","close":7371.9507},{"date":"2023-08-31","close":7380.665},{"date":"2023-09-01","close":7310.9541},{"date":"2023-09-04","close":7284.812},{"date":"2023-09-05","close":7267.3843},{"date":"2023-09-06","close":7171.5317},{"date":"2023-09-07","close":7171.5317},{"date":"2023-09-08","close":7232.5288},{"date":"2023-09-11","close":7345.8096},{"date":"2023-09-12","close":7319.668},{"date":"2023-09-13","close":7232.5288},{"date":"2023-09-14","close":7232.5288},{"date":"2023-09-15","close":7267.3843},{"date":"2023-09-18","close":7258.6704},{"date":"2023-09-19","close":7145.3896},{"date":"2023-09-20","close":7119.2485},{"date":"2023-09-21","close":6979.8262},{"date":"2023-09-22","close":6962.3984},{"date":"2023-09-25","close":6901.4009},{"date":"2023-09-26","close":6901.4009},{"date":"2023-09-27","close":7032.1094},{"date":"2023-10-04","close":7032.1094},{"date":"2023-10-05","close":7180.2456},{"date":"2023-10-06","close":7180.2456},{"date":"2023-10-10","close":7232.5288},{"date":"2023-10-11","close":7459.0903},{"date":"2023-10-12","close":7415.5205},{"date":"2023-10-13","close":7424.2349},{"date":"2023-10-16","close":7302.2402},{"date":"2023-10-17","close":7319.668},{"date":"2023-10-18","close":7276.0986},{"date":"2023-10-19","close":7058.251},{"date":"2023-10-20","close":7005.9678},{"date":"2023-10-23","close":6979.8262},{"date":"2023-10-24","close":7119.2485},{"date":"2023-10-25","close":7162.8179},{"date":"2023-10-26","close":6927.5425},{"date":"2023-10-27","close":7058.251},{"date":"2023-10-30","close":7093.1069},{"date":"2023-10-31","close":7136.6763},{"date":"2023-11-01","close":7180.2456},{"date":"2023-11-02","close":7206.3877},{"date":"2023-11-03","close":7188.96},{"date":"2023-11-06","close":7180.2456},{"date":"2023-11-07","close":7188.96},{"date":"2023-11-08","close":7267.3843},{"date":"2023-11-09","close":7345.8096},{"date":"2023-11-10","close":7328.3818},{"date":"2023-11-13","close":7354.5229},{"date":"2023-11-14","close":7049.5376},{"date":"2023-11-15","close":7084.3931},{"date":"2023-11-16","close":7110.5342},{"date":"2023-11-17","close":7119.2485},{"date":"2023-11-20","close":7119.2485},{"date":"2023-11-21","close":7136.6763},{"date":"2023-11-22","close":7101.8208},{"date":"2023-11-23","close":7093.1069},{"date":"2023-11-24","close":7049.5376},{"date":"2023-11-27","close":6979.8262},{"date":"2023-11-28","close":6892.687},{"date":"2023-11-29","close":6927.5425},{"date":"2023-11-30","close":6883.9731},{"date":"2023-12-01","close":6892.687},{"date":"2023-12-04","close":6918.8291},{"date":"2023-12-05","close":6814.2622},{"date":"2023-12-06","close":6840.4038},{"date":"2023-12-07","close":6805.5483},{"date":"2023-12-08","close":6814.2622},{"date":"2023-12-11","close":6814.2622},{"date":"2023-12-12","close":6918.8291},{"date":"2023-12-13","close":6883.9731},{"date":"2023-12-14","close":6892.687},{"date":"2023-12-15","close":6918.8291},{"date":"2023-12-18","close":6927.5425},{"date":"2023-12-19","close":6910.1147},{"date":"2023-12-20","close":7058.251},{"date":"2023-12-21","close":7110.5342},{"date":"2023-12-22","close":7084.3931},{"date":"2023-12-26","close":7058.251},{"date":"2023-12-27","close":7103.4961},{"date":"2023-12-28","close":7166.8394},{"date":"2024-01-02","close":7175.8882},{"date":"2024-01-03","close":7166.8394},{"date":"2024-01-04","close":7058.251},{"date":"2024-01-05","close":6949.6626},{"date":"2024-01-08","close":7049.2017},{"date":"2024-01-09","close":6985.8589},{"date":"2024-01-10","close":6985.8589},{"date":"2024-01-11","close":6985.8589},{"date":"2024-01-12","close":7003.957},{"date":"2024-01-15","close":7049.2017},{"date":"2024-01-16","close":7058.251},{"date":"2024-01-17","close":6877.27},{"date":"2024-01-18","close":6841.0737},{"date":"2024-01-19","close":6841.0737},{"date":"2024-01-22","close":6904.4175},{"date":"2024-01-23","close":6958.7114},{"date":"2024-01-24","close":6886.3193},{"date":"2024-01-25","close":6832.0249},{"date":"2024-01-26","close":6904.4175},{"date":"2024-01-29","close":6859.1719},{"date":"2024-01-30","close":6931.5645},{"date":"2024-01-31","close":6931.5645},{"date":"2024-02-01","close":7085.3979},{"date":"2024-02-02","close":7049.2017},{"date":"2024-02-05","close":7049.2017},{"date":"2024-02-06","close":7058.251},{"date":"2024-02-07","close":6958.7114},{"date":"2024-02-08","close":7003.957},{"date":"2024-02-13","close":6967.7607},{"date":"2024-02-14","close":7003.957},{"date":"2024-02-15","close":6958.7114},{"date":"2024-02-16","close":6967.7607},{"date":"2024-02-19","close":6967.7607},{"date":"2024-02-20","close":6967.7607},{"date":"2024-02-21","close":6841.0737},{"date":"2024-02-22","close":6777.731},{"date":"2024-02-23","close":6759.6328},{"date":"2024-02-26","close":6678.1914},{"date":"2024-02-27","close":6632.9463},{"date":"2024-02-28","close":6641.9951},{"date":"2024-02-29","close":6605.7988},{"date":"2024-03-04","close":6641.9951},{"date":"2024-03-05","close":6587.7007},{"date":"2024-03-06","close":6424.8184},{"date":"2024-03-07","close":6361.4746},{"date":"2024-03-08","close":6424.8184},{"date":"2024-03-11","close":6461.0142},{"date":"2024-03-12","close":6343.3765},{"date":"2024-03-13","close":6406.7202},{"date":"2024-03-14","close":6461.0142},{"date":"2024-03-15","close":6424.8184},{"date":"2024-03-18","close":6470.0635},{"date":"2024-03-19","close":6479.1123},{"date":"2024-03-20","close":6470.0635},{"date":"2024-03-21","close":6515.3086},{"date":"2024-03-22","close":6578.6519},{"date":"2024-03-25","close":6442.9165},{"date":"2024-03-26","close":6497.2104},{"date":"2024-03-27","close":6551.5049},{"date":"2024-03-28","close":6479.1123},{"date":"2024-03-29","close":6424.8184},{"date":"2024-04-01","close":6379.5728},{"date":"2024-04-02","close":6343.3765},{"date":"2024-04-03","close":6307.1807},{"date":"2024-04-04","close":6289.0825},{"date":"2024-04-05","close":6261.9355},{"date":"2024-04-08","close":6198.5923},{"date":"2024-04-09","close":6243.8374},{"date":"2024-04-11","close":6261.9355},{"date":"2024-04-12","close":6289.0825},{"date":"2024-04-15","close":6352.4258},{"date":"2024-04-16","close":6415.769},{"date":"2024-04-17","close":6370.5239},{"date":"2024-04-18","close":6723.4365},{"date":"2024-04-19","close":6723.4365},{"date":"2024-04-22","close":6705.3384},{"date":"2024-04-23","close":6732.4854},{"date":"2024-04-24","close":6768.6816},{"date":"2024-04-25","close":6687.2402},{"date":"2024-04-26","close":6750.5835},{"date":"2024-04-29","close":6750.5835},{"date":"2024-04-30","close":6614.8481},{"date":"2024-05-02","close":6632.9463},{"date":"2024-05-03","close":6569.6025},{"date":"2024-05-07","close":6786.7798},{"date":"2024-05-08","close":6822.9756},{"date":"2024-05-09","close":6786.7798},{"date":"2024-05-10","close":6868.2212},{"date":"2024-05-13","close":6841.0737},{"date":"2024-05-14","close":6913.4663},{"date":"2024-05-16","close":6841.0737},{"date":"2024-05-17","close":6850.123},{"date":"2024-05-20","close":6795.8291},{"date":"2024-05-21","close":6994.9077},{"date":"2024-05-22","close":6967.7607},{"date":"2024-05-23","close":6822.9756},{"date":"2024-05-24","close":6669.1426},{"date":"2024-05-27","close":6687.2402},{"date":"2024-05-28","close":6669.1426},{"date":"2024-05-29","close":6605.7988},{"date":"2024-05-30","close":6488.1616},{"date":"2024-05-31","close":6623.897},{"date":"2024-06-03","close":6614.8481},{"date":"2024-06-04","close":6524.3579},{"date":"2024-06-05","close":6515.3086},{"date":"2024-06-07","close":6497.2104},{"date":"2024-06-10","close":6451.9648},{"date":"2024-06-11","close":6461.0142},{"date":"2024-06-12","close":6406.7202},{"date":"2024-06-13","close":6433.8672},{"date":"2024-06-14","close":6406.7202},{"date":"2024-06-17","close":6352.4258},{"date":"2024-06-18","close":6361.4746},{"date":"2024-06-19","close":6334.3276},{"date":"2024-06-20","close":6334.3276},{"date":"2024-06-21","close":6298.1318},{"date":"2024-06-24","close":6261.9355},{"date":"2024-06-25","close":6334.3276},{"date":"2024-06-26","close":6289.0825},{"date":"2024-06-27","close":6370.5239},{"date":"2024-06-28","close":6388.6221},{"date":"2024-07-01","close":6316.23},{"date":"2024-07-02","close":6334.3276},{"date":"2024-07-03","close":6307.1807},{"date":"2024-07-04","close":6307.1807},{"date":"2024-07-05","close":6298.1318},{"date":"2024-07-08","close":6397.6709},{"date":"2024-07-09","close":6379.5728},{"date":"2024-07-10","close":6343.3765},{"date":"2024-07-11","close":6370.5239},{"date":"2024-07-12","close":6542.4561},{"date":"2024-07-15","close":6524.3579},{"date":"2024-07-16","close":6533.4067},{"date":"2024-07-17","close":6542.4561},{"date":"2024-07-18","close":6515.3086},{"date":"2024-07-19","close":6533.4067},{"date":"2024-07-22","close":6488.1616},{"date":"2024-07-23","close":6461.0142},{"date":"2024-07-24","close":6623.897},{"date":"2024-07-25","close":6506.2598},{"date":"2024-07-26","close":6605.7988},{"date":"2024-07-29","close":6587.7007},{"date":"2024-07-30","close":6424.8184},{"date":"2024-07-31","close":6334.3276},{"date":"2024-08-01","close":6379.5728},{"date":"2024-08-02","close":6307.1807},{"date":"2024-08-05","close":5954.2681},{"date":"2024-08-06","close":6117.1509},{"date":"2024-08-07","close":6325.2788},{"date":"2024-08-08","close":6234.7881},{"date":"2024-08-09","close":6280.0337},{"date":"2024-08-12","close":6280.0337},{"date":"2024-08-13","close":6280.0337},{"date":"2024-08-14","close":6334.3276},{"date":"2024-08-16","close":6153.3472},{"date":"2024-08-19","close":6071.9058},{"date":"2024-08-20","close":6207.6416},{"date":"2024-08-21","close":6162.396},{"date":"2024-08-22","close":6171.4453},{"date":"2024-08-23","close":6162.396},{"date":"2024-08-26","close":6307.1807},{"date":"2024-08-27","close":6325.2788},{"date":"2024-08-28","close":6479.1123},{"date":"2024-08-29","close":6479.1123},{"date":"2024-08-30","close":6470.0635},{"date":"2024-09-02","close":6605.7988},{"date":"2024-09-03","close":6723.4365},{"date":"2024-09-04","close":6587.7007},{"date":"2024-09-05","close":6623.897},{"date":"2024-09-06","close":6641.9951},{"date":"2024-09-09","close":6605.7988},{"date":"2024-09-10","close":6560.5542},{"date":"2024-09-11","close":6596.75},{"date":"2024-09-12","close":6641.9951},{"date":"2024-09-13","close":6587.7007},{"date":"2024-09-19","close":6560.5542},{"date":"2024-09-20","close":6632.9463},{"date":"2024-09-23","close":6759.6328},{"date":"2024-09-24","close":6795.8291},{"date":"2024-09-25","close":6524.3579},{"date":"2024-09-26","close":6651.0444},{"date":"2024-09-27","close":6786.7798},{"date":"2024-09-30","close":6651.0444},{"date":"2024-10-02","close":6605.7988},{"date":"2024-10-04","close":7230.1826},{"date":"2024-10-07","close":7275.4277},{"date":"2024-10-08","close":7266.3789},{"date":"2024-10-10","close":7203.0356},{"date":"2024-10-11","close":6940.6133},{"date":"2024-10-14","close":7483.5562},{"date":"2024-10-15","close":7067.2998},{"date":"2024-10-16","close":7112.5454},{"date":"2024-10-17","close":6994.9077},{"date":"2024-10-18","close":7049.2017},{"date":"2024-10-21","close":7574.0464},{"date":"2024-10-22","close":7311.624},{"date":"2024-10-23","close":7374.9678},{"date":"2024-10-24","close":7320.6733},{"date":"2024-10-25","close":7655.4873},{"date":"2024-10-28","close":7393.0654},{"date":"2024-10-29","close":7420.2124},{"date":"2024-10-30","close":7537.8501},{"date":"2024-10-31","close":7691.6836},{"date":"2024-11-01","close":7691.6836},{"date":"2024-11-04","close":7574.0464},{"date":"2024-11-05","close":7664.5366},{"date":"2024-11-06","close":7537.8501},{"date":"2024-11-07","close":7537.8501},{"date":"2024-11-08","close":7555.9482},{"date":"2024-11-11","close":7329.7222},{"date":"2024-11-12","close":7058.251},{"date":"2024-11-13","close":6985.8589},{"date":"2024-11-14","close":7130.6436},{"date":"2024-11-15","close":7393.0654},{"date":"2024-11-18","close":7420.2124},{"date":"2024-11-19","close":7230.1826},{"date":"2024-11-20","close":7230.1826},{"date":"2024-11-21","close":7049.2017},{"date":"2024-11-22","close":6949.6626},{"date":"2024-11-25","close":7230.1826},{"date":"2024-11-26","close":7157.79},{"date":"2024-11-27","close":6967.7607},{"date":"2024-11-28","close":6994.9077},{"date":"2024-11-29","close":6705.3384},{"date":"2024-12-02","close":6596.75},{"date":"2024-12-03","close":6822.9756},{"date":"2024-12-04","close":6922.5151},{"date":"2024-12-05","close":6578.6519},{"date":"2024-12-06","close":7013.0059},{"date":"2024-12-09","close":6632.9463},{"date":"2024-12-10","close":7067.2998},{"date":"2024-12-11","close":7130.6436},{"date":"2024-12-12","close":7184.9375},{"date":"2024-12-13","close":7266.3789},{"date":"2024-12-16","close":7139.6924},{"date":"2024-12-17","close":7166.8394},{"date":"2024-12-18","close":7347.8203},{"date":"2024-12-19","close":7248.2808},{"date":"2024-12-20","close":7085.3979},{"date":"2024-12-23","close":7139.6924},{"date":"2024-12-24","close":7302.5752},{"date":"2024-12-26","close":7302.5752},{"date":"2024-12-27","close":7397.7842},{"date":"2024-12-30","close":7407.3052},{"date":"2025-01-02","close":7397.7842},{"date":"2025-01-03","close":7540.5986},{"date":"2025-01-06","close":7502.5151},{"date":"2025-01-07","close":7626.2876},{"date":"2025-01-08","close":7635.8086},{"date":"2025-01-09","close":7616.7666},{"date":"2025-01-10","close":7521.5566},{"date":"2025-01-13","close":7464.4312},{"date":"2025-01-14","close":7540.5986},{"date":"2025-01-15","close":7435.8682},{"date":"2025-01-16","close":7578.6826},{"date":"2025-01-17","close":7616.7666},{"date":"2025-01-20","close":7473.9521},{"date":"2025-01-21","close":7331.1377},{"date":"2025-01-22","close":7321.6167},{"date":"2025-01-23","close":7235.9282},{"date":"2025-01-24","close":7140.7188},{"date":"2025-01-31","close":7159.7603},{"date":"2025-02-03","close":6988.3833},{"date":"2025-02-04","close":6893.1738},{"date":"2025-02-05","close":6950.2993},{"date":"2025-02-06","close":7093.1138},{"date":"2025-02-07","close":7131.1978},{"date":"2025-02-10","close":7293.0537},{"date":"2025-02-11","close":7093.1138},{"date":"2025-02-12","close":7331.1377},{"date":"2025-02-13","close":7426.3472},{"date":"2025-02-14","close":7407.3052},{"date":"2025-02-17","close":7207.3652},{"date":"2025-02-18","close":7035.9878},{"date":"2025-02-19","close":7093.1138},{"date":"2025-02-20","close":7045.5088},{"date":"2025-02-21","close":7055.0298},{"date":"2025-02-24","close":6988.3833},{"date":"2025-02-25","close":7026.4673},{"date":"2025-02-26","close":7074.0718},{"date":"2025-02-27","close":7426.3472},{"date":"2025-02-28","close":7350.1797},{"date":"2025-03-04","close":7283.5327},{"date":"2025-03-05","close":7378.7427},{"date":"2025-03-06","close":7378.7427},{"date":"2025-03-07","close":7331.1377},{"date":"2025-03-10","close":7264.4912},{"date":"2025-03-11","close":7445.3892},{"date":"2025-03-12","close":7454.9102},{"date":"2025-03-13","close":7359.7007},{"date":"2025-03-14","close":7502.5151},{"date":"2025-03-17","close":7512.0361},{"date":"2025-03-18","close":7521.5566},{"date":"2025-03-19","close":7664.3711},{"date":"2025-03-20","close":7521.5566},{"date":"2025-03-21","close":7635.8086},{"date":"2025-03-24","close":7654.8501},{"date":"2025-03-25","close":7683.4131},{"date":"2025-03-26","close":7721.4971},{"date":"2025-03-27","close":7616.7666},{"date":"2025-03-28","close":7569.1616},{"date":"2025-03-31","close":7616.7666},{"date":"2025-04-01","close":7654.8501},{"date":"2025-04-02","close":7654.8501},{"date":"2025-04-03","close":7597.7246},{"date":"2025-04-04","close":7245.4492},{"date":"2025-04-07","close":7064.5508},{"date":"2025-04-08","close":7197.8442},{"date":"2025-04-09","close":7150.2397},{"date":"2025-04-10","close":7340.6587},{"date":"2025-04-11","close":7388.2637},{"date":"2025-04-14","close":7616.7666},{"date":"2025-04-15","close":7616.7666},{"date":"2025-04-16","close":7569.1616},{"date":"2025-04-17","close":7578.6826},{"date":"2025-04-18","close":7654.8501},{"date":"2025-04-21","close":7731.0181},{"date":"2025-04-22","close":7778.6226},{"date":"2025-04-23","close":7692.9341},{"date":"2025-04-24","close":7702.4551},{"date":"2025-04-25","close":7769.1016},{"date":"2025-04-28","close":7759.5811},{"date":"2025-04-29","close":7759.5811},{"date":"2025-04-30","close":7873.8325},{"date":"2025-05-02","close":7950.0},{"date":"2025-05-07","close":7750.0601},{"date":"2025-05-08","close":7750.0601},{"date":"2025-05-09","close":7711.9761},{"date":"2025-05-12","close":7864.3115},{"date":"2025-05-13","close":7883.3535},{"date":"2025-05-14","close":7892.874},{"date":"2025-05-15","close":7654.8501},{"date":"2025-05-16","close":7616.7666},{"date":"2025-05-19","close":7711.9761},{"date":"2025-05-20","close":7959.521},{"date":"2025-05-21","close":7959.521},{"date":"2025-05-22","close":7950.0},{"date":"2025-05-23","close":8083.2935},{"date":"2025-05-26","close":8092.8145},{"date":"2025-05-27","close":8083.2935},{"date":"2025-05-28","close":8311.7969},{"date":"2025-05-29","close":8445.0898},{"date":"2025-05-30","close":8340.3594},{"date":"2025-06-02","close":8416.5273},{"date":"2025-06-04","close":8521.2578},{"date":"2025-06-05","close":8483.1738},{"date":"2025-06-09","close":8597.4248},{"date":"2025-06-10","close":8492.6943},{"date":"2025-06-11","close":8426.0479},{"date":"2025-06-12","close":8473.6523},{"date":"2025-06-13","close":8245.1494},{"date":"2025-06-16","close":8359.4014},{"date":"2025-06-17","close":8454.6104},{"date":"2025-06-18","close":8692.6348},{"date":"2025-06-19","close":8559.3408},{"date":"2025-06-20","close":8530.7783},{"date":"2025-06-23","close":8207.0654},{"date":"2025-06-24","close":8321.3174},{"date":"2025-06-25","close":8387.9639},{"date":"2025-06-26","close":8321.3174},{"date":"2025-06-27","close":8159.4609},{"date":"2025-06-30","close":8188.0239},{"date":"2025-07-01","close":8188.0239},{"date":"2025-07-02","close":8188.0239},{"date":"2025-07-03","close":8216.5869},{"date":"2025-07-04","close":8216.5869},{"date":"2025-07-07","close":8092.8145},{"date":"2025-07-08","close":8149.9399},{"date":"2025-07-09","close":8349.8799},{"date":"2025-07-10","close":8702.1553},{"date":"2025-07-11","close":8616.4668},{"date":"2025-07-14","close":8625.9883},{"date":"2025-07-15","close":8464.1318},{"date":"2025-07-16","close":8397.4854},{"date":"2025-07-17","close":8445.0898},{"date":"2025-07-18","close":8473.6523},{"date":"2025-07-21","close":8397.4854},{"date":"2025-07-22","close":8349.8799},{"date":"2025-07-23","close":8368.9219},{"date":"2025-07-24","close":8026.1675},{"date":"2025-07-25","close":7930.958},{"date":"2025-07-28","close":7769.1016},{"date":"2025-07-29","close":7835.7485},{"date":"2025-07-30","close":7921.437},{"date":"2025-07-31","close":7864.3115},{"date":"2025-08-01","close":7645.3291},{"date":"2025-08-04","close":7616.7666},{"date":"2025-08-05","close":7512.0361},{"date":"2025-08-06","close":7607.2456},{"date":"2025-08-07","close":7645.3291},{"date":"2025-08-08","close":7769.1016},{"date":"2025-08-11","close":7750.0601},{"date":"2025-08-12","close":7807.1855},{"date":"2025-08-13","close":7673.8921},{"date":"2025-08-14","close":7702.4551},{"date":"2025-08-18","close":6550.4189},{"date":"2025-08-19","close":6645.6289},{"date":"2025-08-20","close":6664.6704},{"date":"2025-08-21","close":6674.1914},{"date":"2025-08-22","close":6617.0659},{"date":"2025-08-25","close":6645.6289},{"date":"2025-08-26","close":6664.6704},{"date":"2025-08-27","close":6645.6289},{"date":"2025-08-28","close":6674.1914},{"date":"2025-08-29","close":6645.6289},{"date":"2025-09-01","close":6540.8979},{"date":"2025-09-02","close":6655.1499},{"date":"2025-09-03","close":6617.0659},{"date":"2025-09-04","close":6626.5869},{"date":"2025-09-05","close":6655.1499},{"date":"2025-09-08","close":6674.1914},{"date":"2025-09-09","close":6683.7124},{"date":"2025-09-10","close":6674.1914},{"date":"2025-09-11","close":6902.6948},{"date":"2025-09-12","close":6940.7783},{"date":"2025-09-15","close":7112.1558},{"date":"2025-09-16","close":7083.5928},{"date":"2025-09-17","close":7035.9878},{"date":"2025-09-18","close":7483.4731},{"date":"2025-09-19","close":7880.0},{"date":"2025-09-22","close":7388.2637},{"date":"2025-09-23","close":7340.6587},{"date":"2025-09-24","close":7569.1616},{"date":"2025-09-25","close":7483.4731},{"date":"2025-09-26","close":7407.3052},{"date":"2025-09-29","close":7559.6406},{"date":"2025-09-30","close":7550.1196},{"date":"2025-10-01","close":7778.6226},{"date":"2025-10-02","close":8273.7129},{"date":"2025-10-10","close":8216.5869},{"date":"2025-10-13","close":8264.1914},{"date":"2025-10-14","close":8130.8979},{"date":"2025-10-15","close":7854.7905},{"date":"2025-10-16","close":7797.6646},{"date":"2025-10-17","close":7531.0776},{"date":"2025-10-20","close":7654.8501},{"date":"2025-10-21","close":7559.6406},{"date":"2025-10-22","close":7654.8501},{"date":"2025-10-23","close":7759.5811},{"date":"2025-10-24","close":7816.7065},{"date":"2025-10-27","close":7607.2456},{"date":"2025-10-28","close":7569.1616},{"date":"2025-10-29","close":7569.1616},{"date":"2025-10-30","close":7550.1196},{"date":"2025-10-31","close":7540.5986},{"date":"2025-11-03","close":7207.3652},{"date":"2025-11-04","close":7245.4492},{"date":"2025-11-05","close":7093.1138},{"date":"2025-11-06","close":7359.7007},{"date":"2025-11-07","close":7293.0537},{"date":"2025-11-10","close":7293.0537},{"date":"2025-11-11","close":7178.8022},{"date":"2025-11-12","close":7569.1616},{"date":"2025-11-13","close":7426.3472},{"date":"2025-11-14","close":7378.7427},{"date":"2025-11-17","close":7483.4731},{"date":"2025-11-18","close":7235.9282},{"date":"2025-11-19","close":7235.9282},{"date":"2025-11-20","close":7416.8262},{"date":"2025-11-21","close":7426.3472},{"date":"2025-11-24","close":7473.9521},{"date":"2025-11-25","close":7521.5566},{"date":"2025-11-26","close":7416.8262},{"date":"2025-11-27","close":7502.5151},{"date":"2025-11-28","close":7626.2876},{"date":"2025-12-01","close":7616.7666},{"date":"2025-12-02","close":7654.8501},{"date":"2025-12-03","close":7654.8501},{"date":"2025-12-04","close":7654.8501},{"date":"2025-12-05","close":7769.1016},{"date":"2025-12-08","close":7616.7666},{"date":"2025-12-09","close":7873.8325},{"date":"2025-12-10","close":7740.5391},{"date":"2025-12-11","close":7864.3115},{"date":"2025-12-12","close":8073.7725},{"date":"2025-12-15","close":8235.6289},{"date":"2025-12-16","close":8064.2515},{"date":"2025-12-17","close":8416.5273},{"date":"2025-12-18","close":8330.8379},{"date":"2025-12-19","close":8178.5029},{"date":"2025-12-22","close":8092.8145},{"date":"2025-12-23","close":7940.479},{"date":"2025-12-24","close":7940.479},{"date":"2025-12-26","close":7950.0},{"date":"2025-12-29","close":7780.0},{"date":"2025-12-30","close":7720.0},{"date":"2026-01-02","close":8020.0},{"date":"2026-01-05","close":7970.0},{"date":"2026-01-06","close":7990.0},{"date":"2026-01-07","close":7690.0},{"date":"2026-01-08","close":7530.0},{"date":"2026-01-09","close":7650.0},{"date":"2026-01-12","close":7850.0},{"date":"2026-01-13","close":7630.0},{"date":"2026-01-14","close":7680.0},{"date":"2026-01-15","close":7600.0},{"date":"2026-01-16","close":7560.0},{"date":"2026-01-19","close":7660.0},{"date":"2026-01-20","close":7760.0},{"date":"2026-01-21","close":7760.0},{"date":"2026-01-22","close":7730.0},{"date":"2026-01-23","close":7720.0},{"date":"2026-01-26","close":7730.0},{"date":"2026-01-27","close":7770.0},{"date":"2026-01-28","close":7740.0},{"date":"2026-01-29","close":7790.0},{"date":"2026-01-30","close":7890.0},{"date":"2026-02-02","close":7790.0},{"date":"2026-02-03","close":7880.0},{"date":"2026-02-04","close":7900.0},{"date":"2026-02-05","close":8070.0},{"date":"2026-02-06","close":7970.0},{"date":"2026-02-09","close":7970.0},{"date":"2026-02-10","close":7970.0},{"date":"2026-02-11","close":8060.0},{"date":"2026-02-12","close":8090.0},{"date":"2026-02-13","close":8070.0},{"date":"2026-02-19","close":8030.0},{"date":"2026-02-20","close":8140.0},{"date":"2026-02-23","close":8230.0},{"date":"2026-02-24","close":8030.0},{"date":"2026-02-25","close":8060.0},{"date":"2026-02-26","close":7990.0},{"date":"2026-02-27","close":8010.0},{"date":"2026-03-03","close":7890.0},{"date":"2026-03-04","close":7500.0},{"date":"2026-03-05","close":7630.0},{"date":"2026-03-06","close":7630.0},{"date":"2026-03-09","close":7320.0},{"date":"2026-03-10","close":7420.0},{"date":"2026-03-11","close":7540.0},{"date":"2026-03-12","close":7600.0},{"date":"2026-03-13","close":7520.0},{"date":"2026-03-16","close":7450.0},{"date":"2026-03-17","close":7450.0},{"date":"2026-03-18","close":7430.0},{"date":"2026-03-19","close":7450.0},{"date":"2026-03-20","close":7630.0},{"date":"2026-03-23","close":7370.0},{"date":"2026-03-24","close":7500.0},{"date":"2026-03-25","close":7490.0},{"date":"2026-03-26","close":7420.0},{"date":"2026-03-27","close":7500.0},{"date":"2026-03-30","close":7300.0},{"date":"2026-03-31","close":7230.0},{"date":"2026-04-01","close":7310.0},{"date":"2026-04-02","close":7150.0},{"date":"2026-04-03","close":7220.0},{"date":"2026-04-06","close":7240.0},{"date":"2026-04-07","close":7310.0},{"date":"2026-04-08","close":7360.0},{"date":"2026-04-09","close":7300.0},{"date":"2026-04-10","close":7380.0},{"date":"2026-04-13","close":7360.0},{"date":"2026-04-14","close":7430.0},{"date":"2026-04-15","close":7410.0},{"date":"2026-04-16","close":7580.0},{"date":"2026-04-17","close":7690.0},{"date":"2026-04-20","close":7520.0},{"date":"2026-04-21","close":7510.0},{"date":"2026-04-22","close":7520.0},{"date":"2026-04-23","close":7480.0},{"date":"2026-04-24","close":7770.0},{"date":"2026-04-27","close":7790.0},{"date":"2026-04-28","close":7950.0},{"date":"2026-04-29","close":7910.0},{"date":"2026-04-30","close":7870.0},{"date":"2026-05-04","close":7840.0},{"date":"2026-05-06","close":7620.0},{"date":"2026-05-07","close":7780.0},{"date":"2026-05-08","close":7790.0},{"date":"2026-05-11","close":7650.0},{"date":"2026-05-12","close":7500.0},{"date":"2026-05-13","close":7350.0},{"date":"2026-05-14","close":7520.0},{"date":"2026-05-15","close":7650.0},{"date":"2026-05-18","close":7350.0},{"date":"2026-05-19","close":7230.0},{"date":"2026-05-20","close":7270.0},{"date":"2026-05-21","close":7200.0},{"date":"2026-05-22","close":7260.0},{"date":"2026-05-26","close":7140.0},{"date":"2026-05-27","close":7100.0},{"date":"2026-05-28","close":7080.0},{"date":"2026-05-29","close":6910.0},{"date":"2026-06-01","close":6630.0},{"date":"2026-06-02","close":6490.0},{"date":"2026-06-04","close":6680.0},{"date":"2026-06-05","close":6650.0},{"date":"2026-06-08","close":6470.0},{"date":"2026-06-09","close":6470.0},{"date":"2026-06-10","close":6430.0},{"date":"2026-06-11","close":6510.0},{"date":"2026-06-12","close":6640.0},{"date":"2026-06-15","close":6730.0},{"date":"2026-06-16","close":6680.0},{"date":"2026-06-17","close":6670.0},{"date":"2026-06-18","close":6490.0},{"date":"2026-06-19","close":6580.0},{"date":"2026-06-22","close":6470.0},{"date":"2026-06-23","close":6310.0},{"date":"2026-06-24","close":6360.0},{"date":"2026-06-25","close":6340.0},{"date":"2026-06-26","close":6170.0},{"date":"2026-06-29","close":6300.0},{"date":"2026-06-30","close":6200.0},{"date":"2026-07-01","close":6480.0},{"date":"2026-07-02","close":6540.0},{"date":"2026-07-03","close":6500.0},{"date":"2026-07-06","close":6640.0},{"date":"2026-07-07","close":6600.0},{"date":"2026-07-08","close":6550.0},{"date":"2026-07-09","close":6550.0},{"date":"2026-07-10","close":6660.0},{"date":"2026-07-13","close":6640.0},{"date":"2026-07-14","close":6630.0},{"date":"2026-07-15","close":6630.0},{"date":"2026-07-16","close":6650.0},{"date":"2026-07-20","close":6620.0},{"date":"2026-07-21","close":6550.0},{"date":"2026-07-22","close":6590.0},{"date":"2026-07-23","close":6760.0},{"date":"2026-07-24","close":6750.0},{"date":"2026-07-27","close":6770.0},{"date":"2026-07-28","close":6600.0},{"date":"2026-07-29","close":6490.0},{"date":"2026-07-30","close":6560.0},{"date":"2026-07-31","close":6590.0},{"date":"2026-08-03","close":6590.0},{"date":"2026-08-04","close":6660.0},{"date":"2026-08-05","close":6640.0},{"date":"2026-08-06","close":6640.0},{"date":"2026-08-07","close":6710.0},{"date":"2026-08-10","close":6800.0},{"date":"2026-08-11","close":6810.0},{"date":"2026-08-12","close":6820.0},{"date":"2026-08-13","close":6800.0},{"date":"2026-08-14","close":6740.0},{"date":"2026-08-18","close":6560.0},{"date":"2026-08-19","close":6440.0},{"date":"2026-08-20","close":6600.0},{"date":"2026-08-21","close":6590.0},{"date":"2026-08-24","close":6570.0},{"date":"2026-08-25","close":6480.0},{"date":"2026-08-26","close":6450.0},{"date":"2026-08-27","close":6400.0},{"date":"2026-08-28","close":6490.0},{"date":"2026-08-31","close":6460.0},{"date":"2026-09-01","close":6450.0},{"date":"2026-09-02","close":6420.0},{"date":"2026-09-03","close":6400.0},{"date":"2026-09-04","close":6420.0},{"date":"2026-09-07","close":6420.0},{"date":"2026-09-08","close":6380.0},{"date":"2026-09-09","close":6350.0},{"date":"2026-09-10","close":6370.0},{"date":"2026-09-11","close":6410.0},{"date":"2026-09-14","close":6390.0},{"date":"2026-09-15","close":6410.0},{"date":"2026-09-16","close":6450.0},{"date":"2026-09-17","close":6460.0},{"date":"2026-09-18","close":6380.0},{"date":"2026-09-21","close":6490.0},{"date":"2026-09-22","close":6420.0},{"date":"2026-09-23","close":6480.0},{"date":"2026-09-28","close":6440.0},{"date":"2026-09-29","close":6440.0},{"date":"2026-09-30","close":6460.0},{"date":"2026-10-01","close":6460.0},{"date":"2026-10-02","close":6400.0},{"date":"2026-10-06","close":6410.0},{"date":"2026-10-07","close":6390.0},{"date":"2026-10-08","close":6430.0},{"date":"2026-10-12","close":6240.0},{"date":"2026-10-13","close":6250.0},{"date":"2026-10-14","close":6280.0},{"date":"2026-10-15","close":6290.0},{"date":"2026-10-16","close":6240.0},{"date":"2026-10-19","close":6430.0},{"date":"2026-10-20","close":6470.0},{"date":"2026-10-21","close":6410.0},{"date":"2026-10-22","close":6350.0},{"date":"2026-10-23","close":6280.0}],"chart_data":[{"date":"2024-10-24","open":7330,"high":7411,"low":7221,"close":7321,"volume":90929,"rsi_14":61.58,"sma_20":7803.0,"sma_60":7328.83,"sma_120":7282.42},{"date":"2024-10-25","open":7284,"high":7909,"low":7266,"close":7655,"volume":519428,"rsi_14":57.61,"sma_20":7850.5,"sma_60":7347.83,"sma_120":7291.33},{"date":"2024-10-28","open":7755,"high":7755,"low":7321,"close":7393,"volume":261488,"rsi_14":51.95,"sma_20":7898.5,"sma_60":7364.17,"sma_120":7297.25},{"date":"2024-10-29","open":7393,"high":7574,"low":7330,"close":7420,"volume":185760,"rsi_14":52.54,"sma_20":7941.0,"sma_60":7379.17,"sma_120":7303.42},{"date":"2024-10-30","open":7384,"high":7674,"low":7366,"close":7538,"volume":290271,"rsi_14":55.43,"sma_20":7982.5,"sma_60":7396.67,"sma_120":7311.92},{"date":"2024-10-31","open":7800,"high":8162,"low":7384,"close":7692,"volume":1303236,"rsi_14":62.61,"sma_20":8040.0,"sma_60":7420.0,"sma_120":7321.67},{"date":"2024-11-01","open":7556,"high":7836,"low":7556,"close":7692,"volume":214897,"rsi_14":54.28,"sma_20":8100.0,"sma_60":7445.0,"sma_120":7332.0},{"date":"2024-11-04","open":7674,"high":7773,"low":7574,"close":7574,"volume":147819,"rsi_14":61.86,"sma_20":8119.0,"sma_60":7467.0,"sma_120":7339.25},{"date":"2024-11-05","open":7646,"high":7746,"low":7465,"close":7665,"volume":138604,"rsi_14":62.66,"sma_20":8140.5,"sma_60":7492.0,"sma_120":7347.0},{"date":"2024-11-06","open":7646,"high":7692,"low":7438,"close":7538,"volume":91412,"rsi_14":62.4,"sma_20":8155.5,"sma_60":7521.17,"sma_120":7353.92},{"date":"2024-11-07","open":7593,"high":7593,"low":7271,"close":7538,"volume":131901,"rsi_14":58.23,"sma_20":8167.5,"sma_60":7545.17,"sma_120":7359.0},{"date":"2024-11-08","open":7502,"high":7610,"low":7393,"close":7556,"volume":81373,"rsi_14":49.51,"sma_20":8201.5,"sma_60":7567.83,"sma_120":7365.58},{"date":"2024-11-11","open":7574,"high":7583,"low":7248,"close":7330,"volume":70380,"rsi_14":50.5,"sma_20":8193.0,"sma_60":7588.0,"sma_120":7369.42},{"date":"2024-11-12","open":7212,"high":7393,"low":7058,"close":7058,"volume":115567,"rsi_14":42.22,"sma_20":8192.5,"sma_60":7602.33,"sma_120":7371.42},{"date":"2024-11-13","open":7013,"high":7321,"low":6923,"close":6986,"volume":61163,"rsi_14":41.85,"sma_20":8185.5,"sma_60":7615.33,"sma_120":7372.67},{"date":"2024-11-14","open":6986,"high":7366,"low":6923,"close":7131,"volume":114035,"rsi_14":35.92,"sma_20":8193.0,"sma_60":7631.0,"sma_120":7375.75},{"date":"2024-11-15","open":7294,"high":7447,"low":7058,"close":7393,"volume":94696,"rsi_14":50.0,"sma_20":8212.0,"sma_60":7650.5,"sma_120":7379.42},{"date":"2024-11-18","open":7375,"high":7456,"low":7284,"close":7420,"volume":61607,"rsi_14":50.0,"sma_20":8203.5,"sma_60":7673.83,"sma_120":7383.58},{"date":"2024-11-19","open":7502,"high":7502,"low":7076,"close":7230,"volume":47748,"rsi_14":42.06,"sma_20":8199.0,"sma_60":7695.17,"sma_120":7387.33},{"date":"2024-11-20","open":7239,"high":7266,"low":7076,"close":7230,"volume":36566,"rsi_14":37.06,"sma_20":8191.0,"sma_60":7714.0,"sma_120":7392.5},{"date":"2024-11-21","open":7194,"high":7194,"low":7049,"close":7049,"volume":23911,"rsi_14":33.64,"sma_20":8176.0,"sma_60":7730.33,"sma_120":7395.83},{"date":"2024-11-22","open":7167,"high":7167,"low":6950,"close":6950,"volume":22897,"rsi_14":33.95,"sma_20":8137.0,"sma_60":7744.67,"sma_120":7398.42},{"date":"2024-11-25","open":6950,"high":7230,"low":6932,"close":7230,"volume":42036,"rsi_14":39.83,"sma_20":8128.0,"sma_60":7764.33,"sma_120":7404.17},{"date":"2024-11-26","open":7275,"high":7275,"low":7049,"close":7158,"volume":14031,"rsi_14":40.87,"sma_20":8113.5,"sma_60":7780.0,"sma_120":7410.33},{"date":"2024-11-27","open":7158,"high":7248,"low":6968,"close":6968,"volume":25902,"rsi_14":39.5,"sma_20":8082.0,"sma_60":7791.83,"sma_120":7413.5},{"date":"2024-11-28","open":7058,"high":7058,"low":6968,"close":6995,"volume":13917,"rsi_14":36.28,"sma_20":8043.5,"sma_60":7801.33,"sma_120":7417.0},{"date":"2024-11-29","open":6932,"high":7158,"low":6705,"close":6705,"volume":56850,"rsi_14":35.19,"sma_20":7989.0,"sma_60":7805.5,"sma_120":7418.67},{"date":"2024-12-02","open":6705,"high":6778,"low":6524,"close":6597,"volume":44041,"rsi_14":38.14,"sma_20":7935.0,"sma_60":7807.83,"sma_120":7419.42},{"date":"2024-12-03","open":6606,"high":6841,"low":6597,"close":6823,"volume":34743,"rsi_14":46.12,"sma_20":7888.5,"sma_60":7811.83,"sma_120":7422.42},{"date":"2024-12-04","open":6588,"high":7058,"low":6533,"close":6923,"volume":40083,"rsi_14":44.93,"sma_20":7854.5,"sma_60":7815.5,"sma_120":7426.75},{"date":"2024-12-05","open":6850,"high":6923,"low":6542,"close":6579,"volume":53815,"rsi_14":30.93,"sma_20":7808.0,"sma_60":7815.33,"sma_120":7427.83},{"date":"2024-12-06","open":6579,"high":7049,"low":6334,"close":7013,"volume":79412,"rsi_14":41.99,"sma_20":7778.0,"sma_60":7822.5,"sma_120":7433.42},{"date":"2024-12-09","open":6796,"high":7004,"low":6633,"close":6633,"volume":18667,"rsi_14":39.07,"sma_20":7739.5,"sma_60":7822.33,"sma_120":7435.25},{"date":"2024-12-10","open":6823,"high":7140,"low":6488,"close":7067,"volume":68794,"rsi_14":47.43,"sma_20":7740.0,"sma_60":7830.83,"sma_120":7441.33},{"date":"2024-12-11","open":7067,"high":7212,"low":7067,"close":7131,"volume":11696,"rsi_14":51.34,"sma_20":7748.0,"sma_60":7841.33,"sma_120":7448.5},{"date":"2024-12-12","open":7040,"high":7266,"low":7040,"close":7185,"volume":43315,"rsi_14":53.92,"sma_20":7751.0,"sma_60":7852.17,"sma_120":7456.08},{"date":"2024-12-13","open":7185,"high":7303,"low":7113,"close":7266,"volume":39836,"rsi_14":50.65,"sma_20":7744.0,"sma_60":7863.67,"sma_120":7464.67},{"date":"2024-12-16","open":7294,"high":7294,"low":7049,"close":7140,"volume":35300,"rsi_14":49.68,"sma_20":7728.5,"sma_60":7873.83,"sma_120":7472.08},{"date":"2024-12-17","open":7185,"high":7275,"low":7103,"close":7167,"volume":48963,"rsi_14":53.69,"sma_20":7725.0,"sma_60":7885.0,"sma_120":7480.08},{"date":"2024-12-18","open":7230,"high":7465,"low":7149,"close":7348,"volume":98691,"rsi_14":56.19,"sma_20":7731.5,"sma_60":7898.17,"sma_120":7490.08},{"date":"2024-12-19","open":7239,"high":7366,"low":7167,"close":7248,"volume":44472,"rsi_14":60.2,"sma_20":7742.5,"sma_60":7907.17,"sma_120":7498.5},{"date":"2024-12-20","open":7230,"high":7266,"low":6986,"close":7085,"volume":20933,"rsi_14":59.0,"sma_20":7750.0,"sma_60":7912.5,"sma_120":7505.83},{"date":"2024-12-23","open":7085,"high":7284,"low":7004,"close":7140,"volume":16642,"rsi_14":56.23,"sma_20":7745.0,"sma_60":7923.83,"sma_120":7512.92},{"date":"2024-12-24","open":7067,"high":7303,"low":7013,"close":7303,"volume":33529,"rsi_14":57.29,"sma_20":7753.0,"sma_60":7935.83,"sma_120":7521.33},{"date":"2024-12-26","open":7239,"high":7339,"low":7185,"close":7303,"volume":32876,"rsi_14":66.0,"sma_20":7771.5,"sma_60":7945.33,"sma_120":7530.42},{"date":"2024-12-27","open":7569,"high":7655,"low":7360,"close":7398,"volume":19270,"rsi_14":50.43,"sma_20":7773.5,"sma_60":7952.33,"sma_120":7536.83},{"date":"2024-12-30","open":7445,"high":7445,"low":7341,"close":7407,"volume":2938,"rsi_14":61.78,"sma_20":7792.0,"sma_60":7960.33,"sma_120":7543.58},{"date":"2025-01-02","open":7293,"high":7407,"low":7207,"close":7398,"volume":14394,"rsi_14":48.61,"sma_20":7816.0,"sma_60":7956.67,"sma_120":7550.25},{"date":"2025-01-03","open":7426,"high":7569,"low":7360,"close":7541,"volume":12748,"rsi_14":51.32,"sma_20":7835.0,"sma_60":7954.67,"sma_120":7558.25},{"date":"2025-01-06","open":7541,"high":7541,"low":7445,"close":7503,"volume":11928,"rsi_14":48.0,"sma_20":7846.5,"sma_60":7952.17,"sma_120":7565.0},{"date":"2025-01-07","open":7550,"high":7664,"low":7417,"close":7626,"volume":17667,"rsi_14":49.35,"sma_20":7883.5,"sma_60":7953.0,"sma_120":7573.0},{"date":"2025-01-08","open":7693,"high":7702,"low":7531,"close":7636,"volume":16572,"rsi_14":54.61,"sma_20":7897.0,"sma_60":7958.83,"sma_120":7581.42},{"date":"2025-01-09","open":7693,"high":7702,"low":7464,"close":7617,"volume":22484,"rsi_14":52.86,"sma_20":7930.5,"sma_60":7954.33,"sma_120":7589.42},{"date":"2025-01-10","open":7541,"high":7645,"low":7493,"close":7522,"volume":14279,"rsi_14":41.54,"sma_20":7935.0,"sma_60":7955.83,"sma_120":7595.0},{"date":"2025-01-13","open":7436,"high":7522,"low":7303,"close":7464,"volume":36445,"rsi_14":43.2,"sma_20":7933.0,"sma_60":7955.5,"sma_120":7600.25},{"date":"2025-01-14","open":7388,"high":7626,"low":7369,"close":7541,"volume":18821,"rsi_14":53.91,"sma_20":7932.0,"sma_60":7958.67,"sma_120":7606.08},{"date":"2025-01-15","open":7464,"high":7541,"low":7350,"close":7436,"volume":19569,"rsi_14":46.67,"sma_20":7921.0,"sma_60":7959.0,"sma_120":7610.92},{"date":"2025-01-16","open":7464,"high":7579,"low":7331,"close":7579,"volume":31689,"rsi_14":45.3,"sma_20":7924.5,"sma_60":7952.17,"sma_120":7617.25},{"date":"2025-01-17","open":7483,"high":7683,"low":7483,"close":7617,"volume":22932,"rsi_14":47.11,"sma_20":7928.5,"sma_60":7950.83,"sma_120":7623.75},{"date":"2025-01-20","open":7522,"high":7760,"low":7379,"close":7474,"volume":44236,"rsi_14":53.77,"sma_20":7915.0,"sma_60":7945.83,"sma_120":7629.42},{"date":"2025-01-21","open":7474,"high":7541,"low":7312,"close":7331,"volume":24288,"rsi_14":46.67,"sma_20":7899.5,"sma_60":7939.33,"sma_120":7634.08},{"date":"2025-01-22","open":7264,"high":7436,"low":7207,"close":7322,"volume":28919,"rsi_14":46.67,"sma_20":7892.5,"sma_60":7926.5,"sma_120":7637.17},{"date":"2025-01-23","open":7331,"high":7379,"low":7169,"close":7236,"volume":27608,"rsi_14":35.96,"sma_20":7878.0,"sma_60":7917.0,"sma_120":7640.58},{"date":"2025-01-24","open":7284,"high":7284,"low":7036,"close":7141,"volume":33218,"rsi_14":34.17,"sma_20":7849.5,"sma_60":7905.33,"sma_120":7642.25},{"date":"2025-01-31","open":7131,"high":7226,"low":7007,"close":7160,"volume":28381,"rsi_14":27.52,"sma_20":7822.0,"sma_60":7891.83,"sma_120":7644.25},{"date":"2025-02-03","open":7017,"high":7160,"low":6712,"close":6988,"volume":25970,"rsi_14":23.02,"sma_20":7800.5,"sma_60":7872.5,"sma_120":7646.25},{"date":"2025-02-04","open":6988,"high":7046,"low":6827,"close":6893,"volume":36265,"rsi_14":21.64,"sma_20":7773.5,"sma_60":7851.5,"sma_120":7648.25},{"date":"2025-02-05","open":6836,"high":6988,"low":6836,"close":6950,"volume":13794,"rsi_14":26.92,"sma_20":7750.0,"sma_60":7833.67,"sma_120":7650.33},{"date":"2025-02-06","open":6903,"high":7112,"low":6903,"close":7093,"volume":28648,"rsi_14":35.97,"sma_20":7726.5,"sma_60":7816.67,"sma_120":7654.33},{"date":"2025-02-07","open":7017,"high":7198,"low":7017,"close":7131,"volume":17619,"rsi_14":34.07,"sma_20":7707.0,"sma_60":7802.67,"sma_120":7661.92},{"date":"2025-02-10","open":7074,"high":7312,"low":7007,"close":7293,"volume":29860,"rsi_14":44.68,"sma_20":7689.5,"sma_60":7793.67,"sma_120":7669.42},{"date":"2025-02-11","open":7274,"high":7331,"low":6979,"close":7093,"volume":28782,"rsi_14":32.65,"sma_20":7661.0,"sma_60":7778.67,"sma_120":7673.25},{"date":"2025-02-12","open":7017,"high":7350,"low":7017,"close":7331,"volume":12513,"rsi_14":41.07,"sma_20":7646.0,"sma_60":7772.0,"sma_120":7680.0},{"date":"2025-02-13","open":7217,"high":7560,"low":7188,"close":7426,"volume":46326,"rsi_14":48.47,"sma_20":7641.0,"sma_60":7772.0,"sma_120":7687.17},{"date":"2025-02-14","open":7483,"high":7483,"low":7245,"close":7407,"volume":22732,"rsi_14":52.67,"sma_20":7638.0,"sma_60":7773.0,"sma_120":7694.17},{"date":"2025-02-17","open":7407,"high":7483,"low":7160,"close":7207,"volume":42111,"rsi_14":46.47,"sma_20":7620.5,"sma_60":7767.83,"sma_120":7699.42},{"date":"2025-02-18","open":7207,"high":7236,"low":7007,"close":7036,"volume":38189,"rsi_14":44.13,"sma_20":7599.5,"sma_60":7754.83,"sma_120":7702.67},{"date":"2025-02-19","open":7074,"high":7131,"low":6969,"close":7093,"volume":21479,"rsi_14":48.57,"sma_20":7574.0,"sma_60":7742.33,"sma_120":7708.08},{"date":"2025-02-20","open":7093,"high":7122,"low":7036,"close":7046,"volume":5790,"rsi_14":46.63,"sma_20":7544.0,"sma_60":7732.5,"sma_120":7713.83},{"date":"2025-02-21","open":7017,"high":7074,"low":6988,"close":7055,"volume":5005,"rsi_14":52.17,"sma_20":7522.0,"sma_60":7722.83,"sma_120":7718.42},{"date":"2025-02-24","open":7046,"high":7065,"low":6941,"close":6988,"volume":16334,"rsi_14":53.16,"sma_20":7504.0,"sma_60":7715.33,"sma_120":7722.83},{"date":"2025-02-25","open":6988,"high":7036,"low":6960,"close":7026,"volume":7511,"rsi_14":52.56,"sma_20":7488.5,"sma_60":7710.33,"sma_120":7727.5},{"date":"2025-02-26","open":7026,"high":7093,"low":6969,"close":7074,"volume":8853,"rsi_14":49.32,"sma_20":7480.0,"sma_60":7701.0,"sma_120":7732.67},{"date":"2025-02-27","open":7065,"high":7522,"low":6998,"close":7426,"volume":92316,"rsi_14":58.66,"sma_20":7495.0,"sma_60":7699.17,"sma_120":7739.58},{"date":"2025-02-28","open":7341,"high":7483,"low":7188,"close":7350,"volume":37737,"rsi_14":51.76,"sma_20":7505.0,"sma_60":7699.5,"sma_120":7745.67},{"date":"2025-03-04","open":7293,"high":7426,"low":7207,"close":7284,"volume":18971,"rsi_14":56.41,"sma_20":7520.5,"sma_60":7698.17,"sma_120":7749.75},{"date":"2025-03-05","open":7160,"high":7398,"low":7160,"close":7379,"volume":26716,"rsi_14":51.77,"sma_20":7546.0,"sma_60":7703.83,"sma_120":7754.67},{"date":"2025-03-06","open":7379,"high":7417,"low":7274,"close":7379,"volume":14651,"rsi_14":48.09,"sma_20":7568.5,"sma_60":7711.5,"sma_120":7759.67},{"date":"2025-03-07","open":7369,"high":7493,"low":7293,"close":7331,"volume":17697,"rsi_14":47.01,"sma_20":7581.0,"sma_60":7714.17,"sma_120":7763.0},{"date":"2025-03-10","open":7331,"high":7379,"low":7255,"close":7264,"volume":5956,"rsi_14":52.5,"sma_20":7588.0,"sma_60":7713.83,"sma_120":7764.67},{"date":"2025-03-11","open":7103,"high":7483,"low":7103,"close":7445,"volume":25503,"rsi_14":67.77,"sma_20":7596.0,"sma_60":7723.0,"sma_120":7769.17},{"date":"2025-03-12","open":7426,"high":7512,"low":7407,"close":7455,"volume":17920,"rsi_14":66.38,"sma_20":7615.0,"sma_60":7724.33,"sma_120":7773.42},{"date":"2025-03-13","open":7455,"high":7455,"low":7264,"close":7360,"volume":12825,"rsi_14":63.64,"sma_20":7616.5,"sma_60":7731.0,"sma_120":7776.67},{"date":"2025-03-14","open":7303,"high":7503,"low":7217,"close":7503,"volume":16180,"rsi_14":67.41,"sma_20":7620.5,"sma_60":7732.17,"sma_120":7781.5},{"date":"2025-03-17","open":7493,"high":7560,"low":7379,"close":7512,"volume":11116,"rsi_14":71.32,"sma_20":7626.0,"sma_60":7732.33,"sma_120":7786.83},{"date":"2025-03-18","open":7512,"high":7560,"low":7398,"close":7522,"volume":11226,"rsi_14":70.63,"sma_20":7642.5,"sma_60":7731.67,"sma_120":7791.92},{"date":"2025-03-19","open":7560,"high":7664,"low":7436,"close":7664,"volume":26087,"rsi_14":72.79,"sma_20":7675.5,"sma_60":7732.0,"sma_120":7797.83},{"date":"2025-03-20","open":7645,"high":7683,"low":7522,"close":7522,"volume":5059,"rsi_14":54.39,"sma_20":7698.0,"sma_60":7732.17,"sma_120":7803.0},{"date":"2025-03-21","open":7522,"high":7674,"low":7464,"close":7636,"volume":22150,"rsi_14":62.71,"sma_20":7729.0,"sma_60":7733.83,"sma_120":7809.42},{"date":"2025-03-24","open":7645,"high":7750,"low":7617,"close":7655,"volume":35391,"rsi_14":67.26,"sma_20":7760.5,"sma_60":7732.5,"sma_120":7815.33},{"date":"2025-03-25","open":7655,"high":7741,"low":7569,"close":7683,"volume":25556,"rsi_14":65.09,"sma_20":7797.0,"sma_60":7733.5,"sma_120":7820.33},{"date":"2025-03-26","open":7664,"high":7731,"low":7617,"close":7721,"volume":13645,"rsi_14":66.36,"sma_20":7833.5,"sma_60":7738.17,"sma_120":7825.33},{"date":"2025-03-27","open":7655,"high":7731,"low":7588,"close":7617,"volume":23861,"rsi_14":62.93,"sma_20":7862.0,"sma_60":7740.0,"sma_120":7831.92},{"date":"2025-03-28","open":7579,"high":7674,"low":7464,"close":7569,"volume":12036,"rsi_14":64.04,"sma_20":7869.5,"sma_60":7738.0,"sma_120":7836.92},{"date":"2025-03-31","open":7388,"high":7760,"low":7360,"close":7617,"volume":96752,"rsi_14":59.0,"sma_20":7883.5,"sma_60":7736.83,"sma_120":7841.08},{"date":"2025-04-01","open":7655,"high":7721,"low":7598,"close":7655,"volume":9235,"rsi_14":60.19,"sma_20":7903.0,"sma_60":7741.33,"sma_120":7846.83},{"date":"2025-04-02","open":7712,"high":7712,"low":7550,"close":7655,"volume":12670,"rsi_14":66.67,"sma_20":7917.5,"sma_60":7745.67,"sma_120":7853.0},{"date":"2025-04-03","open":7522,"high":7655,"low":7445,"close":7598,"volume":20760,"rsi_14":55.95,"sma_20":7929.0,"sma_60":7749.17,"sma_120":7852.92},{"date":"2025-04-04","open":7512,"high":7541,"low":7207,"close":7245,"volume":25020,"rsi_14":38.33,"sma_20":7924.5,"sma_60":7744.0,"sma_120":7849.33},{"date":"2025-04-07","open":7141,"high":7217,"low":6769,"close":7065,"volume":33642,"rsi_14":32.61,"sma_20":7914.0,"sma_60":7736.33,"sma_120":7844.25},{"date":"2025-04-08","open":7065,"high":7303,"low":7036,"close":7198,"volume":16674,"rsi_14":32.12,"sma_20":7901.0,"sma_60":7728.83,"sma_120":7840.92},{"date":"2025-04-09","open":7198,"high":7245,"low":6950,"close":7150,"volume":17050,"rsi_14":34.65,"sma_20":7885.0,"sma_60":7720.33,"sma_120":7839.58},{"date":"2025-04-10","open":7226,"high":7426,"low":7150,"close":7341,"volume":10080,"rsi_14":38.52,"sma_20":7884.0,"sma_60":7715.5,"sma_120":7834.92},{"date":"2025-04-11","open":7236,"high":7426,"low":7236,"close":7388,"volume":20555,"rsi_14":39.86,"sma_20":7878.0,"sma_60":7713.17,"sma_120":7834.5},{"date":"2025-04-14","open":7398,"high":7636,"low":7188,"close":7617,"volume":26494,"rsi_14":47.8,"sma_20":7883.5,"sma_60":7715.83,"sma_120":7835.67},{"date":"2025-04-15","open":7531,"high":7664,"low":7483,"close":7617,"volume":13393,"rsi_14":46.45,"sma_20":7888.5,"sma_60":7717.17,"sma_120":7837.92},{"date":"2025-04-16","open":7588,"high":7626,"low":7464,"close":7569,"volume":12493,"rsi_14":48.32,"sma_20":7883.5,"sma_60":7719.5,"sma_120":7839.25},{"date":"2025-04-17","open":7579,"high":7760,"low":7407,"close":7579,"volume":24811,"rsi_14":50.34,"sma_20":7886.5,"sma_60":7719.5,"sma_120":7835.83},{"date":"2025-04-18","open":7579,"high":7760,"low":7579,"close":7655,"volume":12622,"rsi_14":51.35,"sma_20":7887.5,"sma_60":7720.17,"sma_120":7835.5},{"date":"2025-04-21","open":7579,"high":7750,"low":7541,"close":7731,"volume":25785,"rsi_14":52.63,"sma_20":7891.5,"sma_60":7724.67,"sma_120":7835.25},{"date":"2025-04-22","open":7588,"high":7988,"low":7588,"close":7779,"volume":33219,"rsi_14":54.14,"sma_20":7896.5,"sma_60":7732.5,"sma_120":7835.92},{"date":"2025-04-23","open":7760,"high":7893,"low":7674,"close":7693,"volume":14050,"rsi_14":53.12,"sma_20":7895.0,"sma_60":7739.0,"sma_120":7832.75},{"date":"2025-04-24","open":7645,"high":7798,"low":7617,"close":7702,"volume":20698,"rsi_14":69.35,"sma_20":7899.5,"sma_60":7747.17,"sma_120":7832.08},{"date":"2025-04-25","open":7645,"high":7864,"low":7645,"close":7769,"volume":21240,"rsi_14":83.04,"sma_20":7910.0,"sma_60":7758.17,"sma_120":7831.75},{"date":"2025-04-28","open":7769,"high":7817,"low":7731,"close":7760,"volume":10895,"rsi_14":79.8,"sma_20":7917.5,"sma_60":7768.67,"sma_120":7830.25},{"date":"2025-04-29","open":7769,"high":7788,"low":7712,"close":7760,"volume":3818,"rsi_14":84.04,"sma_20":7923.0,"sma_60":7782.17,"sma_120":7827.33},{"date":"2025-04-30","open":7769,"high":7883,"low":7721,"close":7874,"volume":18538,"rsi_14":82.56,"sma_20":7934.5,"sma_60":7799.33,"sma_120":7825.42},{"date":"2025-05-02","open":7874,"high":8026,"low":7826,"close":7950,"volume":21348,"rsi_14":83.15,"sma_20":7953.0,"sma_60":7816.83,"sma_120":7825.25},{"date":"2025-05-07","open":7921,"high":7940,"low":7674,"close":7750,"volume":19012,"rsi_14":58.14,"sma_20":7979.5,"sma_60":7828.33,"sma_120":7822.5},{"date":"2025-05-08","open":7702,"high":7864,"low":7683,"close":7750,"volume":8592,"rsi_14":58.14,"sma_20":8015.5,"sma_60":7839.17,"sma_120":7820.92},{"date":"2025-05-09","open":7674,"high":7788,"low":7626,"close":7712,"volume":15752,"rsi_14":58.82,"sma_20":8042.5,"sma_60":7846.5,"sma_120":7820.08},{"date":"2025-05-12","open":7712,"high":7874,"low":7712,"close":7864,"volume":15796,"rsi_14":65.0,"sma_20":8080.0,"sma_60":7860.0,"sma_120":7819.33},{"date":"2025-05-13","open":7864,"high":7931,"low":7817,"close":7883,"volume":19980,"rsi_14":62.77,"sma_20":8108.5,"sma_60":7869.67,"sma_120":7820.83},{"date":"2025-05-14","open":7883,"high":7912,"low":7855,"close":7893,"volume":12019,"rsi_14":59.77,"sma_20":8135.0,"sma_60":7877.83,"sma_120":7824.92},{"date":"2025-05-15","open":7893,"high":7902,"low":7617,"close":7655,"volume":22123,"rsi_14":43.93,"sma_20":8137.0,"sma_60":7882.17,"sma_120":7827.58},{"date":"2025-05-16","open":7645,"high":7655,"low":7474,"close":7617,"volume":34641,"rsi_14":46.08,"sma_20":8137.0,"sma_60":7889.33,"sma_120":7828.58},{"date":"2025-05-19","open":7617,"high":7779,"low":7550,"close":7712,"volume":29858,"rsi_14":50.45,"sma_20":8144.5,"sma_60":7901.17,"sma_120":7828.0},{"date":"2025-05-20","open":7683,"high":7988,"low":7626,"close":7960,"volume":46587,"rsi_14":57.69,"sma_20":8164.5,"sma_60":7916.33,"sma_120":7829.33},{"date":"2025-05-21","open":8017,"high":8045,"low":7950,"close":7960,"volume":32994,"rsi_14":58.14,"sma_20":8180.5,"sma_60":7932.33,"sma_120":7832.42},{"date":"2025-05-22","open":7998,"high":8036,"low":7921,"close":7950,"volume":19346,"rsi_14":57.69,"sma_20":8192.0,"sma_60":7948.0,"sma_120":7835.42},{"date":"2025-05-23","open":7950,"high":8188,"low":7874,"close":8083,"volume":57961,"rsi_14":58.33,"sma_20":8208.0,"sma_60":7967.17,"sma_120":7841.25},{"date":"2025-05-26","open":8159,"high":8159,"low":7969,"close":8093,"volume":23694,"rsi_14":56.0,"sma_20":8229.0,"sma_60":7985.83,"sma_120":7848.08},{"date":"2025-05-27","open":8102,"high":8159,"low":7940,"close":8083,"volume":26158,"rsi_14":66.67,"sma_20":8249.0,"sma_60":8003.5,"sma_120":7852.25},{"date":"2025-05-28","open":8283,"high":8445,"low":8169,"close":8312,"volume":110492,"rsi_14":72.87,"sma_20":8277.5,"sma_60":8019.0,"sma_120":7859.08},{"date":"2025-05-29","open":8312,"high":8569,"low":8312,"close":8445,"volume":162638,"rsi_14":77.7,"sma_20":8313.5,"sma_60":8038.17,"sma_120":7868.83},{"date":"2025-05-30","open":8426,"high":8540,"low":8264,"close":8340,"volume":55561,"rsi_14":68.66,"sma_20":8344.0,"sma_60":8056.67,"sma_120":7877.42},{"date":"2025-06-02","open":8521,"high":8550,"low":8217,"close":8417,"volume":39302,"rsi_14":70.0,"sma_20":8372.5,"sma_60":8074.83,"sma_120":7889.33},{"date":"2025-06-04","open":8436,"high":8521,"low":8340,"close":8521,"volume":45643,"rsi_14":72.0,"sma_20":8402.5,"sma_60":8094.83,"sma_120":7903.17},{"date":"2025-06-05","open":8512,"high":8569,"low":8407,"close":8483,"volume":31123,"rsi_14":83.72,"sma_20":8441.0,"sma_60":8115.0,"sma_120":7914.58},{"date":"2025-06-09","open":8483,"high":8693,"low":8407,"close":8597,"volume":71243,"rsi_14":87.59,"sma_20":8485.5,"sma_60":8138.33,"sma_120":7926.08},{"date":"2025-06-10","open":8512,"high":8712,"low":8397,"close":8493,"volume":33715,"rsi_14":79.71,"sma_20":8526.5,"sma_60":8156.67,"sma_120":7939.83},{"date":"2025-06-11","open":8436,"high":8493,"low":8302,"close":8426,"volume":36835,"rsi_14":70.59,"sma_20":8556.0,"sma_60":8173.67,"sma_120":7949.0},{"date":"2025-06-12","open":8426,"high":8540,"low":8340,"close":8474,"volume":31624,"rsi_14":71.77,"sma_20":8587.0,"sma_60":8193.17,"sma_120":7962.08},{"date":"2025-06-13","open":8550,"high":8550,"low":8198,"close":8245,"volume":56370,"rsi_14":60.54,"sma_20":8605.5,"sma_60":8206.17,"sma_120":7969.17},{"date":"2025-06-16","open":8264,"high":8359,"low":7998,"close":8359,"volume":38698,"rsi_14":60.0,"sma_20":8642.5,"sma_60":8221.0,"sma_120":7976.67},{"date":"2025-06-17","open":8302,"high":8464,"low":8255,"close":8455,"volume":66818,"rsi_14":62.34,"sma_20":8686.5,"sma_60":8237.33,"sma_120":7984.5},{"date":"2025-06-18","open":8397,"high":8731,"low":8312,"close":8693,"volume":105799,"rsi_14":67.98,"sma_20":8738.0,"sma_60":8255.33,"sma_120":7993.67},{"date":"2025-06-19","open":8693,"high":8750,"low":8531,"close":8559,"volume":21216,"rsi_14":57.74,"sma_20":8769.5,"sma_60":8273.5,"sma_120":8002.83},{"date":"2025-06-20","open":8559,"high":8721,"low":8464,"close":8531,"volume":20126,"rsi_14":52.87,"sma_20":8799.5,"sma_60":8289.17,"sma_120":8011.5},{"date":"2025-06-23","open":8559,"high":8712,"low":8169,"close":8207,"volume":33452,"rsi_14":46.11,"sma_20":8813.0,"sma_60":8298.83,"sma_120":8015.67},{"date":"2025-06-24","open":8293,"high":8436,"low":8245,"close":8321,"volume":30745,"rsi_14":47.28,"sma_20":8825.5,"sma_60":8310.0,"sma_120":8021.75},{"date":"2025-06-25","open":8369,"high":8407,"low":8188,"close":8388,"volume":34852,"rsi_14":46.11,"sma_20":8841.0,"sma_60":8321.67,"sma_120":8029.92},{"date":"2025-06-26","open":8350,"high":8388,"low":8198,"close":8321,"volume":23488,"rsi_14":45.36,"sma_20":8853.5,"sma_60":8334.0,"sma_120":8037.0},{"date":"2025-06-27","open":8321,"high":8321,"low":8121,"close":8159,"volume":20106,"rsi_14":37.77,"sma_20":8845.5,"sma_60":8344.33,"sma_120":8041.17},{"date":"2025-06-30","open":8112,"high":8340,"low":8112,"close":8188,"volume":7870,"rsi_14":41.11,"sma_20":8832.0,"sma_60":8354.33,"sma_120":8045.58},{"date":"2025-07-01","open":8188,"high":8321,"low":7988,"close":8188,"volume":75260,"rsi_14":42.77,"sma_20":8824.0,"sma_60":8363.67,"sma_120":8052.5},{"date":"2025-07-02","open":8217,"high":8283,"low":8112,"close":8188,"volume":38656,"rsi_14":41.07,"sma_20":8812.0,"sma_60":8373.0,"sma_120":8059.33},{"date":"2025-07-03","open":8217,"high":8264,"low":8150,"close":8217,"volume":27083,"rsi_14":48.98,"sma_20":8796.0,"sma_60":8383.83,"sma_120":8066.5},{"date":"2025-07-04","open":8293,"high":8293,"low":8150,"close":8217,"volume":35953,"rsi_14":44.44,"sma_20":8782.0,"sma_60":8400.83,"sma_120":8072.42},{"date":"2025-07-07","open":8217,"high":8274,"low":8093,"close":8093,"volume":20312,"rsi_14":36.23,"sma_20":8755.5,"sma_60":8418.83,"sma_120":8077.58},{"date":"2025-07-08","open":8179,"high":8264,"low":8045,"close":8150,"volume":16944,"rsi_14":26.05,"sma_20":8737.5,"sma_60":8435.5,"sma_120":8082.17},{"date":"2025-07-09","open":8226,"high":8350,"low":8131,"close":8350,"volume":30765,"rsi_14":41.27,"sma_20":8733.5,"sma_60":8456.5,"sma_120":8088.42},{"date":"2025-07-10","open":8350,"high":8712,"low":8321,"close":8702,"volume":88112,"rsi_14":55.62,"sma_20":8745.5,"sma_60":8480.33,"sma_120":8097.92},{"date":"2025-07-11","open":8702,"high":8702,"low":8559,"close":8616,"volume":17161,"rsi_14":65.93,"sma_20":8765.0,"sma_60":8501.83,"sma_120":8107.5},{"date":"2025-07-14","open":8616,"high":8683,"low":8531,"close":8626,"volume":26139,"rsi_14":62.9,"sma_20":8779.0,"sma_60":8519.5,"sma_120":8117.67},{"date":"2025-07-15","open":8626,"high":8626,"low":8455,"close":8464,"volume":17431,"rsi_14":52.99,"sma_20":8779.5,"sma_60":8534.33,"sma_120":8125.75},{"date":"2025-07-16","open":8531,"high":8578,"low":8397,"close":8397,"volume":22687,"rsi_14":52.99,"sma_20":8764.0,"sma_60":8548.83,"sma_120":8134.17},{"date":"2025-07-17","open":8369,"high":8474,"low":8255,"close":8445,"volume":19212,"rsi_14":62.3,"sma_20":8758.0,"sma_60":8564.0,"sma_120":8141.75},{"date":"2025-07-18","open":8445,"high":8607,"low":8350,"close":8474,"volume":26134,"rsi_14":62.3,"sma_20":8755.0,"sma_60":8578.33,"sma_120":8149.25},{"date":"2025-07-21","open":8512,"high":8512,"low":8359,"close":8397,"volume":20307,"rsi_14":58.46,"sma_20":8765.0,"sma_60":8590.0,"sma_120":8157.33},{"date":"2025-07-22","open":8350,"high":8436,"low":8226,"close":8350,"volume":37636,"rsi_14":56.3,"sma_20":8766.5,"sma_60":8600.0,"sma_120":8166.25},{"date":"2025-07-23","open":8340,"high":8388,"low":8207,"close":8369,"volume":16614,"rsi_14":55.97,"sma_20":8765.5,"sma_60":8611.83,"sma_120":8175.42},{"date":"2025-07-24","open":8369,"high":8397,"low":7998,"close":8026,"volume":40104,"rsi_14":44.12,"sma_20":8750.0,"sma_60":8617.5,"sma_120":8182.33},{"date":"2025-07-25","open":8083,"high":8083,"low":7845,"close":7931,"volume":28191,"rsi_14":44.91,"sma_20":8738.0,"sma_60":8620.33,"sma_120":8189.25},{"date":"2025-07-28","open":7950,"high":7950,"low":7741,"close":7769,"volume":19171,"rsi_14":38.76,"sma_20":8716.0,"sma_60":8620.5,"sma_120":8194.58},{"date":"2025-07-29","open":7807,"high":7845,"low":7683,"close":7836,"volume":32080,"rsi_14":33.54,"sma_20":8697.5,"sma_60":8621.83,"sma_120":8202.0},{"date":"2025-07-30","open":7836,"high":7931,"low":7788,"close":7921,"volume":26596,"rsi_14":19.85,"sma_20":8683.5,"sma_60":8622.67,"sma_120":8211.0},{"date":"2025-07-31","open":7931,"high":7960,"low":7826,"close":7864,"volume":18138,"rsi_14":20.3,"sma_20":8665.0,"sma_60":8621.17,"sma_120":8219.0},{"date":"2025-08-01","open":7921,"high":7921,"low":7531,"close":7645,"volume":67209,"rsi_14":16.77,"sma_20":8635.0,"sma_60":8619.33,"sma_120":8223.83},{"date":"2025-08-04","open":7645,"high":7645,"low":7455,"close":7617,"volume":31666,"rsi_14":18.44,"sma_20":8610.0,"sma_60":8617.0,"sma_120":8228.08},{"date":"2025-08-05","open":7626,"high":7788,"low":7436,"close":7512,"volume":107295,"rsi_14":17.93,"sma_20":8576.5,"sma_60":8613.5,"sma_120":8230.0},{"date":"2025-08-06","open":7512,"high":7636,"low":7369,"close":7607,"volume":59916,"rsi_14":20.67,"sma_20":8537.5,"sma_60":8609.0,"sma_120":8234.5},{"date":"2025-08-07","open":7560,"high":7655,"low":7560,"close":7645,"volume":5725,"rsi_14":21.19,"sma_20":8482.0,"sma_60":8604.83,"sma_120":8237.25},{"date":"2025-08-08","open":7607,"high":7893,"low":7607,"close":7769,"volume":36833,"rsi_14":28.85,"sma_20":8437.5,"sma_60":8602.67,"sma_120":8240.25},{"date":"2025-08-11","open":7769,"high":7807,"low":7645,"close":7750,"volume":18067,"rsi_14":29.41,"sma_20":8391.5,"sma_60":8604.33,"sma_120":8243.25},{"date":"2025-08-12","open":7664,"high":7893,"low":7664,"close":7807,"volume":30119,"rsi_14":31.21,"sma_20":8357.0,"sma_60":8607.67,"sma_120":8248.5},{"date":"2025-08-13","open":7807,"high":7969,"low":7607,"close":7674,"volume":25416,"rsi_14":36.3,"sma_20":8319.0,"sma_60":8607.0,"sma_120":8254.08},{"date":"2025-08-14","open":7683,"high":7721,"low":7607,"close":7702,"volume":13903,"rsi_14":40.62,"sma_20":8280.0,"sma_60":8602.5,"sma_120":8259.42},{"date":"2025-08-18","open":7417,"high":7417,"low":6436,"close":6550,"volume":636726,"rsi_14":22.41,"sma_20":8179.0,"sma_60":8577.83,"sma_120":8255.08},{"date":"2025-08-19","open":6522,"high":6712,"low":6522,"close":6646,"volume":81775,"rsi_14":23.4,"sma_20":8087.0,"sma_60":8555.0,"sma_120":8251.5},{"date":"2025-08-20","open":6617,"high":6722,"low":6531,"close":6665,"volume":48644,"rsi_14":21.05,"sma_20":7998.5,"sma_60":8530.17,"sma_120":8248.67},{"date":"2025-08-21","open":6788,"high":6788,"low":6589,"close":6674,"volume":64952,"rsi_14":21.97,"sma_20":7909.5,"sma_60":8505.33,"sma_120":8245.58},{"date":"2025-08-22","open":6750,"high":6750,"low":6579,"close":6617,"volume":24630,"rsi_14":23.79,"sma_20":7835.5,"sma_60":8479.67,"sma_120":8241.58},{"date":"2025-08-25","open":6665,"high":6755,"low":6598,"close":6646,"volume":45061,"rsi_14":25.24,"sma_20":7768.0,"sma_60":8450.5,"sma_120":8234.75},{"date":"2025-08-26","open":6693,"high":6722,"low":6598,"close":6665,"volume":18208,"rsi_14":27.41,"sma_20":7710.0,"sma_60":8419.33,"sma_120":8228.75},{"date":"2025-08-27","open":6693,"high":6750,"low":6569,"close":6646,"volume":30960,"rsi_14":23.28,"sma_20":7647.5,"sma_60":8389.67,"sma_120":8223.17},{"date":"2025-08-28","open":6655,"high":6693,"low":6503,"close":6674,"volume":22022,"rsi_14":22.87,"sma_20":7582.0,"sma_60":8359.17,"sma_120":8217.0},{"date":"2025-08-29","open":6674,"high":6684,"low":6569,"close":6646,"volume":17109,"rsi_14":16.85,"sma_20":7518.0,"sma_60":8326.33,"sma_120":8210.58},{"date":"2025-09-01","open":6674,"high":6731,"low":6512,"close":6541,"volume":31999,"rsi_14":16.04,"sma_20":7460.0,"sma_60":8292.33,"sma_120":8203.67},{"date":"2025-09-02","open":6569,"high":6674,"low":6560,"close":6655,"volume":11865,"rsi_14":18.65,"sma_20":7409.5,"sma_60":8258.33,"sma_120":8198.33},{"date":"2025-09-03","open":6665,"high":6712,"low":6589,"close":6617,"volume":16413,"rsi_14":19.67,"sma_20":7362.5,"sma_60":8225.5,"sma_120":8191.08},{"date":"2025-09-04","open":6665,"high":6665,"low":6560,"close":6627,"volume":43475,"rsi_14":18.78,"sma_20":7311.0,"sma_60":8194.0,"sma_120":8183.83},{"date":"2025-09-05","open":6665,"high":6665,"low":6560,"close":6655,"volume":26615,"rsi_14":58.73,"sma_20":7259.0,"sma_60":8162.17,"sma_120":8177.67},{"date":"2025-09-08","open":6665,"high":6703,"low":6627,"close":6674,"volume":20644,"rsi_14":52.73,"sma_20":7201.5,"sma_60":8134.67,"sma_120":8170.42},{"date":"2025-09-09","open":6674,"high":6712,"low":6646,"close":6684,"volume":27004,"rsi_14":51.85,"sma_20":7145.5,"sma_60":8105.33,"sma_120":8163.17},{"date":"2025-09-10","open":6646,"high":6722,"low":6646,"close":6674,"volume":59618,"rsi_14":50.0,"sma_20":7086.0,"sma_60":8074.17,"sma_120":8155.75},{"date":"2025-09-11","open":6884,"high":6988,"low":6788,"close":6903,"volume":127261,"rsi_14":70.83,"sma_20":7045.5,"sma_60":8042.83,"sma_120":8149.08},{"date":"2025-09-12","open":6903,"high":7312,"low":6827,"close":6941,"volume":88249,"rsi_14":71.23,"sma_20":7005.5,"sma_60":8014.5,"sma_120":8144.0},{"date":"2025-09-15","open":6988,"high":7131,"low":6950,"close":7112,"volume":57250,"rsi_14":76.4,"sma_20":7035.0,"sma_60":7989.67,"sma_120":8139.42},{"date":"2025-09-16","open":7112,"high":7150,"low":7046,"close":7084,"volume":48034,"rsi_14":75.56,"sma_20":7058.0,"sma_60":7970.0,"sma_120":8134.42},{"date":"2025-09-17","open":7084,"high":7112,"low":6950,"close":7036,"volume":57278,"rsi_14":70.65,"sma_20":7077.5,"sma_60":7947.5,"sma_120":8128.75},{"date":"2025-09-18","open":7311,"high":7781,"low":7254,"close":7483,"volume":440615,"rsi_14":81.68,"sma_20":7117.5,"sma_60":7930.83,"sma_120":8126.25},{"date":"2025-09-19","open":7820,"high":7930,"low":7660,"close":7880,"volume":90201,"rsi_14":89.76,"sma_20":7164.0,"sma_60":7916.5,"sma_120":8125.25},{"date":"2025-09-22","open":7503,"high":7607,"low":7331,"close":7388,"volume":50932,"rsi_14":80.31,"sma_20":7203.0,"sma_60":7903.0,"sma_120":8123.67},{"date":"2025-09-23","open":7388,"high":7417,"low":7217,"close":7341,"volume":57524,"rsi_14":79.69,"sma_20":7238.5,"sma_60":7888.17,"sma_120":8121.25},{"date":"2025-09-24","open":7341,"high":7579,"low":7217,"close":7569,"volume":53963,"rsi_14":82.78,"sma_20":7287.0,"sma_60":7877.33,"sma_120":8120.5},{"date":"2025-09-25","open":7569,"high":7569,"low":7379,"close":7483,"volume":62357,"rsi_14":77.71,"sma_20":7329.5,"sma_60":7865.0,"sma_120":8119.0},{"date":"2025-09-26","open":7483,"high":7493,"low":7350,"close":7407,"volume":43216,"rsi_14":73.62,"sma_20":7369.5,"sma_60":7850.83,"sma_120":8117.33},{"date":"2025-09-29","open":7350,"high":7607,"low":7350,"close":7560,"volume":47297,"rsi_14":75.84,"sma_20":7423.0,"sma_60":7839.33,"sma_120":8120.08},{"date":"2025-09-30","open":7560,"high":7636,"low":7474,"close":7550,"volume":47875,"rsi_14":75.84,"sma_20":7470.0,"sma_60":7829.83,"sma_120":8124.33},{"date":"2025-10-01","open":7550,"high":7950,"low":7483,"close":7779,"volume":143169,"rsi_14":75.84,"sma_20":7531.0,"sma_60":7823.33,"sma_120":8129.42},{"date":"2025-10-02","open":7855,"high":8359,"low":7788,"close":8274,"volume":203510,"rsi_14":80.97,"sma_20":7617.5,"sma_60":7822.0,"sma_120":8139.25},{"date":"2025-10-10","open":8264,"high":8283,"low":8083,"close":8217,"volume":67621,"rsi_14":77.1,"sma_20":7699.5,"sma_60":7813.5,"sma_120":8146.92},{"date":"2025-10-13","open":7998,"high":8274,"low":7979,"close":8264,"volume":93192,"rsi_14":78.7,"sma_20":7783.0,"sma_60":7807.33,"sma_120":8154.58},{"date":"2025-10-14","open":8188,"high":8407,"low":8121,"close":8131,"volume":152216,"rsi_14":75.56,"sma_20":7859.0,"sma_60":7798.67,"sma_120":8159.08},{"date":"2025-10-15","open":8131,"high":8264,"low":7826,"close":7855,"volume":65960,"rsi_14":60.38,"sma_20":7921.0,"sma_60":7788.0,"sma_120":8161.17},{"date":"2025-10-16","open":7950,"high":7950,"low":7741,"close":7798,"volume":48520,"rsi_14":57.35,"sma_20":7968.0,"sma_60":7777.5,"sma_120":8163.17},{"date":"2025-10-17","open":7788,"high":7788,"low":7474,"close":7531,"volume":67824,"rsi_14":53.3,"sma_20":7999.0,"sma_60":7761.5,"sma_120":8162.75},{"date":"2025-10-20","open":7531,"high":7760,"low":7531,"close":7655,"volume":32594,"rsi_14":57.02,"sma_20":8027.5,"sma_60":7747.17,"sma_120":8162.75},{"date":"2025-10-21","open":7664,"high":7664,"low":7512,"close":7560,"volume":29224,"rsi_14":49.77,"sma_20":8052.5,"sma_60":7732.5,"sma_120":8161.25},{"date":"2025-10-22","open":7560,"high":7702,"low":7426,"close":7655,"volume":44336,"rsi_14":54.05,"sma_20":8085.0,"sma_60":7720.33,"sma_120":8160.17},{"date":"2025-10-23","open":7674,"high":7798,"low":7569,"close":7760,"volume":33769,"rsi_14":58.22,"sma_20":8102.0,"sma_60":7709.67,"sma_120":8160.75},{"date":"2025-10-24","open":7760,"high":7836,"low":7664,"close":7817,"volume":57313,"rsi_14":56.28,"sma_20":8118.5,"sma_60":7706.0,"sma_120":8161.75},{"date":"2025-10-27","open":7817,"high":7836,"low":7522,"close":7607,"volume":121721,"rsi_14":51.27,"sma_20":8130.0,"sma_60":7700.33,"sma_120":8160.33},{"date":"2025-10-28","open":7550,"high":7607,"low":7522,"close":7569,"volume":46602,"rsi_14":44.91,"sma_20":8142.0,"sma_60":7696.83,"sma_120":8158.67},{"date":"2025-10-29","open":7569,"high":7617,"low":7436,"close":7569,"volume":50689,"rsi_14":27.44,"sma_20":8142.0,"sma_60":7692.17,"sma_120":8157.0},{"date":"2025-10-30","open":7569,"high":7598,"low":7436,"close":7550,"volume":28220,"rsi_14":28.12,"sma_20":8145.5,"sma_60":7685.67,"sma_120":8154.17},{"date":"2025-10-31","open":7550,"high":7574,"low":7455,"close":7541,"volume":33599,"rsi_14":25.64,"sma_20":8152.5,"sma_60":7680.0,"sma_120":8150.58},{"date":"2025-11-03","open":7541,"high":7560,"low":7188,"close":7207,"volume":62362,"rsi_14":22.6,"sma_20":8134.0,"sma_60":7672.33,"sma_120":8145.83},{"date":"2025-11-04","open":7322,"high":7341,"low":7122,"close":7245,"volume":55116,"rsi_14":28.95,"sma_20":8118.0,"sma_60":7665.83,"sma_120":8141.42},{"date":"2025-11-05","open":7245,"high":7245,"low":6931,"close":7093,"volume":80020,"rsi_14":27.16,"sma_20":8082.0,"sma_60":7658.5,"sma_120":8136.0},{"date":"2025-11-06","open":7084,"high":7388,"low":7046,"close":7360,"volume":25619,"rsi_14":44.44,"sma_20":8034.0,"sma_60":7654.17,"sma_120":8131.58},{"date":"2025-11-07","open":7293,"high":7331,"low":7065,"close":7293,"volume":36595,"rsi_14":37.82,"sma_20":7985.5,"sma_60":7648.0,"sma_120":8126.42},{"date":"2025-11-10","open":7350,"high":7407,"low":7169,"close":7293,"volume":16651,"rsi_14":40.41,"sma_20":7934.5,"sma_60":7639.67,"sma_120":8121.17},{"date":"2025-11-11","open":7264,"high":7360,"low":7046,"close":7179,"volume":82372,"rsi_14":33.11,"sma_20":7884.5,"sma_60":7629.67,"sma_120":8117.0},{"date":"2025-11-12","open":7103,"high":7569,"low":7103,"close":7569,"volume":26649,"rsi_14":44.38,"sma_20":7869.5,"sma_60":7625.5,"sma_120":8116.58},{"date":"2025-11-13","open":7512,"high":7512,"low":7388,"close":7426,"volume":11087,"rsi_14":39.04,"sma_20":7850.0,"sma_60":7621.17,"sma_120":8114.08},{"date":"2025-11-14","open":7426,"high":7512,"low":7341,"close":7379,"volume":13277,"rsi_14":42.94,"sma_20":7842.0,"sma_60":7615.5,"sma_120":8109.0},{"date":"2025-11-17","open":7512,"high":7617,"low":7426,"close":7483,"volume":30004,"rsi_14":47.46,"sma_20":7833.0,"sma_60":7631.83,"sma_120":8104.83},{"date":"2025-11-18","open":7483,"high":7522,"low":7226,"close":7236,"volume":54769,"rsi_14":41.38,"sma_20":7816.0,"sma_60":7642.17,"sma_120":8098.58},{"date":"2025-11-19","open":7398,"high":7398,"low":7150,"close":7236,"volume":14032,"rsi_14":41.79,"sma_20":7794.0,"sma_60":7652.17,"sma_120":8091.17},{"date":"2025-11-20","open":7236,"high":7436,"low":7236,"close":7417,"volume":7320,"rsi_14":47.03,"sma_20":7776.0,"sma_60":7665.17,"sma_120":8085.25},{"date":"2025-11-21","open":7407,"high":7426,"low":7236,"close":7426,"volume":8453,"rsi_14":56.22,"sma_20":7755.5,"sma_60":7679.33,"sma_120":8079.5},{"date":"2025-11-24","open":7426,"high":7483,"low":7341,"close":7474,"volume":9795,"rsi_14":56.45,"sma_20":7748.5,"sma_60":7693.83,"sma_120":8072.17},{"date":"2025-11-25","open":7493,"high":7550,"low":7388,"close":7522,"volume":9322,"rsi_14":62.86,"sma_20":7746.0,"sma_60":7708.83,"sma_120":8064.08},{"date":"2025-11-26","open":7522,"high":7522,"low":7350,"close":7417,"volume":21156,"rsi_14":51.9,"sma_20":7738.0,"sma_60":7722.33,"sma_120":8056.0},{"date":"2025-11-27","open":7426,"high":7522,"low":7407,"close":7503,"volume":12618,"rsi_14":56.88,"sma_20":7735.5,"sma_60":7736.83,"sma_120":8048.0},{"date":"2025-11-28","open":7503,"high":7664,"low":7503,"close":7626,"volume":24320,"rsi_14":60.12,"sma_20":7740.0,"sma_60":7754.0,"sma_120":8040.17},{"date":"2025-12-01","open":7607,"high":7712,"low":7588,"close":7617,"volume":21090,"rsi_14":64.2,"sma_20":7761.5,"sma_60":7772.83,"sma_120":8032.58},{"date":"2025-12-02","open":7721,"high":7721,"low":7607,"close":7655,"volume":8097,"rsi_14":53.6,"sma_20":7783.0,"sma_60":7790.33,"sma_120":8024.33},{"date":"2025-12-03","open":7655,"high":7731,"low":7655,"close":7655,"volume":20454,"rsi_14":60.91,"sma_20":7812.5,"sma_60":7808.5,"sma_120":8017.0},{"date":"2025-12-04","open":7588,"high":7760,"low":7531,"close":7655,"volume":26106,"rsi_14":63.81,"sma_20":7828.0,"sma_60":7826.5,"sma_120":8010.25},{"date":"2025-12-05","open":7655,"high":7817,"low":7598,"close":7769,"volume":36682,"rsi_14":64.15,"sma_20":7853.0,"sma_60":7846.0,"sma_120":8004.08},{"date":"2025-12-08","open":7769,"high":7979,"low":7569,"close":7617,"volume":43505,"rsi_14":70.83,"sma_20":7870.0,"sma_60":7862.5,"sma_120":7998.58},{"date":"2025-12-09","open":7664,"high":7950,"low":7617,"close":7874,"volume":41359,"rsi_14":77.24,"sma_20":7906.5,"sma_60":7883.33,"sma_120":7994.33},{"date":"2025-12-10","open":7874,"high":7883,"low":7674,"close":7741,"volume":23203,"rsi_14":64.41,"sma_20":7915.5,"sma_60":7902.0,"sma_120":7988.08},{"date":"2025-12-11","open":7788,"high":7902,"low":7702,"close":7864,"volume":23865,"rsi_14":67.69,"sma_20":7938.5,"sma_60":7918.83,"sma_120":7980.83},{"date":"2025-12-12","open":7864,"high":8283,"low":7788,"close":8074,"volume":73139,"rsi_14":71.43,"sma_20":7975.0,"sma_60":7938.67,"sma_120":7976.58},{"date":"2025-12-15","open":7893,"high":8245,"low":7893,"close":8236,"volume":48593,"rsi_14":73.58,"sma_20":8014.5,"sma_60":7958.33,"sma_120":7974.0},{"date":"2025-12-16","open":8236,"high":8236,"low":8055,"close":8064,"volume":28236,"rsi_14":70.48,"sma_20":8058.0,"sma_60":7975.5,"sma_120":7972.75},{"date":"2025-12-17","open":8112,"high":8417,"low":8036,"close":8417,"volume":77004,"rsi_14":74.74,"sma_20":8120.0,"sma_60":7999.67,"sma_120":7973.58},{"date":"2025-12-18","open":8407,"high":8417,"low":8121,"close":8331,"volume":28878,"rsi_14":69.47,"sma_20":8168.0,"sma_60":8015.33,"sma_120":7973.08},{"date":"2025-12-19","open":8274,"high":8302,"low":8131,"close":8179,"volume":16133,"rsi_14":64.39,"sma_20":8207.5,"sma_60":8027.17,"sma_120":7971.83},{"date":"2025-12-22","open":8179,"high":8207,"low":7855,"close":8093,"volume":30406,"rsi_14":60.95,"sma_20":8240.0,"sma_60":8039.5,"sma_120":7971.25},{"date":"2025-12-23","open":8093,"high":8121,"low":7874,"close":7940,"volume":21875,"rsi_14":56.64,"sma_20":8262.0,"sma_60":8050.0,"sma_120":7969.08},{"date":"2025-12-24","open":7979,"high":8159,"low":7845,"close":7940,"volume":35909,"rsi_14":56.64,"sma_20":8289.5,"sma_60":8056.5,"sma_120":7966.92},{"date":"2025-12-26","open":7912,"high":7998,"low":7902,"close":7950,"volume":23956,"rsi_14":54.42,"sma_20":8313.0,"sma_60":8064.67,"sma_120":7964.83},{"date":"2025-12-29","open":8270,"high":8270,"low":7780,"close":7780,"volume":57548,"rsi_14":45.7,"sma_20":8301.5,"sma_60":8064.67,"sma_120":7957.75},{"date":"2025-12-30","open":7810,"high":7840,"low":7700,"close":7720,"volume":18465,"rsi_14":38.3,"sma_20":8287.5,"sma_60":8061.0,"sma_120":7950.17},{"date":"2026-01-02","open":7770,"high":8440,"low":7770,"close":8020,"volume":39323,"rsi_14":47.81,"sma_20":8286.5,"sma_60":8062.5,"sma_120":7946.17},{"date":"2026-01-05","open":8020,"high":8260,"low":7900,"close":7970,"volume":45059,"rsi_14":44.03,"sma_20":8283.0,"sma_60":8059.17,"sma_120":7941.25},{"date":"2026-01-06","open":8080,"high":8100,"low":7900,"close":7990,"volume":17508,"rsi_14":39.01,"sma_20":8280.5,"sma_60":8047.5,"sma_120":7934.75},{"date":"2026-01-07","open":8060,"high":8060,"low":7670,"close":7690,"volume":39069,"rsi_14":29.66,"sma_20":8257.0,"sma_60":8031.83,"sma_120":7922.67},{"date":"2026-01-08","open":7690,"high":7760,"low":7500,"close":7530,"volume":39459,"rsi_14":29.91,"sma_20":8233.5,"sma_60":8012.67,"sma_120":7910.0},{"date":"2026-01-09","open":7630,"high":7780,"low":7560,"close":7650,"volume":16893,"rsi_14":21.53,"sma_20":8202.5,"sma_60":7997.83,"sma_120":7898.25},{"date":"2026-01-12","open":7730,"high":7850,"low":7620,"close":7850,"volume":20256,"rsi_14":29.55,"sma_20":8188.5,"sma_60":7991.17,"sma_120":7889.58},{"date":"2026-01-13","open":7880,"high":7880,"low":7570,"close":7630,"volume":27930,"rsi_14":28.76,"sma_20":8157.0,"sma_60":7981.83,"sma_120":7879.67},{"date":"2026-01-14","open":7630,"high":7780,"low":7500,"close":7680,"volume":11041,"rsi_14":31.53,"sma_20":8117.0,"sma_60":7978.0,"sma_120":7869.75},{"date":"2026-01-15","open":7680,"high":7730,"low":7450,"close":7600,"volume":42263,"rsi_14":32.71,"sma_20":8064.5,"sma_60":7970.67,"sma_120":7858.92},{"date":"2026-01-16","open":7650,"high":7650,"low":7520,"close":7560,"volume":15057,"rsi_14":32.11,"sma_20":8019.0,"sma_60":7964.33,"sma_120":7848.42},{"date":"2026-01-19","open":7570,"high":7870,"low":7570,"close":7660,"volume":36481,"rsi_14":46.47,"sma_20":7900.5,"sma_60":7948.17,"sma_120":7839.17},{"date":"2026-01-20","open":7670,"high":7800,"low":7590,"close":7760,"volume":24099,"rsi_14":51.15,"sma_20":7859.0,"sma_60":7940.67,"sma_120":7830.58},{"date":"2026-01-21","open":7800,"high":7840,"low":7520,"close":7760,"volume":47317,"rsi_14":40.97,"sma_20":7822.0,"sma_60":7936.83,"sma_120":7825.0},{"date":"2026-01-22","open":7760,"high":7850,"low":7660,"close":7730,"volume":15223,"rsi_14":41.55,"sma_20":7791.5,"sma_60":7933.17,"sma_120":7820.0},{"date":"2026-01-23","open":7730,"high":7800,"low":7650,"close":7720,"volume":30518,"rsi_14":40.43,"sma_20":7760.5,"sma_60":7929.33,"sma_120":7816.33},{"date":"2026-01-26","open":7730,"high":7860,"low":7650,"close":7730,"volume":47454,"rsi_14":51.79,"sma_20":7729.5,"sma_60":7926.0,"sma_120":7812.17},{"date":"2026-01-27","open":7730,"high":7810,"low":7700,"close":7770,"volume":37526,"rsi_14":62.0,"sma_20":7729.0,"sma_60":7923.5,"sma_120":7807.58},{"date":"2026-01-28","open":7800,"high":7840,"low":7710,"close":7740,"volume":31495,"rsi_14":54.95,"sma_20":7730.0,"sma_60":7926.33,"sma_120":7803.25},{"date":"2026-01-29","open":7740,"high":7890,"low":7670,"close":7790,"volume":56786,"rsi_14":46.05,"sma_20":7718.5,"sma_60":7929.33,"sma_120":7801.25},{"date":"2026-01-30","open":7770,"high":7970,"low":7720,"close":7890,"volume":30321,"rsi_14":70.31,"sma_20":7714.5,"sma_60":7936.67,"sma_120":7800.33},{"date":"2026-02-02","open":7890,"high":7890,"low":7720,"close":7790,"volume":46162,"rsi_14":57.97,"sma_20":7704.5,"sma_60":7937.67,"sma_120":7799.5},{"date":"2026-02-03","open":7810,"high":7890,"low":7760,"close":7880,"volume":34149,"rsi_14":70.0,"sma_20":7714.0,"sma_60":7941.33,"sma_120":7798.58},{"date":"2026-02-04","open":7890,"high":7950,"low":7840,"close":7900,"volume":15550,"rsi_14":75.0,"sma_20":7732.5,"sma_60":7947.0,"sma_120":7797.5},{"date":"2026-02-05","open":7940,"high":8170,"low":7860,"close":8070,"volume":49811,"rsi_14":80.0,"sma_20":7753.5,"sma_60":7953.83,"sma_120":7796.75},{"date":"2026-02-06","open":8070,"high":8070,"low":7770,"close":7970,"volume":28282,"rsi_14":68.24,"sma_20":7759.5,"sma_60":7961.0,"sma_120":7795.33},{"date":"2026-02-09","open":7970,"high":8120,"low":7950,"close":7970,"volume":20716,"rsi_14":64.0,"sma_20":7776.5,"sma_60":7961.33,"sma_120":7793.42},{"date":"2026-02-10","open":8000,"high":8060,"low":7940,"close":7970,"volume":22276,"rsi_14":64.0,"sma_20":7791.0,"sma_60":7964.17,"sma_120":7792.67},{"date":"2026-02-11","open":7970,"high":8100,"low":7970,"close":8060,"volume":15739,"rsi_14":70.37,"sma_20":7814.0,"sma_60":7969.33,"sma_120":7792.42},{"date":"2026-02-12","open":8060,"high":8150,"low":7980,"close":8090,"volume":24817,"rsi_14":72.29,"sma_20":7840.5,"sma_60":7973.17,"sma_120":7802.5},{"date":"2026-02-13","open":8090,"high":8140,"low":7930,"close":8070,"volume":19175,"rsi_14":70.24,"sma_20":7866.0,"sma_60":7981.0,"sma_120":7811.58},{"date":"2026-02-19","open":8070,"high":8110,"low":7950,"close":8030,"volume":35149,"rsi_14":65.48,"sma_20":7884.5,"sma_60":7988.17,"sma_120":7820.17},{"date":"2026-02-20","open":7950,"high":8170,"low":7950,"close":8140,"volume":36854,"rsi_14":71.74,"sma_20":7903.5,"sma_60":7994.0,"sma_120":7829.58},{"date":"2026-02-23","open":8140,"high":8370,"low":8140,"close":8230,"volume":49164,"rsi_14":72.92,"sma_20":7927.0,"sma_60":8001.17,"sma_120":7840.25},{"date":"2026-02-24","open":8200,"high":8200,"low":8010,"close":8030,"volume":30412,"rsi_14":56.6,"sma_20":7942.0,"sma_60":8004.17,"sma_120":7849.0},{"date":"2026-02-25","open":8030,"high":8110,"low":8000,"close":8060,"volume":30438,"rsi_14":63.64,"sma_20":7959.0,"sma_60":8006.83,"sma_120":7857.83},{"date":"2026-02-26","open":8100,"high":8100,"low":7950,"close":7990,"volume":36788,"rsi_14":55.67,"sma_20":7970.5,"sma_60":7813.17,"sma_120":7974.83},{"date":"2026-02-27","open":8000,"high":8060,"low":7880,"close":8010,"volume":90314,"rsi_14":55.67,"sma_20":7984.0,"sma_60":8012.33,"sma_120":7874.58},{"date":"2026-03-03","open":7880,"high":8010,"low":7800,"close":7890,"volume":19475,"rsi_14":40.22,"sma_20":7991.5,"sma_60":8010.33,"sma_120":7882.17},{"date":"2026-03-04","open":7720,"high":7820,"low":7300,"close":7500,"volume":121255,"rsi_14":30.58,"sma_20":7977.0,"sma_60":8002.0,"sma_120":7887.42},{"date":"2026-03-05","open":7600,"high":7800,"low":7600,"close":7630,"volume":30844,"rsi_14":37.31,"sma_20":7964.0,"sma_60":7995.17,"sma_120":7892.75},{"date":"2026-03-06","open":7650,"high":7760,"low":7540,"close":7630,"volume":8905,"rsi_14":37.31,"sma_20":7956.0,"sma_60":7988.33,"sma_120":7898.42},{"date":"2026-03-09","open":7630,"high":7630,"low":7300,"close":7320,"volume":48269,"rsi_14":26.28,"sma_20":7928.0,"sma_60":7976.33,"sma_120":7901.42},{"date":"2026-03-10","open":7400,"high":7490,"low":7360,"close":7420,"volume":9777,"rsi_14":29.45,"sma_20":7904.0,"sma_60":7964.0,"sma_120":7905.0},{"date":"2026-03-11","open":7440,"high":7600,"low":7410,"close":7540,"volume":15295,"rsi_14":34.68,"sma_20":7877.5,"sma_60":7956.33,"sma_120":7909.42},{"date":"2026-03-12","open":7610,"high":7710,"low":7500,"close":7600,"volume":22852,"rsi_14":37.71,"sma_20":7859.0,"sma_60":7945.17,"sma_120":7914.25},{"date":"2026-03-13","open":7650,"high":7650,"low":7160,"close":7520,"volume":27369,"rsi_14":31.98,"sma_20":7836.5,"sma_60":7935.0,"sma_120":7918.5},{"date":"2026-03-16","open":7520,"high":7660,"low":7380,"close":7450,"volume":26650,"rsi_14":27.06,"sma_20":7810.5,"sma_60":7762.33,"sma_120":7962.0},{"date":"2026-03-17","open":7450,"high":7510,"low":7340,"close":7450,"volume":12358,"rsi_14":30.67,"sma_20":7780.0,"sma_60":7904.33,"sma_120":7921.5},{"date":"2026-03-18","open":7480,"high":7570,"low":7430,"close":7430,"volume":27194,"rsi_14":28.86,"sma_20":7747.0,"sma_60":7884.0,"sma_120":7921.17},{"date":"2026-03-19","open":7430,"high":7460,"low":7290,"close":7450,"volume":15807,"rsi_14":31.25,"sma_20":7716.0,"sma_60":7867.0,"sma_120":7921.25},{"date":"2026-03-20","open":7400,"high":7690,"low":7400,"close":7630,"volume":32430,"rsi_14":38.12,"sma_20":7696.0,"sma_60":7846.83,"sma_120":7923.25},{"date":"2026-03-23","open":7600,"high":7600,"low":7370,"close":7370,"volume":11527,"rsi_14":35.06,"sma_20":7657.5,"sma_60":7823.83,"sma_120":7919.58},{"date":"2026-03-24","open":7370,"high":7500,"low":7360,"close":7500,"volume":27940,"rsi_14":50.0,"sma_20":7621.0,"sma_60":7805.67,"sma_120":7916.42},{"date":"2026-03-25","open":7500,"high":7530,"low":7430,"close":7490,"volume":17694,"rsi_14":44.85,"sma_20":7594.0,"sma_60":7788.83,"sma_120":7914.17},{"date":"2026-03-26","open":7520,"high":7520,"low":7400,"close":7420,"volume":8008,"rsi_14":42.66,"sma_20":7562.0,"sma_60":7773.5,"sma_120":7911.75},{"date":"2026-03-27","open":7490,"high":7500,"low":7320,"close":7500,"volume":13828,"rsi_14":57.5,"sma_20":7537.5,"sma_60":7759.5,"sma_120":7908.0},{"date":"2026-03-30","open":7400,"high":7450,"low":7270,"close":7300,"volume":29352,"rsi_14":45.38,"sma_20":7502.0,"sma_60":7742.0,"sma_120":7903.33},{"date":"2026-03-31","open":7350,"high":7350,"low":7220,"close":7230,"volume":19608,"rsi_14":37.6,"sma_20":7469.0,"sma_60":7732.83,"sma_120":7898.75},{"date":"2026-04-01","open":7300,"high":7360,"low":7280,"close":7310,"volume":48623,"rsi_14":38.58,"sma_20":7459.5,"sma_60":7726.0,"sma_120":7893.5},{"date":"2026-04-02","open":7360,"high":7390,"low":7150,"close":7150,"volume":23357,"rsi_14":36.3,"sma_20":7435.5,"sma_60":7711.5,"sma_120":7887.0},{"date":"2026-04-03","open":7200,"high":7290,"low":7190,"close":7220,"volume":9299,"rsi_14":41.48,"sma_20":7415.0,"sma_60":7699.0,"sma_120":7879.08},{"date":"2026-04-06","open":7250,"high":7300,"low":7210,"close":7240,"volume":12173,"rsi_14":42.34,"sma_20":7411.0,"sma_60":7686.5,"sma_120":7867.0},{"date":"2026-04-07","open":7270,"high":7310,"low":7230,"close":7310,"volume":3584,"rsi_14":45.77,"sma_20":7405.5,"sma_60":7680.17,"sma_120":7856.0},{"date":"2026-04-08","open":7310,"high":7390,"low":7260,"close":7360,"volume":14292,"rsi_14":46.9,"sma_20":7396.5,"sma_60":7677.33,"sma_120":7845.0},{"date":"2026-04-09","open":7390,"high":7390,"low":7250,"close":7300,"volume":11827,"rsi_14":37.59,"sma_20":7381.5,"sma_60":7671.5,"sma_120":7834.67},{"date":"2026-04-10","open":7330,"high":7450,"low":7280,"close":7380,"volume":13491,"rsi_14":50.43,"sma_20":7374.5,"sma_60":7663.67,"sma_120":7827.42},{"date":"2026-04-13","open":7430,"high":7450,"low":7330,"close":7360,"volume":12419,"rsi_14":43.27,"sma_20":7370.0,"sma_60":7659.17,"sma_120":7820.5},{"date":"2026-04-14","open":7440,"high":7450,"low":7350,"close":7430,"volume":6293,"rsi_14":47.27,"sma_20":7369.0,"sma_60":7655.0,"sma_120":7816.5},{"date":"2026-04-15","open":7470,"high":7490,"low":7400,"close":7410,"volume":8509,"rsi_14":49.52,"sma_20":7368.0,"sma_60":7651.83,"sma_120":7811.25},{"date":"2026-04-16","open":7480,"high":7690,"low":7410,"close":7580,"volume":33562,"rsi_14":53.51,"sma_20":7374.5,"sma_60":7652.17,"sma_120":7808.25},{"date":"2026-04-17","open":7600,"high":7810,"low":7560,"close":7690,"volume":60938,"rsi_14":68.57,"sma_20":7377.5,"sma_60":7652.67,"sma_120":7805.33},{"date":"2026-04-20","open":7680,"high":7690,"low":7520,"close":7520,"volume":28262,"rsi_14":62.61,"sma_20":7385.0,"sma_60":7648.67,"sma_120":7800.08},{"date":"2026-04-21","open":7520,"high":7540,"low":7420,"close":7510,"volume":38356,"rsi_14":59.26,"sma_20":7385.5,"sma_60":7644.5,"sma_120":7794.25},{"date":"2026-04-22","open":7550,"high":7550,"low":7440,"close":7520,"volume":22734,"rsi_14":69.89,"sma_20":7387.0,"sma_60":7641.0,"sma_120":7790.33},{"date":"2026-04-23","open":7520,"high":7550,"low":7360,"close":7480,"volume":19101,"rsi_14":64.44,"sma_20":7390.0,"sma_60":7637.0,"sma_120":7786.42},{"date":"2026-04-24","open":7500,"high":7860,"low":7500,"close":7770,"volume":124567,"rsi_14":72.65,"sma_20":7403.5,"sma_60":7637.67,"sma_120":7784.92},{"date":"2026-04-27","open":7770,"high":7850,"low":7750,"close":7790,"volume":21876,"rsi_14":71.43,"sma_20":7428.0,"sma_60":7638.0,"sma_120":7783.75},{"date":"2026-04-28","open":7790,"high":8020,"low":7730,"close":7950,"volume":55471,"rsi_14":73.98,"sma_20":7464.0,"sma_60":7641.5,"sma_120":7784.0},{"date":"2026-04-29","open":7920,"high":8000,"low":7840,"close":7910,"volume":16809,"rsi_14":75.21,"sma_20":7494.0,"sma_60":7643.5,"sma_120":7795.0},{"date":"2026-04-30","open":7900,"high":7960,"low":7800,"close":7870,"volume":21755,"rsi_14":70.37,"sma_20":7559.5,"sma_60":7405.33,"sma_120":7519.25},{"date":"2026-05-04","open":7910,"high":7960,"low":7780,"close":7840,"volume":30736,"rsi_14":70.34,"sma_20":7561.0,"sma_60":7644.0,"sma_120":7792.25},{"date":"2026-05-06","open":7840,"high":7840,"low":7610,"close":7620,"volume":30666,"rsi_14":57.14,"sma_20":7580.0,"sma_60":7639.67,"sma_120":7791.33},{"date":"2026-05-07","open":7700,"high":7780,"low":7580,"close":7780,"volume":25139,"rsi_14":62.59,"sma_20":7603.5,"sma_60":7637.67,"sma_120":7792.33},{"date":"2026-05-08","open":7800,"high":7840,"low":7710,"close":7790,"volume":19400,"rsi_14":58.02,"sma_20":7625.0,"sma_60":7633.0,"sma_120":7793.42},{"date":"2026-05-11","open":7790,"high":7810,"low":7570,"close":7650,"volume":21385,"rsi_14":48.51,"sma_20":7642.5,"sma_60":7627.67,"sma_120":7794.33},{"date":"2026-05-12","open":7650,"high":7650,"low":7390,"close":7500,"volume":32269,"rsi_14":49.24,"sma_20":7648.5,"sma_60":7619.83,"sma_120":7790.58},{"date":"2026-05-13","open":7500,"high":7500,"low":7350,"close":7350,"volume":9593,"rsi_14":44.52,"sma_20":7648.0,"sma_60":7609.5,"sma_120":7786.83},{"date":"2026-05-14","open":7430,"high":7520,"low":7350,"close":7520,"volume":7051,"rsi_14":50.0,"sma_20":7652.5,"sma_60":7600.5,"sma_120":7784.92},{"date":"2026-05-15","open":7530,"high":7770,"low":7520,"close":7650,"volume":59497,"rsi_14":54.97,"sma_20":7664.5,"sma_60":7593.17,"sma_120":7783.17},{"date":"2026-05-18","open":7520,"high":7540,"low":7230,"close":7350,"volume":81813,"rsi_14":37.79,"sma_20":7653.0,"sma_60":7581.17,"sma_120":7781.08},{"date":"2026-05-19","open":7380,"high":7500,"low":7100,"close":7230,"volume":42806,"rsi_14":34.62,"sma_20":7630.0,"sma_60":7567.83,"sma_120":7778.0},{"date":"2026-05-20","open":7310,"high":7310,"low":7140,"close":7270,"volume":13578,"rsi_14":30.0,"sma_20":7617.5,"sma_60":7553.33,"sma_120":7773.67},{"date":"2026-05-21","open":7340,"high":7340,"low":7180,"close":7200,"volume":14776,"rsi_14":29.48,"sma_20":7602.0,"sma_60":7536.17,"sma_120":7768.67},{"date":"2026-05-22","open":7230,"high":7280,"low":7180,"close":7260,"volume":15133,"rsi_14":32.57,"sma_20":7589.0,"sma_60":7523.33,"sma_120":7763.75},{"date":"2026-05-26","open":7340,"high":7380,"low":7120,"close":7140,"volume":22746,"rsi_14":30.98,"sma_20":7572.0,"sma_60":7508.0,"sma_120":7757.42},{"date":"2026-05-27","open":7220,"high":7220,"low":7020,"close":7100,"volume":20318,"rsi_14":34.34,"sma_20":7538.5,"sma_60":7493.17,"sma_120":7751.67},{"date":"2026-05-28","open":7100,"high":7100,"low":6990,"close":7080,"volume":17634,"rsi_14":26.97,"sma_20":7503.0,"sma_60":7477.67,"sma_120":7745.0},{"date":"2026-05-29","open":7000,"high":7040,"low":6890,"close":6910,"volume":18438,"rsi_14":23.81,"sma_20":7451.0,"sma_60":7461.33,"sma_120":7735.83},{"date":"2026-06-01","open":6800,"high":7050,"low":6630,"close":6630,"volume":41867,"rsi_14":21.98,"sma_20":7387.0,"sma_60":7446.83,"sma_120":7724.42},{"date":"2026-06-02","open":6610,"high":6710,"low":6420,"close":6490,"volume":37372,"rsi_14":22.1,"sma_20":7318.0,"sma_60":7427.83,"sma_120":7711.5},{"date":"2026-06-04","open":6440,"high":7080,"low":6440,"close":6680,"volume":9072,"rsi_14":31.89,"sma_20":7260.0,"sma_60":7412.0,"sma_120":7700.17},{"date":"2026-06-05","open":6770,"high":6820,"low":6610,"close":6650,"volume":7972,"rsi_14":24.56,"sma_20":7211.5,"sma_60":7400.83,"sma_120":7688.58},{"date":"2026-06-08","open":6630,"high":6630,"low":6350,"close":6470,"volume":25748,"rsi_14":16.48,"sma_20":7146.0,"sma_60":7385.0,"sma_120":7674.5},{"date":"2026-06-09","open":6420,"high":6650,"low":6420,"close":6470,"volume":11597,"rsi_14":19.86,"sma_20":7080.0,"sma_60":7367.17,"sma_120":7661.75},{"date":"2026-06-10","open":6630,"high":6630,"low":6420,"close":6430,"volume":12311,"rsi_14":21.01,"sma_20":7019.0,"sma_60":7347.67,"sma_120":7646.42},{"date":"2026-06-11","open":6430,"high":6510,"low":6370,"close":6510,"volume":7201,"rsi_14":23.24,"sma_20":6969.5,"sma_60":7330.83,"sma_120":7632.92},{"date":"2026-06-12","open":6560,"high":6710,"low":6560,"close":6640,"volume":7757,"rsi_14":31.08,"sma_20":6934.0,"sma_60":7317.33,"sma_120":7619.42},{"date":"2026-06-15","open":6660,"high":6770,"low":6640,"close":6730,"volume":15436,"rsi_14":32.45,"sma_20":6894.5,"sma_60":7305.33,"sma_120":7604.83},{"date":"2026-06-16","open":6680,"high":6740,"low":6660,"close":6680,"volume":6460,"rsi_14":34.03,"sma_20":6846.0,"sma_60":7292.83,"sma_120":7588.42},{"date":"2026-06-17","open":6750,"high":6750,"low":6560,"close":6670,"volume":13041,"rsi_14":51.72,"sma_20":6656.0,"sma_60":7199.33,"sma_120":7479.42},{"date":"2026-06-18","open":6670,"high":6720,"low":6480,"close":6490,"volume":10581,"rsi_14":31.21,"sma_20":6775.0,"sma_60":7260.83,"sma_120":7553.83},{"date":"2026-06-19","open":6490,"high":6590,"low":6350,"close":6580,"volume":19537,"rsi_14":38.93,"sma_20":6740.5,"sma_60":7247.67,"sma_120":7535.75},{"date":"2026-06-22","open":6530,"high":6530,"low":6370,"close":6470,"volume":11449,"rsi_14":43.94,"sma_20":6704.0,"sma_60":7230.5,"sma_120":7518.08},{"date":"2026-06-23","open":6310,"high":6370,"low":6180,"close":6310,"volume":19794,"rsi_14":43.28,"sma_20":6656.5,"sma_60":7210.83,"sma_120":7499.83},{"date":"2026-06-24","open":6300,"high":6580,"low":6150,"close":6360,"volume":8729,"rsi_14":36.67,"sma_20":6617.5,"sma_60":7193.17,"sma_120":7483.33},{"date":"2026-06-25","open":6310,"high":6370,"low":6150,"close":6340,"volume":10373,"rsi_14":36.97,"sma_20":6579.5,"sma_60":7173.83,"sma_120":7466.67},{"date":"2026-06-26","open":6370,"high":6370,"low":6100,"close":6170,"volume":7867,"rsi_14":37.29,"sma_20":6534.0,"sma_60":7155.0,"sma_120":7448.5},{"date":"2026-06-29","open":6250,"high":6320,"low":6120,"close":6300,"volume":7146,"rsi_14":43.51,"sma_20":6503.5,"sma_60":7139.5,"sma_120":7436.17},{"date":"2026-06-30","open":6330,"high":6400,"low":6200,"close":6200,"volume":10872,"rsi_14":41.61,"sma_20":6482.0,"sma_60":7121.0,"sma_120":7423.5},{"date":"2026-07-01","open":6200,"high":6510,"low":6200,"close":6480,"volume":9925,"rsi_14":49.04,"sma_20":6481.5,"sma_60":7109.83,"sma_120":7410.67},{"date":"2026-07-02","open":6510,"high":6550,"low":6370,"close":6540,"volume":6981,"rsi_14":46.67,"sma_20":6474.5,"sma_60":7098.5,"sma_120":7398.75},{"date":"2026-07-03","open":6560,"high":6630,"low":6360,"close":6500,"volume":13645,"rsi_14":42.07,"sma_20":6467.0,"sma_60":7086.17,"sma_120":7386.33},{"date":"2026-07-06","open":6620,"high":6710,"low":6490,"close":6640,"volume":15550,"rsi_14":48.7,"sma_20":6475.5,"sma_60":7075.0,"sma_120":7377.58},{"date":"2026-07-07","open":6710,"high":6730,"low":6340,"close":6600,"volume":10141,"rsi_14":47.77,"sma_20":6482.0,"sma_60":7062.33,"sma_120":7369.83},{"date":"2026-07-08","open":6710,"high":6710,"low":6440,"close":6550,"volume":13677,"rsi_14":52.08,"sma_20":6488.0,"sma_60":7049.83,"sma_120":7360.67},{"date":"2026-07-09","open":6540,"high":6600,"low":6430,"close":6550,"volume":9202,"rsi_14":48.89,"sma_20":6490.0,"sma_60":7036.0,"sma_120":7349.83},{"date":"2026-07-10","open":6550,"high":6700,"low":6500,"close":6660,"volume":141974,"rsi_14":57.04,"sma_20":6491.0,"sma_60":7024.33,"sma_120":7341.75},{"date":"2026-07-13","open":6670,"high":6740,"low":6600,"close":6640,"volume":11920,"rsi_14":63.64,"sma_20":6486.5,"sma_60":7011.17,"sma_120":7333.08},{"date":"2026-07-14","open":6660,"high":6720,"low":6500,"close":6630,"volume":49207,"rsi_14":61.54,"sma_20":6484.0,"sma_60":6998.17,"sma_120":7325.0},{"date":"2026-07-15","open":6630,"high":6780,"low":6610,"close":6630,"volume":5780,"rsi_14":62.61,"sma_20":6482.0,"sma_60":6982.33,"sma_120":7317.25},{"date":"2026-07-16","open":6720,"high":6720,"low":6600,"close":6650,"volume":4506,"rsi_14":74.0,"sma_20":6490.0,"sma_60":6965.0,"sma_120":7308.83},{"date":"2026-07-20","open":6650,"high":6740,"low":6540,"close":6620,"volume":6497,"rsi_14":67.78,"sma_20":6492.0,"sma_60":6950.0,"sma_120":7299.33},{"date":"2026-07-21","open":6550,"high":6680,"low":6550,"close":6550,"volume":3109,"rsi_14":70.11,"sma_20":6496.0,"sma_60":6934.0,"sma_120":7289.25},{"date":"2026-07-22","open":6550,"high":6700,"low":6550,"close":6590,"volume":5199,"rsi_14":58.73,"sma_20":6510.0,"sma_60":6918.5,"sma_120":7279.75},{"date":"2026-07-23","open":6670,"high":6770,"low":6590,"close":6760,"volume":2149,"rsi_14":64.86,"sma_20":6530.0,"sma_60":6906.5,"sma_120":7271.75},{"date":"2026-07-24","open":6770,"high":6850,"low":6720,"close":6750,"volume":7985,"rsi_14":67.61,"sma_20":6550.5,"sma_60":6889.5,"sma_120":7263.58},{"date":"2026-07-27","open":6770,"high":6800,"low":6580,"close":6770,"volume":3207,"rsi_14":61.02,"sma_20":6580.5,"sma_60":6872.5,"sma_120":7255.25},{"date":"2026-07-28","open":6770,"high":6780,"low":6500,"close":6600,"volume":21057,"rsi_14":50.0,"sma_20":6595.5,"sma_60":6850.0,"sma_120":7245.75},{"date":"2026-07-29","open":6580,"high":6640,"low":6140,"close":6490,"volume":12433,"rsi_14":46.15,"sma_20":6610.0,"sma_60":6826.33,"sma_120":7234.92},{"date":"2026-07-30","open":6430,"high":6610,"low":6420,"close":6560,"volume":9837,"rsi_14":50.59,"sma_20":6614.0,"sma_60":6804.5,"sma_120":7223.83},{"date":"2026-07-31","open":6620,"high":6620,"low":6480,"close":6590,"volume":5633,"rsi_14":45.45,"sma_20":6616.5,"sma_60":6783.67,"sma_120":7213.83},{"date":"2026-08-03","open":6610,"high":6610,"low":6480,"close":6590,"volume":7013,"rsi_14":46.67,"sma_20":6621.0,"sma_60":6766.5,"sma_120":7203.08},{"date":"2026-08-04","open":6620,"high":6950,"low":6370,"close":6660,"volume":20325,"rsi_14":51.85,"sma_20":6622.0,"sma_60":6747.83,"sma_120":7192.75},{"date":"2026-08-05","open":6620,"high":6750,"low":6620,"close":6640,"volume":4373,"rsi_14":50.6,"sma_20":6624.0,"sma_60":6728.67,"sma_120":7180.83},{"date":"2026-08-06","open":6530,"high":6660,"low":6500,"close":6640,"volume":19997,"rsi_14":49.38,"sma_20":6628.5,"sma_60":6711.83,"sma_120":7169.75},{"date":"2026-08-07","open":6700,"high":6710,"low":6600,"close":6710,"volume":5669,"rsi_14":55.29,"sma_20":6636.5,"sma_60":6698.67,"sma_120":7159.25},{"date":"2026-08-10","open":6750,"high":6800,"low":6660,"close":6800,"volume":6253,"rsi_14":64.37,"sma_20":6643.5,"sma_60":6689.5,"sma_120":7149.5},{"date":"2026-08-11","open":6800,"high":6830,"low":6740,"close":6810,"volume":6428,"rsi_14":63.1,"sma_20":6652.0,"sma_60":6677.67,"sma_120":7139.08},{"date":"2026-08-12","open":6840,"high":6840,"low":6740,"close":6820,"volume":11418,"rsi_14":54.41,"sma_20":6661.5,"sma_60":6663.83,"sma_120":7128.5},{"date":"2026-08-13","open":6830,"high":6830,"low":6640,"close":6800,"volume":11255,"rsi_14":53.62,"sma_20":6670.0,"sma_60":6654.67,"sma_120":7117.92},{"date":"2026-08-14","open":6820,"high":6840,"low":6710,"close":6740,"volume":9099,"rsi_14":47.95,"sma_20":6674.5,"sma_60":6646.5,"sma_120":7107.17},{"date":"2026-08-18","open":6740,"high":6830,"low":6510,"close":6560,"volume":24738,"rsi_14":47.3,"sma_20":6671.5,"sma_60":6634.67,"sma_120":7094.0},{"date":"2026-08-19","open":6560,"high":6630,"low":6390,"close":6440,"volume":21812,"rsi_14":46.67,"sma_20":6666.0,"sma_60":6622.0,"sma_120":7079.08},{"date":"2026-08-20","open":6550,"high":6600,"low":6430,"close":6600,"volume":3696,"rsi_14":52.38,"sma_20":6666.5,"sma_60":6611.0,"sma_120":7067.17},{"date":"2026-08-21","open":6600,"high":6600,"low":6420,"close":6590,"volume":5626,"rsi_14":50.0,"sma_20":6658.0,"sma_60":6601.83,"sma_120":7054.92},{"date":"2026-08-24","open":6590,"high":6620,"low":6450,"close":6570,"volume":5917,"rsi_14":48.81,"sma_20":6649.0,"sma_60":6593.0,"sma_120":7043.08},{"date":"2026-08-25","open":6570,"high":6600,"low":6450,"close":6480,"volume":3122,"rsi_14":39.53,"sma_20":6634.5,"sma_60":6583.0,"sma_120":7030.33},{"date":"2026-08-26","open":6480,"high":6490,"low":6390,"close":6450,"volume":11195,"rsi_14":39.08,"sma_20":6627.0,"sma_60":6575.33,"sma_120":7018.33},{"date":"2026-08-27","open":6520,"high":6520,"low":6390,"close":6400,"volume":26160,"rsi_14":36.96,"sma_20":6622.5,"sma_60":6571.5,"sma_120":7009.17},{"date":"2026-08-28","open":6390,"high":6500,"low":6390,"close":6490,"volume":3718,"rsi_14":38.3,"sma_20":6619.0,"sma_60":6571.5,"sma_120":6999.67},{"date":"2026-08-31","open":6440,"high":6490,"low":6360,"close":6460,"volume":8123,"rsi_14":30.68,"sma_20":6612.5,"sma_60":6567.83,"sma_120":6989.92},{"date":"2026-09-01","open":6360,"high":6460,"low":6360,"close":6450,"volume":8903,"rsi_14":29.55,"sma_20":6605.5,"sma_60":6564.5,"sma_120":6982.67},{"date":"2026-09-02","open":6350,"high":6450,"low":6350,"close":6420,"volume":3723,"rsi_14":27.78,"sma_20":6593.5,"sma_60":6563.67,"sma_120":6974.33},{"date":"2026-09-03","open":6420,"high":6440,"low":6380,"close":6400,"volume":1282,"rsi_14":27.78,"sma_20":6581.5,"sma_60":6562.5,"sma_120":6964.83},{"date":"2026-09-04","open":6410,"high":6430,"low":6370,"close":6420,"volume":5172,"rsi_14":31.4,"sma_20":6570.5,"sma_60":6562.33,"sma_120":6955.0},{"date":"2026-09-07","open":6420,"high":6450,"low":6360,"close":6420,"volume":2377,"rsi_14":39.71,"sma_20":6556.0,"sma_60":6560.83,"sma_120":6945.83},{"date":"2026-09-08","open":6370,"high":6410,"low":6340,"close":6380,"volume":10020,"rsi_14":45.0,"sma_20":6535.0,"sma_60":6556.5,"sma_120":6936.92},{"date":"2026-09-09","open":6380,"high":6390,"low":6330,"close":6350,"volume":1640,"rsi_14":23.4,"sma_20":6512.0,"sma_60":6550.17,"sma_120":6927.75},{"date":"2026-09-10","open":6350,"high":6390,"low":6320,"close":6370,"volume":5480,"rsi_14":27.08,"sma_20":6489.5,"sma_60":6545.0,"sma_120":6918.92},{"date":"2026-09-11","open":6370,"high":6450,"low":6340,"close":6410,"volume":10878,"rsi_14":34.0,"sma_20":6470.0,"sma_60":6540.67,"sma_120":6910.25},{"date":"2026-09-14","open":6410,"high":6480,"low":6300,"close":6390,"volume":7754,"rsi_14":39.53,"sma_20":6452.5,"sma_60":6539.0,"sma_120":6899.92},{"date":"2026-09-15","open":6380,"high":6410,"low":6290,"close":6410,"volume":6533,"rsi_14":45.24,"sma_20":6445.0,"sma_60":6536.17,"sma_120":6891.92},{"date":"2026-09-16","open":6330,"high":6470,"low":6300,"close":6450,"volume":12612,"rsi_14":56.1,"sma_20":6445.5,"sma_60":6535.83,"sma_120":6883.17},{"date":"2026-09-17","open":6330,"high":6480,"low":6270,"close":6460,"volume":5364,"rsi_14":45.45,"sma_20":6438.5,"sma_60":6538.33,"sma_120":6874.58},{"date":"2026-09-18","open":6410,"high":6440,"low":6270,"close":6380,"volume":4801,"rsi_14":39.47,"sma_20":6428.0,"sma_60":6538.67,"sma_120":6865.92},{"date":"2026-09-21","open":6370,"high":6490,"low":6290,"close":6490,"volume":3414,"rsi_14":54.17,"sma_20":6424.0,"sma_60":6541.17,"sma_120":6857.5},{"date":"2026-09-22","open":6440,"high":6490,"low":6340,"close":6420,"volume":3904,"rsi_14":50.0,"sma_20":6421.0,"sma_60":6545.33,"sma_120":6850.17},{"date":"2026-09-23","open":6380,"high":6490,"low":6340,"close":6480,"volume":9621,"rsi_14":57.14,"sma_20":6422.5,"sma_60":6548.33,"sma_120":6843.92},{"date":"2026-09-28","open":6440,"high":6440,"low":6200,"close":6440,"volume":6728,"rsi_14":51.72,"sma_20":6424.5,"sma_60":6552.33,"sma_120":6836.67},{"date":"2026-09-29","open":6500,"high":6500,"low":6310,"close":6440,"volume":6821,"rsi_14":51.72,"sma_20":6422.0,"sma_60":6551.67,"sma_120":6830.75},{"date":"2026-09-30","open":6400,"high":6470,"low":6310,"close":6460,"volume":1472,"rsi_14":57.14,"sma_20":6422.0,"sma_60":6550.33,"sma_120":6824.42},{"date":"2026-10-01","open":6440,"high":6470,"low":6250,"close":6460,"volume":2597,"rsi_14":60.38,"sma_20":6422.5,"sma_60":6549.67,"sma_120":6817.92},{"date":"2026-10-02","open":6440,"high":6490,"low":6370,"close":6400,"volume":1493,"rsi_14":52.63,"sma_20":6421.5,"sma_60":6545.67,"sma_120":6810.33},{"date":"2026-10-06","open":6440,"high":6590,"low":6290,"close":6410,"volume":2611,"rsi_14":50.0,"sma_20":6422.0,"sma_60":6542.5,"sma_120":6802.42},{"date":"2026-10-07","open":6400,"high":6490,"low":6310,"close":6390,"volume":1466,"rsi_14":50.0,"sma_20":6420.5,"sma_60":6539.83,"sma_120":6794.83},{"date":"2026-10-08","open":6310,"high":6500,"low":6250,"close":6430,"volume":2537,"rsi_14":51.79,"sma_20":6421.0,"sma_60":6537.83,"sma_120":6786.92},{"date":"2026-10-12","open":6390,"high":6390,"low":6130,"close":6240,"volume":5914,"rsi_14":35.21,"sma_20":6414.0,"sma_60":6530.83,"sma_120":6777.58},{"date":"2026-10-13","open":6250,"high":6280,"low":6110,"close":6250,"volume":6357,"rsi_14":35.21,"sma_20":6409.0,"sma_60":6524.33,"sma_120":6767.75},{"date":"2026-10-14","open":6310,"high":6370,"low":6150,"close":6280,"volume":4901,"rsi_14":42.42,"sma_20":6404.5,"sma_60":6518.5,"sma_120":6758.33},{"date":"2026-10-15","open":6100,"high":6350,"low":6100,"close":6290,"volume":6430,"rsi_14":32.14,"sma_20":6398.5,"sma_60":6512.83,"sma_120":6747.58},{"date":"2026-10-16","open":6300,"high":6300,"low":6200,"close":6240,"volume":5119,"rsi_14":33.33,"sma_20":6391.0,"sma_60":6506.0,"sma_120":6735.5},{"date":"2026-10-19","open":6290,"high":6430,"low":6140,"close":6430,"volume":5054,"rsi_14":46.27,"sma_20":6392.0,"sma_60":6502.83,"sma_120":6726.42},{"date":"2026-10-20","open":6440,"high":6490,"low":6240,"close":6470,"volume":5056,"rsi_14":52.24,"sma_20":6393.0,"sma_60":6501.5,"sma_120":6717.75},{"date":"2026-10-21","open":6420,"high":6500,"low":6250,"close":6410,"volume":10927,"rsi_14":47.95,"sma_20":6390.5,"sma_60":6498.5,"sma_120":6708.5},{"date":"2026-10-22","open":6420,"high":6500,"low":6250,"close":6350,"volume":2484,"rsi_14":42.86,"sma_20":6389.0,"sma_60":6491.67,"sma_120":6699.08},{"date":"2026-10-23","open":6341,"high":6422,"low":6138,"close":6190,"volume":2267,"rsi_14":35.48,"sma_20":6374.0,"sma_60":6482.33,"sma_120":6685.92}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":5.18,"pbr":0.46,"ttm_eps":null,"close":6388.6221},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":7.17,"pbr":0.47,"ttm_eps":null,"close":6651.0444},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":2.9,"pbr":0.47,"ttm_eps":null,"close":7407.3052},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":2.72,"pbr":0.49,"ttm_eps":null,"close":7616.7666},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":4.95,"pbr":0.56,"ttm_eps":null,"close":8188.0239},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":4.15,"pbr":0.48,"ttm_eps":null,"close":7550.1196},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":6.2,"pbr":0.47,"ttm_eps":null,"close":7720.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":6.01,"pbr":0.43,"ttm_eps":null,"close":7230.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":2.96,"pbr":0.37,"ttm_eps":null,"close":6200.0}],"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":"호전실업","phase":"above-fold","symbol_resolved":true}