{"status":"ok","report":{"price_analysis":{"current":4135.0,"change_1d":-0.4,"change_7d":-1.3,"change_30d":-7.4,"high_30d":5500.0,"low_30d":3810.0,"position_in_range":19.0,"support":3979.0,"resistance":5331.0},"summary":"박셀바이오(323990)은 Healthcare 섹터 KR 시장 종목입니다, 시가총액 961.52억. 현재가 4,135원, 전일 대비 -0.1%, 30일 -7.4%. ROE -7.6%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매도 1.62만, 기관 순매도 152.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -7.6%로 적자 상태입니다. 시가총액 961.52억. 매출 65.11억, 영업이익 -167.37억.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":1.8,"roe":-7.6,"eps":-175.0,"revenue":6511081640.0,"operating_income":-16737432272.0,"net_income":-14917776972.0,"market_cap":96151775250,"profit_margin":-229.11,"roa":-6.9,"operating_margin":-257.06,"gross_margin":-0.46,"debt_ratio":0.10149516491599722,"total_assets":58682146881.0,"total_equity":53274992710.0,"total_debt":5407154171.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 42.0로 중립 구간입니다. MACD(-48.09)가 시그널선(-43.53)을 하회합니다(데드크로스). 현재가가 SMA20(4222)과 SMA60(4239) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 3985~4459 (현재 위치 32%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 42","rsi_14":41.951219512195124,"macd":-48.08919222092845,"macd_signal":-43.52981802680801,"sma_20":4222.0,"sma_60":4238.75,"bb_upper":4459.432095555761,"bb_lower":3984.567904444239,"atr_14":237.85714285714286},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -1.62만, 기관 순매수 -152.00. 30일 누적: 외국인 -21.90만, 기관 170.00.","foreign_trend":"매도","institution_trend":"매도","comment":"외국인 매도, 기관 매도","foreign_flow":-16243.0,"institutional_flow":-152.0,"data":[{"date":"2026-10-23","foreign_net":-4717.0,"institution_net":13.0,"retail_net":4704.0},{"date":"2026-10-22","foreign_net":-8752.0,"institution_net":13.0,"retail_net":8739.0},{"date":"2026-10-21","foreign_net":-7752.0,"institution_net":14.0,"retail_net":7738.0},{"date":"2026-10-20","foreign_net":-4068.0,"institution_net":35.0,"retail_net":4033.0},{"date":"2026-10-19","foreign_net":9046.0,"institution_net":-227.0,"retail_net":-8819.0},{"date":"2026-10-16","foreign_net":6642.0,"institution_net":253.0,"retail_net":-6895.0},{"date":"2026-10-15","foreign_net":1897.0,"institution_net":14.0,"retail_net":-1911.0},{"date":"2026-10-14","foreign_net":-886.0,"institution_net":16.0,"retail_net":870.0},{"date":"2026-10-13","foreign_net":13726.0,"institution_net":12.0,"retail_net":-13738.0},{"date":"2026-10-12","foreign_net":-42856.0,"institution_net":2.0,"retail_net":42854.0},{"date":"2026-10-08","foreign_net":-20855.0,"institution_net":2.0,"retail_net":20853.0},{"date":"2026-10-07","foreign_net":-12527.0,"institution_net":14.0,"retail_net":12513.0},{"date":"2026-10-06","foreign_net":21686.0,"institution_net":-424.0,"retail_net":-21262.0},{"date":"2026-10-02","foreign_net":-8094.0,"institution_net":11.0,"retail_net":8083.0},{"date":"2026-10-01","foreign_net":10476.0,"institution_net":-103.0,"retail_net":-10373.0},{"date":"2026-09-30","foreign_net":-13874.0,"institution_net":14.0,"retail_net":13860.0},{"date":"2026-09-29","foreign_net":-17175.0,"institution_net":558.0,"retail_net":16617.0},{"date":"2026-09-28","foreign_net":16702.0,"institution_net":1.0,"retail_net":-16703.0},{"date":"2026-09-23","foreign_net":6510.0,"institution_net":15.0,"retail_net":-6525.0},{"date":"2026-09-22","foreign_net":-64367.0,"institution_net":3.0,"retail_net":64364.0},{"date":"2026-09-21","foreign_net":18440.0,"institution_net":54.0,"retail_net":-18494.0},{"date":"2026-09-18","foreign_net":-28970.0,"institution_net":-148.0,"retail_net":29118.0},{"date":"2026-09-17","foreign_net":2537.0,"institution_net":2.0,"retail_net":-2539.0},{"date":"2026-09-16","foreign_net":-6982.0,"institution_net":1.0,"retail_net":6981.0},{"date":"2026-09-15","foreign_net":-4871.0,"institution_net":13.0,"retail_net":4858.0},{"date":"2026-09-14","foreign_net":-7557.0,"institution_net":13.0,"retail_net":7544.0},{"date":"2026-09-11","foreign_net":-5596.0,"institution_net":-2.0,"retail_net":5598.0},{"date":"2026-09-10","foreign_net":-8525.0,"institution_net":-26.0,"retail_net":8551.0},{"date":"2026-09-09","foreign_net":-39634.0,"institution_net":14.0,"retail_net":39620.0},{"date":"2026-09-08","foreign_net":-18637.0,"institution_net":13.0,"retail_net":18624.0}],"periods":{"d1":{"foreign_net":-4717.0,"institution_net":13.0,"retail_net":4704.0},"d3":{"foreign_net":-21221.0,"institution_net":40.0,"retail_net":21181.0},"d7":{"foreign_net":-7704.0,"institution_net":115.0,"retail_net":7589.0},"d14":{"foreign_net":-57510.0,"institution_net":-252.0,"retail_net":57762.0},"d30":{"foreign_net":-219033.0,"institution_net":170.0,"retail_net":218863.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"적자 (EPS -175, PBR 1.80x) — PBR 기준 평가","metrics":[{"name":"PER","value":null,"unit":"x","sector_median":null,"industry_median":null,"percentile":null,"direction":"lower_better","note":"적자","note_detail":"EPS -175원"}]},"growth":{"grade":"D","percentile":48,"summary":"매출 +5.8%","metrics":[{"name":"매출 성장률 (QoQ)","value":5.8,"unit":"%","percentile":58,"direction":"higher_better"},{"name":"영업이익 성장률","value":-8.6,"unit":"%","percentile":39,"direction":"higher_better","note":"적자 확대"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -7.6%","metrics":[{"name":"ROE","value":-7.6,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-257.06,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-229.11,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-6.9,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":36,"summary":"RSI 42","metrics":[{"name":"RSI (14)","value":42.0,"unit":"","percentile":42,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-7.4,"unit":"%","percentile":37,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"C","percentile":53,"summary":"유동비율 5.6x, 순차입금비율 -0.0x","metrics":[{"name":"유동비율","value":5.56,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":-0.0,"unit":"x","percentile":95,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":-365.3,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.65,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -175, PBR 1.80x) — PBR 기준 평가"},"growth":{"grade":"D","reason":"매출 +5.8%"},"profitability":{"grade":"C","reason":"ROE -7.6%"},"momentum":{"grade":"D","reason":"RSI 42"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-6.9,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-7.6,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-28.52,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.1,"unit":"","threshold":"≤ 1.0","pass":true,"source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":-0.46,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":-257.06,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-229.11,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["적자 상태 (ROE 음수)","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["적자 상태 (ROE 음수)","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":1.8,"per_5y_high":null,"per_5y_low":null,"per_5y_avg":null,"per_percentile":null,"pbr_5y_high":8.03,"pbr_5y_low":3.98,"pbr_5y_avg":6.08,"pbr_percentile":0.0,"per_5y_median":null,"pbr_5y_median":5.88,"history":[{"quarter":"2024-Q2","per":null,"pbr":7.91},{"quarter":"2024-Q3","per":null,"pbr":8.03},{"quarter":"2024-Q4","per":null,"pbr":6.02},{"quarter":"2025-Q1","per":null,"pbr":4.71},{"quarter":"2025-Q2","per":null,"pbr":5.88},{"quarter":"2025-Q3","per":null,"pbr":5.86},{"quarter":"2025-Q4","per":null,"pbr":6.79},{"quarter":"2026-Q1","per":null,"pbr":5.54},{"quarter":"2026-Q2","per":null,"pbr":3.98},{"quarter":"현재","per":null,"pbr":1.8}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":false},"peer_comparison":{"peers":[],"sector":"Healthcare","industry":"BIOTECHNOLOGY"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[],"trailing_per_history_meta":{},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":null,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PBR","value":"1.8배"},{"label":"ROE","value":"-7.6%"}],"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":"2026-10-23T22:39:04.508228+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"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":-0.0759509006416155,"dividend_yield":null,"eps":-175.0,"revenue":1624755009.0,"operating_income":-5024586496.0,"net_income":-4046283678.0,"market_cap":null,"profit_margin":-2.4903961862474246,"operating_margin":-3.0925194679612154,"roa":-0.06895255018882239,"gross_margin":-0.004570375200486611,"total_equity":53274992710.0,"total_assets":58682146881.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":2.74,"roe":-0.06936246864968171,"dividend_yield":null,"eps":-170.66,"revenue":1535500977.0,"operating_income":-4624612704.0,"net_income":-3969104757.0,"market_cap":168400000000.0,"profit_margin":-2.5848923683231235,"operating_margin":-3.011794048503559,"roa":-0.062405034204311705,"gross_margin":0.143162898163366,"total_equity":57222657069.0,"total_assets":63602316826.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.06902119283795831,"dividend_yield":null,"eps":-181.42,"revenue":1696468816.0,"operating_income":-3645391171.0,"net_income":-4219359678.0,"market_cap":null,"profit_margin":-2.487142491630686,"operating_margin":-2.148811187461285,"roa":-0.06306643710782739,"gross_margin":0.0454474324979281,"total_equity":61131364216.0,"total_assets":66903409666.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.0411403976173763,"dividend_yield":null,"eps":-115.36,"revenue":1654356838.0,"operating_income":-3442841901.0,"net_income":-2683028859.0,"market_cap":null,"profit_margin":-1.6217957319556229,"operating_margin":-2.081075752170947,"roa":-0.038057343207875814,"gross_margin":0.11843103646058735,"total_equity":65216405635.0,"total_assets":70499636413.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.05635840432178758,"dividend_yield":null,"eps":-164.34,"revenue":1986036863.0,"operating_income":-4104596182.0,"net_income":-3821999579.0,"market_cap":null,"profit_margin":-1.924435366837398,"operating_margin":-2.066727087733819,"roa":-0.05249284739878102,"gross_margin":0.155419420329259,"total_equity":67815965072.0,"total_assets":72809911605.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.036545406575307825,"dividend_yield":null,"eps":-112.46,"revenue":1719429038.0,"operating_income":-4305458028.0,"net_income":-2615634436.0,"market_cap":null,"profit_margin":-1.5212226722903583,"operating_margin":-2.504004488029357,"roa":-0.03408321297651757,"gross_margin":0.18111191861818493,"total_equity":71572180504.0,"total_assets":76742601638.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.0461041566788927,"dividend_yield":null,"eps":-142.72,"revenue":1360175979.0,"operating_income":-4351880483.0,"net_income":-3319228296.0,"market_cap":null,"profit_margin":-2.440293276198197,"operating_margin":-3.199498116559519,"roa":-0.043138221814313225,"gross_margin":0.17086963274477882,"total_equity":71994122333.0,"total_assets":76944022178.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.03209478782518014,"dividend_yield":null,"eps":-103.57,"revenue":482882193.0,"operating_income":-3529582188.0,"net_income":-2408850007.0,"market_cap":null,"profit_margin":-4.9884838205247295,"operating_margin":-7.309406391798755,"roa":-0.02989852864949595,"gross_margin":0.058489272144272256,"total_equity":75054243079.0,"total_assets":80567510035.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":-0.03123643753246588,"dividend_yield":null,"eps":-105.13,"revenue":29239132.0,"operating_income":-3914400371.0,"net_income":-2445021087.0,"market_cap":null,"profit_margin":-83.62153455854983,"operating_margin":-133.87539585648437,"roa":-0.029407566880719587,"gross_margin":0.5653906210348515,"total_equity":78274645899.0,"total_assets":83142583571.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":-0.03019899653645294,"dividend_yield":null,"eps":-105.36,"revenue":26637061.0,"operating_income":-3241836372.0,"net_income":-2450446391.0,"market_cap":null,"profit_margin":-91.99387240957252,"operating_margin":-121.70398123126272,"roa":-0.029441672966515824,"gross_margin":0.4878467635750055,"total_equity":81143305144.0,"total_assets":83230541749.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.032612620683930664,"dividend_yield":null,"eps":-117.08,"revenue":13723327.0,"operating_income":-3144345553.0,"net_income":-2722934278.0,"market_cap":null,"profit_margin":-198.4164829709297,"operating_margin":-229.1241440942127,"roa":-0.03204198649656294,"gross_margin":0.5193685175613756,"total_equity":83493267971.0,"total_assets":84980195541.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":-0.17636121838424443,"dividend_yield":null,"eps":-185.0,"revenue":null,"operating_income":-3093739244.0,"net_income":-2813996851.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":-0.1645387772297261,"gross_margin":null,"total_equity":15955871006.0,"total_assets":17102332340.0}],"current_price":4135.0,"change_pct":-0.36,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2020-09-22","close":8024.688},{"date":"2020-09-23","close":9607.0215},{"date":"2020-09-24","close":9983.7666},{"date":"2020-09-25","close":10153.3027},{"date":"2020-09-28","close":10548.8857},{"date":"2020-09-29","close":10209.8145},{"date":"2020-10-05","close":9550.5088},{"date":"2020-10-06","close":9437.4854},{"date":"2020-10-07","close":9437.4854},{"date":"2020-10-08","close":9230.2754},{"date":"2020-10-12","close":8985.3906},{"date":"2020-10-13","close":9305.624},{"date":"2020-10-14","close":9493.9971},{"date":"2020-10-15","close":8928.8779},{"date":"2020-10-16","close":8495.6201},{"date":"2020-10-19","close":8043.5254},{"date":"2020-10-20","close":8891.2041},{"date":"2020-10-21","close":8382.5967},{"date":"2020-10-22","close":9173.7637},{"date":"2020-10-23","close":9267.9492},{"date":"2020-10-26","close":11942.8457},{"date":"2020-10-27","close":13355.6426},{"date":"2020-10-28","close":12884.7109},{"date":"2020-10-29","close":13393.3174},{"date":"2020-10-30","close":17405.6621},{"date":"2020-11-02","close":20344.2793},{"date":"2020-11-03","close":26447.5645},{"date":"2020-11-04","close":29386.1816},{"date":"2020-11-05","close":29386.1816},{"date":"2020-11-06","close":34622.9492},{"date":"2020-11-09","close":36016.9102},{"date":"2020-11-10","close":30893.166},{"date":"2020-11-11","close":25807.0957},{"date":"2020-11-12","close":26748.9609},{"date":"2020-11-13","close":23734.9922},{"date":"2020-11-16","close":30855.4902},{"date":"2020-11-17","close":40085.7656},{"date":"2020-11-18","close":40085.7656},{"date":"2020-11-19","close":38164.3633},{"date":"2020-11-20","close":40123.4414},{"date":"2020-11-23","close":39482.9727},{"date":"2020-11-24","close":37297.8477},{"date":"2020-11-25","close":37109.4727},{"date":"2020-11-26","close":37561.5703},{"date":"2020-11-27","close":37147.1484},{"date":"2020-11-30","close":35188.0703},{"date":"2020-12-01","close":42082.5195},{"date":"2020-12-02","close":42308.5664},{"date":"2020-12-03","close":42270.8906},{"date":"2020-12-04","close":45623.9297},{"date":"2020-12-07","close":45699.2812},{"date":"2020-12-08","close":49240.6914},{"date":"2020-12-09","close":49655.1133},{"date":"2020-12-10","close":48185.8047},{"date":"2020-12-11","close":48600.2227},{"date":"2020-12-14","close":58659.3398},{"date":"2020-12-15","close":60543.0703},{"date":"2020-12-16","close":58960.7383},{"date":"2020-12-17","close":60731.4414},{"date":"2020-12-18","close":67399.8438},{"date":"2020-12-21","close":80623.625},{"date":"2020-12-22","close":81414.7969},{"date":"2020-12-23","close":81414.7969},{"date":"2020-12-24","close":82846.4297},{"date":"2020-12-28","close":74595.6953},{"date":"2020-12-29","close":96974.3984},{"date":"2020-12-30","close":126059.1875},{"date":"2021-01-04","close":163809.125},{"date":"2021-01-05","close":196058.5781},{"date":"2021-01-06","close":196058.5781},{"date":"2021-01-07","close":203066.0469},{"date":"2021-01-08","close":173077.0781},{"date":"2021-01-11","close":165768.2031},{"date":"2021-01-12","close":153034.1875},{"date":"2021-01-13","close":133970.8438},{"date":"2021-01-14","close":153938.3906},{"date":"2021-01-15","close":152582.0938},{"date":"2021-01-18","close":139697.3906},{"date":"2021-01-19","close":131484.3281},{"date":"2021-01-20","close":150698.375},{"date":"2021-01-21","close":134799.6875},{"date":"2021-01-22","close":124326.1562},{"date":"2021-01-25","close":112571.6797},{"date":"2021-01-26","close":113174.4766},{"date":"2021-01-27","close":102173.4922},{"date":"2021-01-28","close":96070.2109},{"date":"2021-01-29","close":99385.5703},{"date":"2021-02-01","close":103379.0781},{"date":"2021-02-02","close":106242.3516},{"date":"2021-02-03","close":106694.4453},{"date":"2021-02-04","close":99234.875},{"date":"2021-02-05","close":91850.6562},{"date":"2021-02-08","close":94713.9219},{"date":"2021-02-09","close":89213.4375},{"date":"2021-02-10","close":88535.2891},{"date":"2021-02-15","close":94487.875},{"date":"2021-02-16","close":87706.4531},{"date":"2021-02-17","close":77685.0078},{"date":"2021-02-18","close":73465.4531},{"date":"2021-02-19","close":71054.2812},{"date":"2021-02-22","close":67211.4688},{"date":"2021-02-23","close":69547.2969},{"date":"2021-02-24","close":90343.6719},{"date":"2021-02-25","close":99084.1797},{"date":"2021-02-26","close":98707.4297},{"date":"2021-03-02","close":86952.9609},{"date":"2021-03-03","close":77383.6094},{"date":"2021-03-04","close":77685.0078},{"date":"2021-03-05","close":77157.5625},{"date":"2021-03-08","close":75123.1406},{"date":"2021-03-09","close":75725.9297},{"date":"2021-03-10","close":72259.8672},{"date":"2021-03-11","close":70677.5312},{"date":"2021-03-12","close":78890.5938},{"date":"2021-03-15","close":83562.2422},{"date":"2021-03-16","close":82959.4531},{"date":"2021-03-17","close":83788.2891},{"date":"2021-03-18","close":84315.7344},{"date":"2021-03-19","close":88912.0391},{"date":"2021-03-22","close":93809.7344},{"date":"2021-03-23","close":90419.0234},{"date":"2021-03-24","close":85219.9297},{"date":"2021-03-25","close":92830.1953},{"date":"2021-03-26","close":89062.7344},{"date":"2021-03-29","close":87631.1016},{"date":"2021-03-30","close":85295.2734},{"date":"2021-03-31","close":84391.0859},{"date":"2021-04-01","close":83938.9922},{"date":"2021-04-02","close":84014.3438},{"date":"2021-04-05","close":80246.8828},{"date":"2021-04-06","close":76931.5156},{"date":"2021-04-07","close":78890.5938},{"date":"2021-04-08","close":79116.6406},{"date":"2021-04-09","close":80171.5312},{"date":"2021-04-12","close":78513.8516},{"date":"2021-04-13","close":80096.1797},{"date":"2021-04-14","close":78137.1016},{"date":"2021-04-15","close":78287.8047},{"date":"2021-04-16","close":77685.0078},{"date":"2021-04-19","close":77157.5625},{"date":"2021-04-20","close":76780.8203},{"date":"2021-04-21","close":76780.8203},{"date":"2021-04-22","close":76328.7266},{"date":"2021-04-23","close":75123.1406},{"date":"2021-04-26","close":73013.3594},{"date":"2021-04-27","close":74369.6484},{"date":"2021-04-28","close":73164.0547},{"date":"2021-04-29","close":70677.5312},{"date":"2021-04-30","close":68492.4062},{"date":"2021-05-03","close":64423.5508},{"date":"2021-05-04","close":65403.0938},{"date":"2021-05-06","close":71958.4688},{"date":"2021-05-07","close":69170.5547},{"date":"2021-05-10","close":68869.1562},{"date":"2021-05-11","close":69622.6484},{"date":"2021-05-12","close":67437.5234},{"date":"2021-05-13","close":65403.0938},{"date":"2021-05-14","close":65478.4414},{"date":"2021-05-17","close":65177.043},{"date":"2021-05-18","close":65855.1875},{"date":"2021-05-20","close":66533.3281},{"date":"2021-05-21","close":67663.5703},{"date":"2021-05-24","close":67060.7734},{"date":"2021-05-25","close":69019.8516},{"date":"2021-05-26","close":69321.25},{"date":"2021-05-27","close":75047.7891},{"date":"2021-05-28","close":73917.5469},{"date":"2021-05-31","close":74595.6953},{"date":"2021-06-01","close":74972.4375},{"date":"2021-06-02","close":71581.7266},{"date":"2021-06-03","close":70828.2344},{"date":"2021-06-04","close":70150.0938},{"date":"2021-06-07","close":70150.0938},{"date":"2021-06-08","close":71129.6328},{"date":"2021-06-09","close":69697.9922},{"date":"2021-06-10","close":71807.7734},{"date":"2021-06-11","close":68341.7109},{"date":"2021-06-14","close":72711.9609},{"date":"2021-06-15","close":72259.8672},{"date":"2021-06-16","close":70225.4375},{"date":"2021-06-17","close":69773.3438},{"date":"2021-06-18","close":70451.4844},{"date":"2021-06-21","close":69245.8984},{"date":"2021-06-22","close":69019.8516},{"date":"2021-06-23","close":68718.4531},{"date":"2021-06-24","close":69321.25},{"date":"2021-06-25","close":69019.8516},{"date":"2021-06-28","close":69170.5547},{"date":"2021-06-29","close":68417.0625},{"date":"2021-06-30","close":68191.0156},{"date":"2021-07-01","close":68191.0156},{"date":"2021-07-02","close":67814.2656},{"date":"2021-07-05","close":67889.6172},{"date":"2021-07-06","close":67588.2188},{"date":"2021-07-07","close":67136.125},{"date":"2021-07-08","close":65629.1406},{"date":"2021-07-09","close":64348.2031},{"date":"2021-07-12","close":63519.3633},{"date":"2021-07-13","close":64574.25},{"date":"2021-07-14","close":63368.6641},{"date":"2021-07-15","close":62539.8242},{"date":"2021-07-16","close":61108.1875},{"date":"2021-07-19","close":71280.3281},{"date":"2021-07-20","close":65629.1406},{"date":"2021-07-21","close":65779.8359},{"date":"2021-07-22","close":64122.1562},{"date":"2021-07-23","close":62690.5195},{"date":"2021-07-26","close":61710.9805},{"date":"2021-07-27","close":61409.5859},{"date":"2021-07-28","close":60430.0469},{"date":"2021-07-29","close":60806.793},{"date":"2021-07-30","close":61334.2344},{"date":"2021-08-02","close":61183.5391},{"date":"2021-08-03","close":60430.0469},{"date":"2021-08-04","close":60656.0938},{"date":"2021-08-05","close":61183.5391},{"date":"2021-08-06","close":61183.5391},{"date":"2021-08-09","close":60053.3008},{"date":"2021-08-10","close":59525.8555},{"date":"2021-08-11","close":59299.8086},{"date":"2021-08-12","close":59450.5078},{"date":"2021-08-13","close":56963.9844},{"date":"2021-08-17","close":54251.4141},{"date":"2021-08-18","close":55230.9531},{"date":"2021-08-19","close":56285.8398},{"date":"2021-08-20","close":52970.4766},{"date":"2021-08-23","close":53196.5234},{"date":"2021-08-24","close":55607.6992},{"date":"2021-08-25","close":57416.0781},{"date":"2021-08-26","close":56059.793},{"date":"2021-08-27","close":57943.5234},{"date":"2021-08-30","close":59601.2031},{"date":"2021-08-31","close":59375.1562},{"date":"2021-09-01","close":59902.6016},{"date":"2021-09-02","close":61786.332},{"date":"2021-09-03","close":61635.6328},{"date":"2021-09-06","close":59676.5547},{"date":"2021-09-07","close":60128.6484},{"date":"2021-09-08","close":57792.8242},{"date":"2021-09-09","close":59299.8086},{"date":"2021-09-10","close":59299.8086},{"date":"2021-09-13","close":58169.5703},{"date":"2021-09-14","close":59525.8555},{"date":"2021-09-15","close":58998.4102},{"date":"2021-09-16","close":60505.3945},{"date":"2021-09-17","close":60957.4883},{"date":"2021-09-23","close":60053.3008},{"date":"2021-09-24","close":57792.8242},{"date":"2021-09-27","close":55004.9062},{"date":"2021-09-28","close":52970.4766},{"date":"2021-09-29","close":51840.2383},{"date":"2021-09-30","close":51689.5391},{"date":"2021-10-01","close":49353.7148},{"date":"2021-10-05","close":49353.7148},{"date":"2021-10-06","close":45284.8594},{"date":"2021-10-07","close":46490.4453},{"date":"2021-10-08","close":46565.7969},{"date":"2021-10-12","close":46565.7969},{"date":"2021-10-13","close":47696.0352},{"date":"2021-10-14","close":49203.0156},{"date":"2021-10-15","close":49278.3672},{"date":"2021-10-18","close":49052.3203},{"date":"2021-10-19","close":49504.4141},{"date":"2021-10-20","close":48298.8281},{"date":"2021-10-21","close":48976.9688},{"date":"2021-10-22","close":48148.1289},{"date":"2021-10-25","close":47846.7305},{"date":"2021-10-26","close":51237.4453},{"date":"2021-10-27","close":50408.6055},{"date":"2021-10-28","close":49956.5078},{"date":"2021-10-29","close":48600.2227},{"date":"2021-11-01","close":49429.0664},{"date":"2021-11-02","close":51011.3984},{"date":"2021-11-03","close":50860.6992},{"date":"2021-11-04","close":49353.7148},{"date":"2021-11-05","close":48298.8281},{"date":"2021-11-08","close":46867.1914},{"date":"2021-11-09","close":47017.8906},{"date":"2021-11-10","close":46264.3984},{"date":"2021-11-11","close":45209.5117},{"date":"2021-11-12","close":45887.6523},{"date":"2021-11-15","close":47093.2383},{"date":"2021-11-16","close":46339.75},{"date":"2021-11-17","close":45435.5586},{"date":"2021-11-18","close":45209.5117},{"date":"2021-11-19","close":44682.0664},{"date":"2021-11-22","close":44908.1133},{"date":"2021-11-23","close":43175.082},{"date":"2021-11-24","close":42572.2891},{"date":"2021-11-25","close":41743.4492},{"date":"2021-11-26","close":42120.1953},{"date":"2021-11-29","close":39935.0664},{"date":"2021-11-30","close":39633.6719},{"date":"2021-12-01","close":40236.4648},{"date":"2021-12-02","close":41442.0508},{"date":"2021-12-03","close":42647.6367},{"date":"2021-12-06","close":41668.0977},{"date":"2021-12-07","close":43627.1758},{"date":"2021-12-08","close":43702.5273},{"date":"2021-12-09","close":50182.5586},{"date":"2021-12-10","close":51689.5391},{"date":"2021-12-13","close":51312.793},{"date":"2021-12-14","close":51086.7461},{"date":"2021-12-15","close":52066.2852},{"date":"2021-12-16","close":38126.6875},{"date":"2021-12-17","close":34962.0234},{"date":"2021-12-20","close":33605.7344},{"date":"2021-12-21","close":32513.1738},{"date":"2021-12-22","close":33568.0625},{"date":"2021-12-23","close":32098.752},{"date":"2021-12-24","close":32626.1973},{"date":"2021-12-27","close":33153.6406},{"date":"2021-12-28","close":33191.3164},{"date":"2021-12-29","close":33530.3867},{"date":"2021-12-30","close":32701.5469},{"date":"2022-01-03","close":33942.0},{"date":"2022-01-04","close":32287.125},{"date":"2022-01-05","close":31194.5625},{"date":"2022-01-06","close":30026.6504},{"date":"2022-01-07","close":31119.2129},{"date":"2022-01-10","close":30365.7207},{"date":"2022-01-11","close":30139.6738},{"date":"2022-01-12","close":30704.793},{"date":"2022-01-13","close":29875.9512},{"date":"2022-01-14","close":28745.7129},{"date":"2022-01-17","close":28821.0625},{"date":"2022-01-18","close":28180.5957},{"date":"2022-01-19","close":28029.8965},{"date":"2022-01-20","close":28745.7129},{"date":"2022-01-21","close":28783.3887},{"date":"2022-01-24","close":26899.6582},{"date":"2022-01-25","close":25505.6992},{"date":"2022-01-26","close":25505.6992},{"date":"2022-01-27","close":24074.0645},{"date":"2022-01-28","close":25807.0957},{"date":"2022-02-03","close":27502.4531},{"date":"2022-02-04","close":27050.3574},{"date":"2022-02-07","close":26447.5645},{"date":"2022-02-08","close":26447.5645},{"date":"2022-02-09","close":26447.5645},{"date":"2022-02-10","close":25957.7949},{"date":"2022-02-11","close":25204.3027},{"date":"2022-02-14","close":24827.5566},{"date":"2022-02-15","close":24036.3906},{"date":"2022-02-16","close":25430.3496},{"date":"2022-02-17","close":24978.2539},{"date":"2022-02-18","close":26598.2617},{"date":"2022-02-21","close":25543.373},{"date":"2022-02-22","close":24948.0},{"date":"2022-02-23","close":25543.373},{"date":"2022-02-24","close":25807.0957},{"date":"2022-02-25","close":26485.2383},{"date":"2022-02-28","close":26485.2383},{"date":"2022-03-02","close":27238.7305},{"date":"2022-03-03","close":28029.8965},{"date":"2022-03-04","close":34735.9727},{"date":"2022-03-07","close":35263.418},{"date":"2022-03-08","close":32513.1738},{"date":"2022-03-10","close":32513.1738},{"date":"2022-03-11","close":31458.2852},{"date":"2022-03-14","close":35376.4414},{"date":"2022-03-15","close":34811.3242},{"date":"2022-03-16","close":34811.3242},{"date":"2022-03-17","close":34811.3242},{"date":"2022-03-18","close":34170.8555},{"date":"2022-03-21","close":34170.8555},{"date":"2022-03-22","close":33115.9648},{"date":"2022-03-23","close":32965.2695},{"date":"2022-03-24","close":32324.8008},{"date":"2022-03-25","close":31232.2363},{"date":"2022-03-28","close":30516.4199},{"date":"2022-03-29","close":34472.25},{"date":"2022-03-30","close":33455.0391},{"date":"2022-03-31","close":34283.8789},{"date":"2022-04-01","close":35263.418},{"date":"2022-04-04","close":36544.3555},{"date":"2022-04-05","close":35715.5117},{"date":"2022-04-06","close":34057.832},{"date":"2022-04-07","close":34886.6719},{"date":"2022-04-08","close":35075.0469},{"date":"2022-04-11","close":32588.5215},{"date":"2022-04-12","close":32437.8242},{"date":"2022-04-13","close":33228.9922},{"date":"2022-04-14","close":33643.4102},{"date":"2022-04-15","close":32739.2207},{"date":"2022-04-18","close":31985.7285},{"date":"2022-04-19","close":33115.9648},{"date":"2022-04-20","close":32475.498},{"date":"2022-04-21","close":32513.1738},{"date":"2022-04-22","close":31382.9355},{"date":"2022-04-25","close":31006.1895},{"date":"2022-04-26","close":31571.3086},{"date":"2022-04-27","close":31232.2363},{"date":"2022-04-28","close":32739.2207},{"date":"2022-04-29","close":33907.1328},{"date":"2022-05-02","close":33492.7109},{"date":"2022-05-03","close":33869.457},{"date":"2022-05-04","close":32776.8945},{"date":"2022-05-06","close":34208.5312},{"date":"2022-05-09","close":33395.0},{"date":"2022-05-10","close":32550.8477},{"date":"2022-05-11","close":38804.8281},{"date":"2022-05-12","close":36205.2812},{"date":"2022-05-13","close":35451.793},{"date":"2022-05-16","close":34660.625},{"date":"2022-05-17","close":35640.1641},{"date":"2022-05-18","close":34924.3477},{"date":"2022-05-19","close":33417.3633},{"date":"2022-05-20","close":34359.2266},{"date":"2022-05-23","close":35564.8164},{"date":"2022-05-24","close":34057.832},{"date":"2022-05-25","close":33718.7617},{"date":"2022-05-26","close":34735.9727},{"date":"2022-05-27","close":34396.9023},{"date":"2022-05-30","close":34962.0234},{"date":"2022-05-31","close":35188.0703},{"date":"2022-06-02","close":35866.2109},{"date":"2022-06-03","close":35225.7422},{"date":"2022-06-07","close":36355.9805},{"date":"2022-06-08","close":35188.0703},{"date":"2022-06-09","close":34321.5547},{"date":"2022-06-10","close":33605.7344},{"date":"2022-06-13","close":32324.8008},{"date":"2022-06-14","close":31948.0547},{"date":"2022-06-15","close":31458.2852},{"date":"2022-06-16","close":30855.4902},{"date":"2022-06-17","close":30441.0703},{"date":"2022-06-20","close":28896.4121},{"date":"2022-06-21","close":29574.5547},{"date":"2022-06-22","close":29800.6016},{"date":"2022-06-23","close":27728.5},{"date":"2022-06-24","close":29197.8086},{"date":"2022-06-27","close":29988.9746},{"date":"2022-06-28","close":30139.6738},{"date":"2022-06-29","close":29348.5078},{"date":"2022-06-30","close":29084.7852},{"date":"2022-07-01","close":27690.8262},{"date":"2022-07-04","close":28218.2695},{"date":"2022-07-05","close":29536.8809},{"date":"2022-07-06","close":29235.4844},{"date":"2022-07-07","close":30365.7207},{"date":"2022-07-08","close":30441.0703},{"date":"2022-07-11","close":31420.6094},{"date":"2022-07-12","close":30855.4902},{"date":"2022-07-13","close":31232.2363},{"date":"2022-07-14","close":31646.6582},{"date":"2022-07-15","close":31420.6094},{"date":"2022-07-18","close":40839.2578},{"date":"2022-07-19","close":43928.5742},{"date":"2022-07-20","close":45812.3047},{"date":"2022-07-21","close":45812.3047},{"date":"2022-07-22","close":45812.3047},{"date":"2022-07-25","close":46113.6992},{"date":"2022-07-26","close":44079.2734},{"date":"2022-07-27","close":44682.0664},{"date":"2022-07-28","close":44154.6211},{"date":"2022-07-29","close":47394.6367},{"date":"2022-08-01","close":45661.6055},{"date":"2022-08-02","close":44908.1133},{"date":"2022-08-03","close":47696.0352},{"date":"2022-08-04","close":50031.8594},{"date":"2022-08-05","close":50031.8594},{"date":"2022-08-08","close":48524.875},{"date":"2022-08-09","close":48072.7812},{"date":"2022-08-10","close":48072.7812},{"date":"2022-08-11","close":52518.3828},{"date":"2022-08-12","close":58697.0156},{"date":"2022-08-16","close":71280.3281},{"date":"2022-08-17","close":69773.3438},{"date":"2022-08-18","close":72787.3125},{"date":"2022-08-19","close":71581.7266},{"date":"2022-08-22","close":68718.4531},{"date":"2022-08-23","close":65855.1875},{"date":"2022-08-24","close":65553.7891},{"date":"2022-08-25","close":62238.4258},{"date":"2022-08-26","close":59902.6016},{"date":"2022-08-29","close":55909.0938},{"date":"2022-08-30","close":56361.1914},{"date":"2022-08-31","close":53648.6211},{"date":"2022-09-01","close":44983.4648},{"date":"2022-09-02","close":45736.9531},{"date":"2022-09-05","close":41668.0977},{"date":"2022-09-06","close":40462.5117},{"date":"2022-09-07","close":39407.625},{"date":"2022-09-08","close":39332.2734},{"date":"2022-09-13","close":40989.957},{"date":"2022-09-14","close":38126.6875},{"date":"2022-09-15","close":35376.4414},{"date":"2022-09-16","close":34283.8789},{"date":"2022-09-19","close":32965.2695},{"date":"2022-09-20","close":33228.9922},{"date":"2022-09-21","close":32776.8945},{"date":"2022-09-22","close":32098.752},{"date":"2022-09-23","close":30968.5156},{"date":"2022-09-26","close":30328.0469},{"date":"2022-09-27","close":30780.1426},{"date":"2022-09-28","close":29612.2285},{"date":"2022-09-29","close":30441.0703},{"date":"2022-09-30","close":30365.7207},{"date":"2022-10-04","close":32023.4043},{"date":"2022-10-05","close":30102.0},{"date":"2022-10-06","close":31307.5859},{"date":"2022-10-07","close":30252.6973},{"date":"2022-10-11","close":28406.6426},{"date":"2022-10-12","close":28632.6895},{"date":"2022-10-13","close":27916.873},{"date":"2022-10-14","close":29348.5078},{"date":"2022-10-17","close":29310.832},{"date":"2022-10-18","close":30290.373},{"date":"2022-10-19","close":29084.7852},{"date":"2022-10-20","close":27954.5469},{"date":"2022-10-21","close":27464.7773},{"date":"2022-10-24","close":28180.5957},{"date":"2022-10-25","close":28142.9199},{"date":"2022-10-26","close":27577.8008},{"date":"2022-10-27","close":27841.5234},{"date":"2022-10-28","close":26748.9609},{"date":"2022-10-31","close":27314.0801},{"date":"2022-11-01","close":27427.1035},{"date":"2022-11-02","close":28067.5703},{"date":"2022-11-03","close":27276.4043},{"date":"2022-11-04","close":27314.0801},{"date":"2022-11-07","close":27992.2227},{"date":"2022-11-08","close":30441.0703},{"date":"2022-11-09","close":29536.8809},{"date":"2022-11-10","close":28481.9922},{"date":"2022-11-11","close":29386.1816},{"date":"2022-11-14","close":30968.5156},{"date":"2022-11-15","close":32174.1016},{"date":"2022-11-16","close":30893.166},{"date":"2022-11-17","close":30704.793},{"date":"2022-11-18","close":30139.6738},{"date":"2022-11-21","close":29273.1582},{"date":"2022-11-22","close":29273.1582},{"date":"2022-11-23","close":29310.832},{"date":"2022-11-24","close":29913.627},{"date":"2022-11-25","close":29725.2539},{"date":"2022-11-28","close":28406.6426},{"date":"2022-11-29","close":29084.7852},{"date":"2022-11-30","close":29160.1348},{"date":"2022-12-01","close":29913.627},{"date":"2022-12-02","close":29197.8086},{"date":"2022-12-05","close":29348.5078},{"date":"2022-12-06","close":28557.3418},{"date":"2022-12-07","close":28255.9434},{"date":"2022-12-08","close":28029.8965},{"date":"2022-12-09","close":28481.9922},{"date":"2022-12-12","close":28406.6426},{"date":"2022-12-13","close":28971.7617},{"date":"2022-12-14","close":29875.9512},{"date":"2022-12-15","close":29612.2285},{"date":"2022-12-16","close":29310.832},{"date":"2022-12-19","close":29461.5312},{"date":"2022-12-20","close":28595.0156},{"date":"2022-12-21","close":28934.0859},{"date":"2022-12-22","close":29499.2051},{"date":"2022-12-23","close":27916.873},{"date":"2022-12-26","close":27615.4766},{"date":"2022-12-27","close":27766.1738},{"date":"2022-12-28","close":27201.0547},{"date":"2022-12-29","close":25731.7461},{"date":"2023-01-02","close":25656.3965},{"date":"2023-01-03","close":25656.3965},{"date":"2023-01-04","close":26711.2852},{"date":"2023-01-05","close":26485.2383},{"date":"2023-01-06","close":26748.9609},{"date":"2023-01-09","close":27276.4043},{"date":"2023-01-10","close":26861.9844},{"date":"2023-01-11","close":27201.0547},{"date":"2023-01-12","close":27502.4531},{"date":"2023-01-13","close":27464.7773},{"date":"2023-01-16","close":27653.1504},{"date":"2023-01-17","close":26711.2852},{"date":"2023-01-18","close":27050.3574},{"date":"2023-01-19","close":26899.6582},{"date":"2023-01-20","close":26522.9121},{"date":"2023-01-25","close":26522.9121},{"date":"2023-01-26","close":27427.1035},{"date":"2023-01-27","close":27125.707},{"date":"2023-01-30","close":27050.3574},{"date":"2023-01-31","close":26447.5645},{"date":"2023-02-01","close":27464.7773},{"date":"2023-02-02","close":27954.5469},{"date":"2023-02-03","close":27766.1738},{"date":"2023-02-06","close":27766.1738},{"date":"2023-02-07","close":27201.0547},{"date":"2023-02-08","close":27276.4043},{"date":"2023-02-09","close":26824.3105},{"date":"2023-02-10","close":25882.4453},{"date":"2023-02-13","close":25241.9766},{"date":"2023-02-14","close":25468.0234},{"date":"2023-02-15","close":24789.8809},{"date":"2023-02-16","close":26711.2852},{"date":"2023-02-17","close":25920.1191},{"date":"2023-02-20","close":26560.5879},{"date":"2023-02-21","close":27954.5469},{"date":"2023-02-22","close":27916.873},{"date":"2023-02-23","close":27540.127},{"date":"2023-02-24","close":26372.2148},{"date":"2023-02-27","close":25694.0723},{"date":"2023-02-28","close":25769.4219},{"date":"2023-03-02","close":25694.0723},{"date":"2023-03-03","close":26146.166},{"date":"2023-03-06","close":25694.0723},{"date":"2023-03-07","close":25995.4688},{"date":"2023-03-08","close":25618.7227},{"date":"2023-03-09","close":26748.9609},{"date":"2023-03-10","close":30365.7207},{"date":"2023-03-13","close":28444.3164},{"date":"2023-03-14","close":27276.4043},{"date":"2023-03-15","close":27163.3809},{"date":"2023-03-16","close":25317.3262},{"date":"2023-03-17","close":26221.5156},{"date":"2023-03-20","close":30742.4668},{"date":"2023-03-21","close":30139.6738},{"date":"2023-03-22","close":30139.6738},{"date":"2023-03-23","close":28331.293},{"date":"2023-03-24","close":28293.6191},{"date":"2023-03-27","close":29009.4355},{"date":"2023-03-28","close":28896.4121},{"date":"2023-03-29","close":28595.0156},{"date":"2023-03-30","close":30064.3242},{"date":"2023-03-31","close":29348.5078},{"date":"2023-04-03","close":28783.3887},{"date":"2023-04-04","close":30780.1426},{"date":"2023-04-05","close":31382.9355},{"date":"2023-04-06","close":34170.8555},{"date":"2023-04-07","close":34170.8555},{"date":"2023-04-10","close":33568.0625},{"date":"2023-04-11","close":34321.5547},{"date":"2023-04-12","close":34170.8555},{"date":"2023-04-13","close":33530.3867},{"date":"2023-04-14","close":43551.8281},{"date":"2023-04-17","close":52669.0781},{"date":"2023-04-18","close":50483.9531},{"date":"2023-04-19","close":44983.4648},{"date":"2023-04-20","close":41366.7031},{"date":"2023-04-21","close":37486.2188},{"date":"2023-04-24","close":34283.8789},{"date":"2023-04-25","close":32061.0781},{"date":"2023-04-26","close":31458.2852},{"date":"2023-04-27","close":32249.4512},{"date":"2023-04-28","close":30139.6738},{"date":"2023-05-02","close":31495.959},{"date":"2023-05-03","close":30328.0469},{"date":"2023-05-04","close":31232.2363},{"date":"2023-05-08","close":30554.0938},{"date":"2023-05-09","close":30365.7207},{"date":"2023-05-10","close":29800.6016},{"date":"2023-05-11","close":30026.6504},{"date":"2023-05-12","close":30290.373},{"date":"2023-05-15","close":29386.1816},{"date":"2023-05-16","close":29348.5078},{"date":"2023-05-17","close":30290.373},{"date":"2023-05-18","close":29951.3008},{"date":"2023-05-19","close":30139.6738},{"date":"2023-05-22","close":30780.1426},{"date":"2023-05-23","close":30930.8398},{"date":"2023-05-24","close":30629.4434},{"date":"2023-05-25","close":29988.9746},{"date":"2023-05-26","close":29913.627},{"date":"2023-05-30","close":30102.0},{"date":"2023-05-31","close":29875.9512},{"date":"2023-06-01","close":30742.4668},{"date":"2023-06-02","close":30177.3477},{"date":"2023-06-05","close":30365.7207},{"date":"2023-06-07","close":30026.6504},{"date":"2023-06-08","close":29762.9277},{"date":"2023-06-09","close":30102.0},{"date":"2023-06-12","close":29536.8809},{"date":"2023-06-13","close":29536.8809},{"date":"2023-06-14","close":28595.0156},{"date":"2023-06-15","close":28444.3164},{"date":"2023-06-16","close":28519.666},{"date":"2023-06-19","close":28670.3652},{"date":"2023-06-20","close":28293.6191},{"date":"2023-06-21","close":27351.7539},{"date":"2023-06-22","close":27238.7305},{"date":"2023-06-23","close":27050.3574},{"date":"2023-06-26","close":27351.7539},{"date":"2023-06-27","close":26899.6582},{"date":"2023-06-28","close":26447.5645},{"date":"2023-06-29","close":26259.1914},{"date":"2023-06-30","close":26560.5879},{"date":"2023-07-03","close":26560.5879},{"date":"2023-07-04","close":26560.5879},{"date":"2023-07-05","close":26108.4922},{"date":"2023-07-06","close":25279.6504},{"date":"2023-07-07","close":25317.3262},{"date":"2023-07-10","close":24865.2305},{"date":"2023-07-11","close":26560.5879},{"date":"2023-07-12","close":26824.3105},{"date":"2023-07-13","close":26861.9844},{"date":"2023-07-14","close":27803.8496},{"date":"2023-07-17","close":28406.6426},{"date":"2023-07-18","close":27690.8262},{"date":"2023-07-19","close":28105.2461},{"date":"2023-07-20","close":28105.2461},{"date":"2023-07-21","close":28708.0391},{"date":"2023-07-24","close":27615.4766},{"date":"2023-07-25","close":26522.9121},{"date":"2023-07-26","close":25505.6992},{"date":"2023-07-27","close":26937.334},{"date":"2023-07-28","close":27690.8262},{"date":"2023-07-31","close":27464.7773},{"date":"2023-08-01","close":28858.7383},{"date":"2023-08-02","close":26824.3105},{"date":"2023-08-03","close":27766.1738},{"date":"2023-08-04","close":27276.4043},{"date":"2023-08-07","close":26296.8652},{"date":"2023-08-08","close":21286.1445},{"date":"2023-08-09","close":23998.7148},{"date":"2023-08-10","close":23848.0176},{"date":"2023-08-11","close":23998.7148},{"date":"2023-08-14","close":23207.5488},{"date":"2023-08-16","close":23282.8984},{"date":"2023-08-17","close":23358.248},{"date":"2023-08-18","close":22755.4531},{"date":"2023-08-21","close":22793.1289},{"date":"2023-08-22","close":23094.5254},{"date":"2023-08-23","close":22680.1035},{"date":"2023-08-24","close":22981.502},{"date":"2023-08-25","close":22906.1523},{"date":"2023-08-28","close":23132.1992},{"date":"2023-08-29","close":23885.6914},{"date":"2023-08-30","close":31043.8633},{"date":"2023-08-31","close":31646.6582},{"date":"2023-09-01","close":32550.8477},{"date":"2023-09-04","close":32550.8477},{"date":"2023-09-05","close":31081.5391},{"date":"2023-09-06","close":31608.9824},{"date":"2023-09-07","close":31872.7051},{"date":"2023-09-08","close":29612.2285},{"date":"2023-09-11","close":33342.0156},{"date":"2023-09-12","close":32400.1484},{"date":"2023-09-13","close":28293.6191},{"date":"2023-09-14","close":27125.707},{"date":"2023-09-15","close":26673.6113},{"date":"2023-09-18","close":25505.6992},{"date":"2023-09-19","close":25731.7461},{"date":"2023-09-20","close":25416.666},{"date":"2023-09-21","close":24458.334},{"date":"2023-09-22","close":24375.0},{"date":"2023-09-25","close":23625.0},{"date":"2023-09-26","close":22791.666},{"date":"2023-09-27","close":23000.0},{"date":"2023-10-04","close":22166.666},{"date":"2023-10-05","close":21958.334},{"date":"2023-10-06","close":22583.334},{"date":"2023-10-10","close":21666.666},{"date":"2023-10-11","close":22291.666},{"date":"2023-10-12","close":22958.334},{"date":"2023-10-13","close":22041.666},{"date":"2023-10-16","close":21416.666},{"date":"2023-10-17","close":21291.666},{"date":"2023-10-18","close":20666.666},{"date":"2023-10-19","close":20750.0},{"date":"2023-10-20","close":20750.0},{"date":"2023-10-23","close":20791.666},{"date":"2023-10-24","close":21625.0},{"date":"2023-10-25","close":20958.334},{"date":"2023-10-26","close":20041.666},{"date":"2023-10-27","close":20250.0},{"date":"2023-10-30","close":18166.666},{"date":"2023-10-31","close":18833.334},{"date":"2023-11-01","close":18083.334},{"date":"2023-11-02","close":19625.0},{"date":"2023-11-03","close":19166.666},{"date":"2023-11-06","close":21125.0},{"date":"2023-11-07","close":20916.666},{"date":"2023-11-08","close":20333.334},{"date":"2023-11-09","close":20000.0},{"date":"2023-11-10","close":21250.0},{"date":"2023-11-13","close":20150.0},{"date":"2023-11-14","close":20350.0},{"date":"2023-11-15","close":21300.0},{"date":"2023-11-16","close":21150.0},{"date":"2023-11-17","close":20600.0},{"date":"2023-11-20","close":21100.0},{"date":"2023-11-21","close":18950.0},{"date":"2023-11-22","close":18570.0},{"date":"2023-11-23","close":18930.0},{"date":"2023-11-24","close":18400.0},{"date":"2023-11-27","close":18100.0},{"date":"2023-11-28","close":18400.0},{"date":"2023-11-29","close":18210.0},{"date":"2023-11-30","close":18590.0},{"date":"2023-12-01","close":18210.0},{"date":"2023-12-04","close":17610.0},{"date":"2023-12-05","close":17680.0},{"date":"2023-12-06","close":17940.0},{"date":"2023-12-07","close":17850.0},{"date":"2023-12-08","close":18190.0},{"date":"2023-12-11","close":18200.0},{"date":"2023-12-12","close":18200.0},{"date":"2023-12-13","close":18080.0},{"date":"2023-12-14","close":18400.0},{"date":"2023-12-15","close":18730.0},{"date":"2023-12-18","close":18790.0},{"date":"2023-12-19","close":20750.0},{"date":"2023-12-20","close":22200.0},{"date":"2023-12-21","close":22750.0},{"date":"2023-12-22","close":22300.0},{"date":"2023-12-26","close":21600.0},{"date":"2023-12-27","close":21650.0},{"date":"2023-12-28","close":22450.0},{"date":"2024-01-02","close":24550.0},{"date":"2024-01-03","close":24100.0},{"date":"2024-01-04","close":22900.0},{"date":"2024-01-05","close":22400.0},{"date":"2024-01-08","close":21950.0},{"date":"2024-01-09","close":22350.0},{"date":"2024-01-10","close":21750.0},{"date":"2024-01-11","close":22450.0},{"date":"2024-01-12","close":21300.0},{"date":"2024-01-15","close":20700.0},{"date":"2024-01-16","close":20550.0},{"date":"2024-01-17","close":20300.0},{"date":"2024-01-18","close":20100.0},{"date":"2024-01-19","close":19690.0},{"date":"2024-01-22","close":19750.0},{"date":"2024-01-23","close":20300.0},{"date":"2024-01-24","close":19510.0},{"date":"2024-01-25","close":18900.0},{"date":"2024-01-26","close":19280.0},{"date":"2024-01-29","close":19890.0},{"date":"2024-01-30","close":19500.0},{"date":"2024-01-31","close":18980.0},{"date":"2024-02-01","close":19160.0},{"date":"2024-02-02","close":19470.0},{"date":"2024-02-05","close":19200.0},{"date":"2024-02-06","close":19190.0},{"date":"2024-02-07","close":19080.0},{"date":"2024-02-08","close":19070.0},{"date":"2024-02-13","close":19330.0},{"date":"2024-02-14","close":19310.0},{"date":"2024-02-15","close":19510.0},{"date":"2024-02-16","close":20250.0},{"date":"2024-02-19","close":20000.0},{"date":"2024-02-20","close":20700.0},{"date":"2024-02-21","close":20450.0},{"date":"2024-02-22","close":19920.0},{"date":"2024-02-23","close":20350.0},{"date":"2024-02-26","close":20200.0},{"date":"2024-02-27","close":19950.0},{"date":"2024-02-28","close":19950.0},{"date":"2024-02-29","close":19200.0},{"date":"2024-03-04","close":19220.0},{"date":"2024-03-05","close":19370.0},{"date":"2024-03-06","close":20400.0},{"date":"2024-03-07","close":21150.0},{"date":"2024-03-08","close":21400.0},{"date":"2024-03-11","close":21300.0},{"date":"2024-03-12","close":21350.0},{"date":"2024-03-13","close":20950.0},{"date":"2024-03-14","close":20900.0},{"date":"2024-03-15","close":19850.0},{"date":"2024-03-18","close":21550.0},{"date":"2024-03-19","close":21250.0},{"date":"2024-03-20","close":20800.0},{"date":"2024-03-21","close":21200.0},{"date":"2024-03-22","close":21300.0},{"date":"2024-03-25","close":23350.0},{"date":"2024-03-26","close":22550.0},{"date":"2024-03-27","close":21450.0},{"date":"2024-03-28","close":20550.0},{"date":"2024-03-29","close":20700.0},{"date":"2024-04-01","close":20800.0},{"date":"2024-04-02","close":18870.0},{"date":"2024-04-03","close":18710.0},{"date":"2024-04-04","close":18630.0},{"date":"2024-04-05","close":18320.0},{"date":"2024-04-08","close":18110.0},{"date":"2024-04-09","close":18000.0},{"date":"2024-04-11","close":17770.0},{"date":"2024-04-12","close":17920.0},{"date":"2024-04-15","close":17200.0},{"date":"2024-04-16","close":16500.0},{"date":"2024-04-17","close":16420.0},{"date":"2024-04-18","close":16790.0},{"date":"2024-04-19","close":16690.0},{"date":"2024-04-22","close":17070.0},{"date":"2024-04-23","close":17200.0},{"date":"2024-04-24","close":16300.0},{"date":"2024-04-25","close":16050.0},{"date":"2024-04-26","close":15750.0},{"date":"2024-04-29","close":16330.0},{"date":"2024-04-30","close":16390.0},{"date":"2024-05-02","close":16100.0},{"date":"2024-05-03","close":16200.0},{"date":"2024-05-07","close":16270.0},{"date":"2024-05-08","close":16190.0},{"date":"2024-05-09","close":15990.0},{"date":"2024-05-10","close":16000.0},{"date":"2024-05-13","close":15520.0},{"date":"2024-05-14","close":15670.0},{"date":"2024-05-16","close":16090.0},{"date":"2024-05-17","close":17240.0},{"date":"2024-05-20","close":19050.0},{"date":"2024-05-21","close":19390.0},{"date":"2024-05-22","close":25200.0},{"date":"2024-05-23","close":20950.0},{"date":"2024-05-24","close":20550.0},{"date":"2024-05-27","close":20150.0},{"date":"2024-05-28","close":19980.0},{"date":"2024-05-29","close":18470.0},{"date":"2024-05-30","close":17960.0},{"date":"2024-05-31","close":17220.0},{"date":"2024-06-03","close":16800.0},{"date":"2024-06-04","close":16720.0},{"date":"2024-06-05","close":17040.0},{"date":"2024-06-07","close":17010.0},{"date":"2024-06-10","close":16400.0},{"date":"2024-06-11","close":16480.0},{"date":"2024-06-12","close":16200.0},{"date":"2024-06-13","close":15990.0},{"date":"2024-06-14","close":16010.0},{"date":"2024-06-17","close":16250.0},{"date":"2024-06-18","close":16090.0},{"date":"2024-06-19","close":16000.0},{"date":"2024-06-20","close":15970.0},{"date":"2024-06-21","close":15680.0},{"date":"2024-06-24","close":15200.0},{"date":"2024-06-25","close":15320.0},{"date":"2024-06-26","close":15140.0},{"date":"2024-06-27","close":14910.0},{"date":"2024-06-28","close":14900.0},{"date":"2024-07-01","close":16000.0},{"date":"2024-07-02","close":15430.0},{"date":"2024-07-03","close":15410.0},{"date":"2024-07-04","close":15410.0},{"date":"2024-07-05","close":15950.0},{"date":"2024-07-08","close":16200.0},{"date":"2024-07-09","close":16210.0},{"date":"2024-07-10","close":16140.0},{"date":"2024-07-11","close":16020.0},{"date":"2024-07-12","close":16340.0},{"date":"2024-07-15","close":16170.0},{"date":"2024-07-16","close":15900.0},{"date":"2024-07-17","close":16040.0},{"date":"2024-07-18","close":15790.0},{"date":"2024-07-19","close":15660.0},{"date":"2024-07-22","close":15390.0},{"date":"2024-07-23","close":15610.0},{"date":"2024-07-24","close":16220.0},{"date":"2024-07-25","close":16150.0},{"date":"2024-07-26","close":16220.0},{"date":"2024-07-29","close":16990.0},{"date":"2024-07-30","close":16400.0},{"date":"2024-07-31","close":16270.0},{"date":"2024-08-01","close":16300.0},{"date":"2024-08-02","close":15750.0},{"date":"2024-08-05","close":13670.0},{"date":"2024-08-06","close":15150.0},{"date":"2024-08-07","close":16300.0},{"date":"2024-08-08","close":15660.0},{"date":"2024-08-09","close":15630.0},{"date":"2024-08-12","close":15750.0},{"date":"2024-08-13","close":15320.0},{"date":"2024-08-14","close":15720.0},{"date":"2024-08-16","close":15750.0},{"date":"2024-08-19","close":15950.0},{"date":"2024-08-20","close":15890.0},{"date":"2024-08-21","close":15640.0},{"date":"2024-08-22","close":15220.0},{"date":"2024-08-23","close":15130.0},{"date":"2024-08-26","close":15110.0},{"date":"2024-08-27","close":15100.0},{"date":"2024-08-28","close":15000.0},{"date":"2024-08-29","close":14830.0},{"date":"2024-08-30","close":15180.0},{"date":"2024-09-02","close":14920.0},{"date":"2024-09-03","close":14820.0},{"date":"2024-09-04","close":14180.0},{"date":"2024-09-05","close":14130.0},{"date":"2024-09-06","close":13870.0},{"date":"2024-09-09","close":14080.0},{"date":"2024-09-10","close":13940.0},{"date":"2024-09-11","close":13510.0},{"date":"2024-09-12","close":13570.0},{"date":"2024-09-13","close":14100.0},{"date":"2024-09-19","close":14300.0},{"date":"2024-09-20","close":14490.0},{"date":"2024-09-23","close":14310.0},{"date":"2024-09-24","close":14410.0},{"date":"2024-09-25","close":14050.0},{"date":"2024-09-26","close":14290.0},{"date":"2024-09-27","close":14350.0},{"date":"2024-09-30","close":14510.0},{"date":"2024-10-02","close":14220.0},{"date":"2024-10-04","close":14410.0},{"date":"2024-10-07","close":14310.0},{"date":"2024-10-08","close":14100.0},{"date":"2024-10-10","close":13920.0},{"date":"2024-10-11","close":13910.0},{"date":"2024-10-14","close":14120.0},{"date":"2024-10-15","close":13970.0},{"date":"2024-10-16","close":13650.0},{"date":"2024-10-17","close":13820.0},{"date":"2024-10-18","close":13580.0},{"date":"2024-10-21","close":13530.0},{"date":"2024-10-22","close":12880.0},{"date":"2024-10-23","close":13200.0},{"date":"2024-10-24","close":12690.0},{"date":"2024-10-25","close":12200.0},{"date":"2024-10-28","close":12670.0},{"date":"2024-10-29","close":12850.0},{"date":"2024-10-30","close":12770.0},{"date":"2024-10-31","close":12900.0},{"date":"2024-11-01","close":12770.0},{"date":"2024-11-04","close":13150.0},{"date":"2024-11-05","close":13100.0},{"date":"2024-11-06","close":13190.0},{"date":"2024-11-07","close":12720.0},{"date":"2024-11-08","close":12690.0},{"date":"2024-11-11","close":12110.0},{"date":"2024-11-12","close":11490.0},{"date":"2024-11-13","close":11330.0},{"date":"2024-11-14","close":11270.0},{"date":"2024-11-15","close":11450.0},{"date":"2024-11-18","close":11550.0},{"date":"2024-11-19","close":11800.0},{"date":"2024-11-20","close":11700.0},{"date":"2024-11-21","close":11750.0},{"date":"2024-11-22","close":12180.0},{"date":"2024-11-25","close":12610.0},{"date":"2024-11-26","close":12740.0},{"date":"2024-11-27","close":12810.0},{"date":"2024-11-28","close":12950.0},{"date":"2024-11-29","close":13200.0},{"date":"2024-12-02","close":12270.0},{"date":"2024-12-03","close":12380.0},{"date":"2024-12-04","close":12140.0},{"date":"2024-12-05","close":11950.0},{"date":"2024-12-06","close":11650.0},{"date":"2024-12-09","close":10570.0},{"date":"2024-12-10","close":11170.0},{"date":"2024-12-11","close":11400.0},{"date":"2024-12-12","close":10770.0},{"date":"2024-12-13","close":11130.0},{"date":"2024-12-16","close":10970.0},{"date":"2024-12-17","close":10650.0},{"date":"2024-12-18","close":10720.0},{"date":"2024-12-19","close":10440.0},{"date":"2024-12-20","close":10000.0},{"date":"2024-12-23","close":10500.0},{"date":"2024-12-24","close":10270.0},{"date":"2024-12-26","close":10200.0},{"date":"2024-12-27","close":10030.0},{"date":"2024-12-30","close":10430.0},{"date":"2025-01-02","close":10650.0},{"date":"2025-01-03","close":10800.0},{"date":"2025-01-06","close":11140.0},{"date":"2025-01-07","close":10950.0},{"date":"2025-01-08","close":10960.0},{"date":"2025-01-09","close":11060.0},{"date":"2025-01-10","close":10950.0},{"date":"2025-01-13","close":10980.0},{"date":"2025-01-14","close":10920.0},{"date":"2025-01-15","close":10620.0},{"date":"2025-01-16","close":10750.0},{"date":"2025-01-17","close":10400.0},{"date":"2025-01-20","close":10660.0},{"date":"2025-01-21","close":10720.0},{"date":"2025-01-22","close":10600.0},{"date":"2025-01-23","close":10300.0},{"date":"2025-01-24","close":10280.0},{"date":"2025-01-31","close":10310.0},{"date":"2025-02-03","close":9980.0},{"date":"2025-02-04","close":10040.0},{"date":"2025-02-05","close":10100.0},{"date":"2025-02-06","close":10220.0},{"date":"2025-02-07","close":10040.0},{"date":"2025-02-10","close":10000.0},{"date":"2025-02-11","close":10000.0},{"date":"2025-02-12","close":9930.0},{"date":"2025-02-13","close":9830.0},{"date":"2025-02-14","close":9750.0},{"date":"2025-02-17","close":9790.0},{"date":"2025-02-18","close":9710.0},{"date":"2025-02-19","close":9560.0},{"date":"2025-02-20","close":9320.0},{"date":"2025-02-21","close":9320.0},{"date":"2025-02-24","close":9380.0},{"date":"2025-02-25","close":9320.0},{"date":"2025-02-26","close":9390.0},{"date":"2025-02-27","close":9600.0},{"date":"2025-02-28","close":9380.0},{"date":"2025-03-04","close":8930.0},{"date":"2025-03-05","close":8780.0},{"date":"2025-03-06","close":8690.0},{"date":"2025-03-07","close":8740.0},{"date":"2025-03-10","close":8850.0},{"date":"2025-03-11","close":8660.0},{"date":"2025-03-12","close":9100.0},{"date":"2025-03-13","close":8960.0},{"date":"2025-03-14","close":9090.0},{"date":"2025-03-17","close":9600.0},{"date":"2025-03-18","close":9370.0},{"date":"2025-03-19","close":9140.0},{"date":"2025-03-20","close":8960.0},{"date":"2025-03-21","close":8860.0},{"date":"2025-03-24","close":8860.0},{"date":"2025-03-25","close":8890.0},{"date":"2025-03-26","close":8890.0},{"date":"2025-03-27","close":8830.0},{"date":"2025-03-28","close":8430.0},{"date":"2025-03-31","close":8120.0},{"date":"2025-04-01","close":8350.0},{"date":"2025-04-02","close":8050.0},{"date":"2025-04-03","close":7900.0},{"date":"2025-04-04","close":8290.0},{"date":"2025-04-07","close":7770.0},{"date":"2025-04-08","close":7740.0},{"date":"2025-04-09","close":7400.0},{"date":"2025-04-10","close":7870.0},{"date":"2025-04-11","close":7920.0},{"date":"2025-04-14","close":8090.0},{"date":"2025-04-15","close":8080.0},{"date":"2025-04-16","close":8100.0},{"date":"2025-04-17","close":8130.0},{"date":"2025-04-18","close":8170.0},{"date":"2025-04-21","close":8180.0},{"date":"2025-04-22","close":10580.0},{"date":"2025-04-23","close":10920.0},{"date":"2025-04-24","close":9800.0},{"date":"2025-04-25","close":9330.0},{"date":"2025-04-28","close":10990.0},{"date":"2025-04-29","close":10060.0},{"date":"2025-04-30","close":10070.0},{"date":"2025-05-02","close":9620.0},{"date":"2025-05-07","close":9330.0},{"date":"2025-05-08","close":9320.0},{"date":"2025-05-09","close":9030.0},{"date":"2025-05-12","close":9150.0},{"date":"2025-05-13","close":9520.0},{"date":"2025-05-14","close":9320.0},{"date":"2025-05-15","close":9630.0},{"date":"2025-05-16","close":9550.0},{"date":"2025-05-19","close":9570.0},{"date":"2025-05-20","close":9320.0},{"date":"2025-05-21","close":9180.0},{"date":"2025-05-22","close":9380.0},{"date":"2025-05-23","close":9200.0},{"date":"2025-05-26","close":9440.0},{"date":"2025-05-27","close":9500.0},{"date":"2025-05-28","close":9320.0},{"date":"2025-05-29","close":9500.0},{"date":"2025-05-30","close":9600.0},{"date":"2025-06-02","close":9740.0},{"date":"2025-06-04","close":9790.0},{"date":"2025-06-05","close":9800.0},{"date":"2025-06-09","close":9880.0},{"date":"2025-06-10","close":10070.0},{"date":"2025-06-11","close":10120.0},{"date":"2025-06-12","close":10050.0},{"date":"2025-06-13","close":9660.0},{"date":"2025-06-16","close":9460.0},{"date":"2025-06-17","close":9470.0},{"date":"2025-06-18","close":9700.0},{"date":"2025-06-19","close":9620.0},{"date":"2025-06-20","close":10500.0},{"date":"2025-06-23","close":10170.0},{"date":"2025-06-24","close":10190.0},{"date":"2025-06-25","close":9950.0},{"date":"2025-06-26","close":10050.0},{"date":"2025-06-27","close":9850.0},{"date":"2025-06-30","close":9600.0},{"date":"2025-07-01","close":9690.0},{"date":"2025-07-02","close":9860.0},{"date":"2025-07-03","close":9870.0},{"date":"2025-07-04","close":9740.0},{"date":"2025-07-07","close":9660.0},{"date":"2025-07-08","close":9650.0},{"date":"2025-07-09","close":9610.0},{"date":"2025-07-10","close":9800.0},{"date":"2025-07-11","close":9910.0},{"date":"2025-07-14","close":9750.0},{"date":"2025-07-15","close":9890.0},{"date":"2025-07-16","close":9720.0},{"date":"2025-07-17","close":10150.0},{"date":"2025-07-18","close":10050.0},{"date":"2025-07-21","close":9960.0},{"date":"2025-07-22","close":9870.0},{"date":"2025-07-23","close":9820.0},{"date":"2025-07-24","close":9920.0},{"date":"2025-07-25","close":9880.0},{"date":"2025-07-28","close":9600.0},{"date":"2025-07-29","close":9430.0},{"date":"2025-07-30","close":9490.0},{"date":"2025-07-31","close":9530.0},{"date":"2025-08-01","close":9200.0},{"date":"2025-08-04","close":9330.0},{"date":"2025-08-05","close":9410.0},{"date":"2025-08-06","close":9460.0},{"date":"2025-08-07","close":9410.0},{"date":"2025-08-08","close":9380.0},{"date":"2025-08-11","close":9340.0},{"date":"2025-08-12","close":9270.0},{"date":"2025-08-13","close":9350.0},{"date":"2025-08-14","close":9420.0},{"date":"2025-08-18","close":9320.0},{"date":"2025-08-19","close":9220.0},{"date":"2025-08-20","close":8970.0},{"date":"2025-08-21","close":9060.0},{"date":"2025-08-22","close":9020.0},{"date":"2025-08-25","close":9180.0},{"date":"2025-08-26","close":9110.0},{"date":"2025-08-27","close":9110.0},{"date":"2025-08-28","close":9020.0},{"date":"2025-08-29","close":8940.0},{"date":"2025-09-01","close":8660.0},{"date":"2025-09-02","close":8900.0},{"date":"2025-09-03","close":9030.0},{"date":"2025-09-04","close":9170.0},{"date":"2025-09-05","close":9200.0},{"date":"2025-09-08","close":9210.0},{"date":"2025-09-09","close":9220.0},{"date":"2025-09-10","close":9250.0},{"date":"2025-09-11","close":9220.0},{"date":"2025-09-12","close":9560.0},{"date":"2025-09-15","close":9400.0},{"date":"2025-09-16","close":9300.0},{"date":"2025-09-17","close":9400.0},{"date":"2025-09-18","close":9300.0},{"date":"2025-09-19","close":9250.0},{"date":"2025-09-22","close":10100.0},{"date":"2025-09-23","close":9960.0},{"date":"2025-09-24","close":9810.0},{"date":"2025-09-25","close":9480.0},{"date":"2025-09-26","close":9200.0},{"date":"2025-09-29","close":9390.0},{"date":"2025-09-30","close":9200.0},{"date":"2025-10-01","close":9170.0},{"date":"2025-10-02","close":9220.0},{"date":"2025-10-10","close":9030.0},{"date":"2025-10-13","close":9050.0},{"date":"2025-10-14","close":8920.0},{"date":"2025-10-15","close":8900.0},{"date":"2025-10-16","close":8910.0},{"date":"2025-10-17","close":8840.0},{"date":"2025-10-20","close":9380.0},{"date":"2025-10-21","close":9360.0},{"date":"2025-10-22","close":9440.0},{"date":"2025-10-23","close":9260.0},{"date":"2025-10-24","close":9170.0},{"date":"2025-10-27","close":9540.0},{"date":"2025-10-28","close":9650.0},{"date":"2025-10-29","close":9510.0},{"date":"2025-10-30","close":9200.0},{"date":"2025-10-31","close":9290.0},{"date":"2025-11-03","close":9310.0},{"date":"2025-11-04","close":9530.0},{"date":"2025-11-05","close":9700.0},{"date":"2025-11-06","close":10080.0},{"date":"2025-11-07","close":9670.0},{"date":"2025-11-10","close":9690.0},{"date":"2025-11-11","close":9380.0},{"date":"2025-11-12","close":10050.0},{"date":"2025-11-13","close":10430.0},{"date":"2025-11-14","close":10300.0},{"date":"2025-11-17","close":9930.0},{"date":"2025-11-18","close":9780.0},{"date":"2025-11-19","close":9530.0},{"date":"2025-11-20","close":10010.0},{"date":"2025-11-21","close":9630.0},{"date":"2025-11-24","close":9480.0},{"date":"2025-11-25","close":9310.0},{"date":"2025-11-26","close":9770.0},{"date":"2025-11-27","close":10000.0},{"date":"2025-11-28","close":10400.0},{"date":"2025-12-01","close":10360.0},{"date":"2025-12-02","close":10410.0},{"date":"2025-12-03","close":10350.0},{"date":"2025-12-04","close":10340.0},{"date":"2025-12-05","close":10500.0},{"date":"2025-12-08","close":10680.0},{"date":"2025-12-09","close":11000.0},{"date":"2025-12-10","close":10450.0},{"date":"2025-12-11","close":10650.0},{"date":"2025-12-12","close":10660.0},{"date":"2025-12-15","close":10680.0},{"date":"2025-12-16","close":10410.0},{"date":"2025-12-17","close":10030.0},{"date":"2025-12-18","close":9900.0},{"date":"2025-12-19","close":10560.0},{"date":"2025-12-22","close":10600.0},{"date":"2025-12-23","close":10210.0},{"date":"2025-12-24","close":9990.0},{"date":"2025-12-26","close":10200.0},{"date":"2025-12-29","close":10090.0},{"date":"2025-12-30","close":9990.0},{"date":"2026-01-02","close":10020.0},{"date":"2026-01-05","close":9860.0},{"date":"2026-01-06","close":9720.0},{"date":"2026-01-07","close":9680.0},{"date":"2026-01-08","close":9410.0},{"date":"2026-01-09","close":9300.0},{"date":"2026-01-12","close":9230.0},{"date":"2026-01-13","close":9120.0},{"date":"2026-01-14","close":8990.0},{"date":"2026-01-15","close":9100.0},{"date":"2026-01-16","close":8950.0},{"date":"2026-01-19","close":9010.0},{"date":"2026-01-20","close":9280.0},{"date":"2026-01-21","close":8920.0},{"date":"2026-01-22","close":8850.0},{"date":"2026-01-23","close":9220.0},{"date":"2026-01-26","close":9550.0},{"date":"2026-01-27","close":9680.0},{"date":"2026-01-28","close":10320.0},{"date":"2026-01-29","close":10980.0},{"date":"2026-01-30","close":10450.0},{"date":"2026-02-02","close":9920.0},{"date":"2026-02-03","close":10020.0},{"date":"2026-02-04","close":10330.0},{"date":"2026-02-05","close":9880.0},{"date":"2026-02-06","close":9490.0},{"date":"2026-02-09","close":9800.0},{"date":"2026-02-10","close":10200.0},{"date":"2026-02-11","close":10010.0},{"date":"2026-02-12","close":9840.0},{"date":"2026-02-13","close":9360.0},{"date":"2026-02-19","close":9490.0},{"date":"2026-02-20","close":9340.0},{"date":"2026-02-23","close":9800.0},{"date":"2026-02-24","close":9780.0},{"date":"2026-02-25","close":9460.0},{"date":"2026-02-26","close":9280.0},{"date":"2026-02-27","close":9120.0},{"date":"2026-03-03","close":8860.0},{"date":"2026-03-04","close":7690.0},{"date":"2026-03-05","close":8390.0},{"date":"2026-03-06","close":8420.0},{"date":"2026-03-09","close":7830.0},{"date":"2026-03-10","close":8170.0},{"date":"2026-03-11","close":8200.0},{"date":"2026-03-12","close":8230.0},{"date":"2026-03-13","close":8350.0},{"date":"2026-03-16","close":8100.0},{"date":"2026-03-17","close":8290.0},{"date":"2026-03-18","close":8170.0},{"date":"2026-03-19","close":8030.0},{"date":"2026-03-20","close":7980.0},{"date":"2026-03-23","close":7800.0},{"date":"2026-03-24","close":7890.0},{"date":"2026-03-25","close":8150.0},{"date":"2026-03-26","close":7920.0},{"date":"2026-03-27","close":7970.0},{"date":"2026-03-30","close":7810.0},{"date":"2026-03-31","close":7630.0},{"date":"2026-04-01","close":8090.0},{"date":"2026-04-02","close":7780.0},{"date":"2026-04-03","close":7740.0},{"date":"2026-04-06","close":7710.0},{"date":"2026-04-07","close":7630.0},{"date":"2026-04-08","close":7830.0},{"date":"2026-04-09","close":7800.0},{"date":"2026-04-10","close":7840.0},{"date":"2026-04-13","close":7650.0},{"date":"2026-04-14","close":7720.0},{"date":"2026-04-15","close":7940.0},{"date":"2026-04-16","close":8080.0},{"date":"2026-04-17","close":8220.0},{"date":"2026-04-20","close":8080.0},{"date":"2026-04-21","close":7960.0},{"date":"2026-04-22","close":7810.0},{"date":"2026-04-23","close":7740.0},{"date":"2026-04-24","close":7790.0},{"date":"2026-04-27","close":7850.0},{"date":"2026-04-28","close":7670.0},{"date":"2026-04-29","close":7640.0},{"date":"2026-04-30","close":7480.0},{"date":"2026-05-04","close":7240.0},{"date":"2026-05-06","close":7060.0},{"date":"2026-05-07","close":7020.0},{"date":"2026-05-08","close":6910.0},{"date":"2026-05-11","close":6610.0},{"date":"2026-05-12","close":6500.0},{"date":"2026-05-13","close":6660.0},{"date":"2026-05-14","close":6580.0},{"date":"2026-05-15","close":6420.0},{"date":"2026-05-18","close":6260.0},{"date":"2026-05-19","close":6190.0},{"date":"2026-05-20","close":5920.0},{"date":"2026-05-21","close":6030.0},{"date":"2026-05-22","close":6440.0},{"date":"2026-05-26","close":6170.0},{"date":"2026-05-27","close":5940.0},{"date":"2026-05-28","close":5900.0},{"date":"2026-05-29","close":5740.0},{"date":"2026-06-01","close":5430.0},{"date":"2026-06-02","close":5350.0},{"date":"2026-06-04","close":5380.0},{"date":"2026-06-05","close":5120.0},{"date":"2026-06-08","close":4790.0},{"date":"2026-06-09","close":4940.0},{"date":"2026-06-10","close":4825.0},{"date":"2026-06-11","close":5090.0},{"date":"2026-06-12","close":5050.0},{"date":"2026-06-15","close":5090.0},{"date":"2026-06-16","close":5050.0},{"date":"2026-06-17","close":5110.0},{"date":"2026-06-18","close":4905.0},{"date":"2026-06-19","close":4585.0},{"date":"2026-06-22","close":4590.0},{"date":"2026-06-23","close":4265.0},{"date":"2026-06-24","close":4395.0},{"date":"2026-06-25","close":4155.0},{"date":"2026-06-26","close":3960.0},{"date":"2026-06-29","close":5140.0},{"date":"2026-06-30","close":5110.0},{"date":"2026-07-01","close":4880.0},{"date":"2026-07-02","close":4590.0},{"date":"2026-07-03","close":4540.0},{"date":"2026-07-06","close":4420.0},{"date":"2026-07-07","close":4335.0},{"date":"2026-07-08","close":4170.0},{"date":"2026-07-09","close":4165.0},{"date":"2026-07-10","close":4240.0},{"date":"2026-07-13","close":3950.0},{"date":"2026-07-14","close":3970.0},{"date":"2026-07-15","close":4125.0},{"date":"2026-07-16","close":4145.0},{"date":"2026-07-20","close":3965.0},{"date":"2026-07-21","close":4000.0},{"date":"2026-07-22","close":3860.0},{"date":"2026-07-23","close":4095.0},{"date":"2026-07-24","close":4000.0},{"date":"2026-07-27","close":3960.0},{"date":"2026-07-28","close":3845.0},{"date":"2026-07-29","close":3585.0},{"date":"2026-07-30","close":3615.0},{"date":"2026-07-31","close":3955.0},{"date":"2026-08-03","close":4015.0},{"date":"2026-08-04","close":4250.0},{"date":"2026-08-05","close":4255.0},{"date":"2026-08-06","close":4210.0},{"date":"2026-08-07","close":4170.0},{"date":"2026-08-10","close":4435.0},{"date":"2026-08-11","close":4490.0},{"date":"2026-08-12","close":4415.0},{"date":"2026-08-13","close":4350.0},{"date":"2026-08-14","close":4270.0},{"date":"2026-08-18","close":4100.0},{"date":"2026-08-19","close":4025.0},{"date":"2026-08-20","close":4205.0},{"date":"2026-08-21","close":4010.0},{"date":"2026-08-24","close":3990.0},{"date":"2026-08-25","close":3930.0},{"date":"2026-08-26","close":3985.0},{"date":"2026-08-27","close":3910.0},{"date":"2026-08-28","close":4000.0},{"date":"2026-08-31","close":4005.0},{"date":"2026-09-01","close":5070.0},{"date":"2026-09-02","close":5020.0},{"date":"2026-09-03","close":4490.0},{"date":"2026-09-04","close":4580.0},{"date":"2026-09-07","close":4400.0},{"date":"2026-09-08","close":4465.0},{"date":"2026-09-09","close":4685.0},{"date":"2026-09-10","close":4525.0},{"date":"2026-09-11","close":4475.0},{"date":"2026-09-14","close":4420.0},{"date":"2026-09-15","close":4395.0},{"date":"2026-09-16","close":4335.0},{"date":"2026-09-17","close":4365.0},{"date":"2026-09-18","close":4330.0},{"date":"2026-09-21","close":4350.0},{"date":"2026-09-22","close":4195.0},{"date":"2026-09-23","close":4255.0},{"date":"2026-09-28","close":4340.0},{"date":"2026-09-29","close":4310.0},{"date":"2026-09-30","close":4250.0},{"date":"2026-10-01","close":4300.0},{"date":"2026-10-02","close":4315.0},{"date":"2026-10-06","close":4405.0},{"date":"2026-10-07","close":4390.0},{"date":"2026-10-08","close":4365.0},{"date":"2026-10-12","close":4125.0},{"date":"2026-10-13","close":4100.0},{"date":"2026-10-14","close":4070.0},{"date":"2026-10-15","close":3915.0},{"date":"2026-10-16","close":4165.0},{"date":"2026-10-19","close":4190.0},{"date":"2026-10-20","close":4235.0},{"date":"2026-10-21","close":4240.0},{"date":"2026-10-22","close":4140.0},{"date":"2026-10-23","close":4055.0}],"chart_data":[{"date":"2024-10-23","open":13000,"high":13400,"low":12800,"close":13200,"volume":104293,"rsi_14":28.8,"sma_20":13977.0,"sma_60":14789.33,"sma_120":15721.17},{"date":"2024-10-24","open":13320,"high":13320,"low":12670,"close":12690,"volume":117565,"rsi_14":26.89,"sma_20":13896.0,"sma_60":14740.67,"sma_120":15691.08},{"date":"2024-10-25","open":12670,"high":12670,"low":12020,"close":12200,"volume":183655,"rsi_14":19.39,"sma_20":13785.5,"sma_60":14673.67,"sma_120":15659.0},{"date":"2024-10-28","open":12130,"high":12760,"low":12130,"close":12670,"volume":85844,"rsi_14":29.4,"sma_20":13716.5,"sma_60":14615.67,"sma_120":15633.33},{"date":"2024-10-29","open":12670,"high":12880,"low":12510,"close":12850,"volume":69389,"rsi_14":34.18,"sma_20":13644.5,"sma_60":14559.5,"sma_120":15604.33},{"date":"2024-10-30","open":12870,"high":12870,"low":12570,"close":12770,"volume":64221,"rsi_14":35.06,"sma_20":13565.5,"sma_60":14489.17,"sma_120":15574.17},{"date":"2024-10-31","open":12650,"high":12900,"low":12330,"close":12900,"volume":78091,"rsi_14":37.28,"sma_20":13485.0,"sma_60":14430.83,"sma_120":15547.5},{"date":"2024-11-01","open":12870,"high":12870,"low":12540,"close":12770,"volume":50045,"rsi_14":32.65,"sma_20":13412.5,"sma_60":14372.5,"sma_120":15518.92},{"date":"2024-11-04","open":12620,"high":13290,"low":12620,"close":13150,"volume":113962,"rsi_14":40.05,"sma_20":13349.5,"sma_60":14320.0,"sma_120":15492.92},{"date":"2024-11-05","open":13080,"high":13290,"low":12930,"close":13100,"volume":39282,"rsi_14":42.86,"sma_20":13289.0,"sma_60":14275.83,"sma_120":15467.17},{"date":"2024-11-06","open":13090,"high":13370,"low":13000,"close":13190,"volume":74634,"rsi_14":41.64,"sma_20":13243.5,"sma_60":14267.83,"sma_120":15443.83},{"date":"2024-11-07","open":13100,"high":13140,"low":12600,"close":12720,"volume":84812,"rsi_14":39.25,"sma_20":13183.5,"sma_60":14227.33,"sma_120":15416.5},{"date":"2024-11-08","open":13000,"high":13070,"low":12630,"close":12690,"volume":86803,"rsi_14":39.45,"sma_20":13122.5,"sma_60":14167.17,"sma_120":15392.92},{"date":"2024-11-11","open":12570,"high":12650,"low":11950,"close":12110,"volume":154742,"rsi_14":40.15,"sma_20":13022.0,"sma_60":14108.0,"sma_120":15363.25},{"date":"2024-11-12","open":12050,"high":12210,"low":11300,"close":11490,"volume":167654,"rsi_14":29.69,"sma_20":12898.0,"sma_60":14039.0,"sma_120":15324.92},{"date":"2024-11-13","open":11490,"high":11700,"low":11110,"close":11330,"volume":117106,"rsi_14":32.38,"sma_20":12782.0,"sma_60":13965.33,"sma_120":15275.67},{"date":"2024-11-14","open":11550,"high":11640,"low":11270,"close":11270,"volume":83378,"rsi_14":36.44,"sma_20":12654.5,"sma_60":13897.83,"sma_120":15210.83},{"date":"2024-11-15","open":11110,"high":11500,"low":11110,"close":11450,"volume":89517,"rsi_14":30.57,"sma_20":12548.0,"sma_60":13826.67,"sma_120":15144.67},{"date":"2024-11-18","open":11440,"high":11670,"low":11260,"close":11550,"volume":86131,"rsi_14":28.76,"sma_20":12449.0,"sma_60":13756.67,"sma_120":15030.92},{"date":"2024-11-19","open":11580,"high":12000,"low":11470,"close":11800,"volume":106462,"rsi_14":34.98,"sma_20":12395.0,"sma_60":13687.5,"sma_120":14954.67},{"date":"2024-11-20","open":11800,"high":11890,"low":11570,"close":11700,"volume":62852,"rsi_14":31.25,"sma_20":12320.0,"sma_60":13617.67,"sma_120":14880.92},{"date":"2024-11-21","open":11580,"high":11950,"low":11520,"close":11750,"volume":60354,"rsi_14":33.65,"sma_20":12273.0,"sma_60":13552.83,"sma_120":14810.92},{"date":"2024-11-22","open":11750,"high":12340,"low":11710,"close":12180,"volume":100866,"rsi_14":34.7,"sma_20":12272.0,"sma_60":13502.17,"sma_120":14745.92},{"date":"2024-11-25","open":12080,"high":12900,"low":12080,"close":12610,"volume":96381,"rsi_14":43.1,"sma_20":12269.0,"sma_60":13460.17,"sma_120":14697.08},{"date":"2024-11-26","open":12610,"high":12800,"low":12500,"close":12740,"volume":61226,"rsi_14":43.73,"sma_20":12263.5,"sma_60":13420.67,"sma_120":14653.58},{"date":"2024-11-27","open":12720,"high":12850,"low":12540,"close":12810,"volume":65351,"rsi_14":51.41,"sma_20":12265.5,"sma_60":13382.5,"sma_120":14616.83},{"date":"2024-11-28","open":12930,"high":13480,"low":12710,"close":12950,"volume":126578,"rsi_14":53.94,"sma_20":12268.0,"sma_60":13348.33,"sma_120":14584.75},{"date":"2024-11-29","open":12920,"high":13370,"low":12800,"close":13200,"volume":178563,"rsi_14":68.35,"sma_20":12289.5,"sma_60":13321.17,"sma_120":14555.42},{"date":"2024-12-02","open":13470,"high":13700,"low":12200,"close":12270,"volume":340655,"rsi_14":61.89,"sma_20":12245.5,"sma_60":13272.67,"sma_120":14515.67},{"date":"2024-12-03","open":12450,"high":12500,"low":12230,"close":12380,"volume":62757,"rsi_14":66.25,"sma_20":12209.5,"sma_60":13230.33,"sma_120":14477.08},{"date":"2024-12-04","open":12000,"high":12260,"low":12000,"close":12140,"volume":111033,"rsi_14":62.76,"sma_20":12157.0,"sma_60":13185.67,"sma_120":14441.58},{"date":"2024-12-05","open":12050,"high":12160,"low":11830,"close":11950,"volume":62899,"rsi_14":57.31,"sma_20":12118.5,"sma_60":13148.5,"sma_120":14403.83},{"date":"2024-12-06","open":12060,"high":12080,"low":11600,"close":11650,"volume":124995,"rsi_14":51.38,"sma_20":12066.5,"sma_60":13107.17,"sma_120":14365.92},{"date":"2024-12-09","open":11550,"high":11550,"low":10500,"close":10570,"volume":219124,"rsi_14":36.18,"sma_20":11989.5,"sma_60":13052.17,"sma_120":14320.75},{"date":"2024-12-10","open":10610,"high":11240,"low":10610,"close":11170,"volume":84867,"rsi_14":44.65,"sma_20":11973.5,"sma_60":13003.67,"sma_120":14280.42},{"date":"2024-12-11","open":11170,"high":11740,"low":11130,"close":11400,"volume":98144,"rsi_14":46.59,"sma_20":11977.0,"sma_60":12961.33,"sma_120":14240.0},{"date":"2024-12-12","open":11300,"high":11560,"low":10360,"close":10770,"volume":939785,"rsi_14":36.77,"sma_20":11952.0,"sma_60":12915.67,"sma_120":14195.67},{"date":"2024-12-13","open":10930,"high":11470,"low":10800,"close":11130,"volume":307943,"rsi_14":35.93,"sma_20":11936.0,"sma_60":12875.0,"sma_120":14155.08},{"date":"2024-12-16","open":11300,"high":11560,"low":10930,"close":10970,"volume":185141,"rsi_14":33.27,"sma_20":11907.0,"sma_60":12822.83,"sma_120":14113.42},{"date":"2024-12-17","open":11100,"high":11200,"low":10640,"close":10650,"volume":208032,"rsi_14":30.51,"sma_20":11849.5,"sma_60":12762.0,"sma_120":14071.5},{"date":"2024-12-18","open":10650,"high":10770,"low":10580,"close":10720,"volume":94808,"rsi_14":29.62,"sma_20":11800.5,"sma_60":12699.17,"sma_120":14034.17},{"date":"2024-12-19","open":10400,"high":10570,"low":10380,"close":10440,"volume":100992,"rsi_14":24.91,"sma_20":11735.0,"sma_60":12634.67,"sma_120":13993.5},{"date":"2024-12-20","open":10440,"high":10440,"low":10000,"close":10000,"volume":136956,"rsi_14":27.35,"sma_20":11626.0,"sma_60":12561.17,"sma_120":13950.67},{"date":"2024-12-23","open":10100,"high":10720,"low":10030,"close":10500,"volume":144295,"rsi_14":32.59,"sma_20":11520.5,"sma_60":12502.0,"sma_120":13913.92},{"date":"2024-12-24","open":10510,"high":10700,"low":10270,"close":10270,"volume":67425,"rsi_14":32.65,"sma_20":11397.0,"sma_60":12435.0,"sma_120":13875.33},{"date":"2024-12-26","open":10270,"high":10470,"low":10190,"close":10200,"volume":63459,"rsi_14":33.4,"sma_20":11266.5,"sma_60":12365.83,"sma_120":13827.0},{"date":"2024-12-27","open":10180,"high":10290,"low":9980,"close":10030,"volume":76209,"rsi_14":34.24,"sma_20":11120.5,"sma_60":12291.17,"sma_120":13782.0},{"date":"2024-12-30","open":10040,"high":10530,"low":10000,"close":10430,"volume":92064,"rsi_14":48.43,"sma_20":10982.0,"sma_60":12228.0,"sma_120":13740.5},{"date":"2025-01-02","open":10560,"high":10780,"low":10440,"close":10650,"volume":79381,"rsi_14":43.63,"sma_20":10901.0,"sma_60":12165.33,"sma_120":13700.83},{"date":"2025-01-03","open":10610,"high":10850,"low":10610,"close":10800,"volume":75479,"rsi_14":42.5,"sma_20":10822.0,"sma_60":12106.83,"sma_120":13657.92},{"date":"2025-01-06","open":10800,"high":11160,"low":10690,"close":11140,"volume":97599,"rsi_14":54.99,"sma_20":10772.0,"sma_60":12057.5,"sma_120":13615.75},{"date":"2025-01-07","open":11130,"high":11230,"low":10920,"close":10950,"volume":70623,"rsi_14":47.46,"sma_20":10722.0,"sma_60":12008.0,"sma_120":13571.92},{"date":"2025-01-08","open":11060,"high":11200,"low":10900,"close":10960,"volume":74639,"rsi_14":49.85,"sma_20":10687.5,"sma_60":11958.83,"sma_120":13528.75},{"date":"2025-01-09","open":10930,"high":11080,"low":10840,"close":11060,"volume":59431,"rsi_14":56.47,"sma_20":10712.0,"sma_60":11907.83,"sma_120":13487.42},{"date":"2025-01-10","open":11150,"high":11150,"low":10860,"close":10950,"volume":47249,"rsi_14":53.58,"sma_20":10701.0,"sma_60":11857.5,"sma_120":13442.5},{"date":"2025-01-13","open":10950,"high":11280,"low":10790,"close":10980,"volume":130824,"rsi_14":59.12,"sma_20":10680.0,"sma_60":11813.0,"sma_120":13399.25},{"date":"2025-01-14","open":11030,"high":11450,"low":10850,"close":10920,"volume":95987,"rsi_14":67.83,"sma_20":10687.5,"sma_60":11764.67,"sma_120":13357.75},{"date":"2025-01-15","open":11000,"high":11000,"low":10610,"close":10620,"volume":79211,"rsi_14":52.52,"sma_20":10662.0,"sma_60":11715.33,"sma_120":13312.58},{"date":"2025-01-16","open":10670,"high":10900,"low":10670,"close":10750,"volume":48500,"rsi_14":60.53,"sma_20":10651.0,"sma_60":11669.0,"sma_120":13270.58},{"date":"2025-01-17","open":10800,"high":10830,"low":10330,"close":10400,"volume":79029,"rsi_14":53.91,"sma_20":10638.5,"sma_60":11627.67,"sma_120":13226.75},{"date":"2025-01-20","open":10400,"high":10770,"low":10370,"close":10660,"volume":88238,"rsi_14":61.89,"sma_20":10635.5,"sma_60":11585.33,"sma_120":13187.33},{"date":"2025-01-21","open":11050,"high":12490,"low":10700,"close":10720,"volume":936381,"rsi_14":56.28,"sma_20":10649.5,"sma_60":11552.5,"sma_120":13146.58},{"date":"2025-01-22","open":10640,"high":10840,"low":10570,"close":10600,"volume":125865,"rsi_14":48.87,"sma_20":10679.5,"sma_60":11525.83,"sma_120":13099.75},{"date":"2025-01-23","open":10750,"high":10750,"low":10290,"close":10300,"volume":118929,"rsi_14":39.41,"sma_20":10669.5,"sma_60":11486.33,"sma_120":13051.0},{"date":"2025-01-24","open":10300,"high":10750,"low":10270,"close":10280,"volume":96919,"rsi_14":28.92,"sma_20":10670.0,"sma_60":11443.5,"sma_120":13001.5},{"date":"2025-01-31","open":10280,"high":10750,"low":10280,"close":10310,"volume":59082,"rsi_14":32.98,"sma_20":10675.5,"sma_60":11402.5,"sma_120":12945.83},{"date":"2025-02-03","open":10280,"high":10500,"low":9920,"close":9980,"volume":185270,"rsi_14":27.73,"sma_20":10673.0,"sma_60":11353.83,"sma_120":12892.33},{"date":"2025-02-04","open":10000,"high":10140,"low":10000,"close":10040,"volume":56030,"rsi_14":26.39,"sma_20":10653.5,"sma_60":11308.33,"sma_120":12840.42},{"date":"2025-02-05","open":10050,"high":10270,"low":10050,"close":10100,"volume":70681,"rsi_14":29.86,"sma_20":10626.0,"sma_60":11257.5,"sma_120":12788.75},{"date":"2025-02-06","open":10150,"high":10390,"low":10150,"close":10220,"volume":46202,"rsi_14":32.73,"sma_20":10597.0,"sma_60":11209.5,"sma_120":12742.67},{"date":"2025-02-07","open":10210,"high":10210,"low":10020,"close":10040,"volume":83549,"rsi_14":31.03,"sma_20":10542.0,"sma_60":11157.0,"sma_120":12712.42},{"date":"2025-02-10","open":9960,"high":10050,"low":9910,"close":10000,"volume":72412,"rsi_14":34.95,"sma_20":10494.5,"sma_60":11111.67,"sma_120":12669.5},{"date":"2025-02-11","open":10010,"high":10100,"low":9970,"close":10000,"volume":67254,"rsi_14":30.57,"sma_20":10446.5,"sma_60":11066.83,"sma_120":12617.0},{"date":"2025-02-12","open":10000,"high":10050,"low":9870,"close":9930,"volume":73967,"rsi_14":35.76,"sma_20":10390.0,"sma_60":11030.5,"sma_120":12569.25},{"date":"2025-02-13","open":9890,"high":10010,"low":9810,"close":9830,"volume":108011,"rsi_14":22.15,"sma_20":10334.0,"sma_60":11002.83,"sma_120":12520.92},{"date":"2025-02-14","open":9850,"high":9880,"low":9670,"close":9750,"volume":138313,"rsi_14":17.88,"sma_20":10272.5,"sma_60":10976.5,"sma_120":12470.92},{"date":"2025-02-17","open":9760,"high":9840,"low":9710,"close":9790,"volume":80932,"rsi_14":21.68,"sma_20":10216.0,"sma_60":10951.83,"sma_120":12424.83},{"date":"2025-02-18","open":9810,"high":9860,"low":9710,"close":9710,"volume":88809,"rsi_14":25.62,"sma_20":10170.5,"sma_60":10922.83,"sma_120":12374.75},{"date":"2025-02-19","open":9710,"high":9780,"low":9540,"close":9560,"volume":160622,"rsi_14":23.13,"sma_20":10111.0,"sma_60":10889.67,"sma_120":12323.17},{"date":"2025-02-20","open":9560,"high":9570,"low":9290,"close":9320,"volume":156122,"rsi_14":18.06,"sma_20":10057.0,"sma_60":10848.33,"sma_120":12267.92},{"date":"2025-02-21","open":9440,"high":9840,"low":9300,"close":9320,"volume":266730,"rsi_14":22.95,"sma_20":9990.0,"sma_60":10808.67,"sma_120":12213.17},{"date":"2025-02-24","open":9320,"high":9380,"low":9270,"close":9380,"volume":87151,"rsi_14":22.95,"sma_20":9923.0,"sma_60":10769.17,"sma_120":12161.0},{"date":"2025-02-25","open":9380,"high":9520,"low":9280,"close":9320,"volume":100787,"rsi_14":18.03,"sma_20":9859.0,"sma_60":10721.5,"sma_120":12111.83},{"date":"2025-02-26","open":9410,"high":9410,"low":9280,"close":9390,"volume":68090,"rsi_14":14.53,"sma_20":9813.5,"sma_60":10667.83,"sma_120":12064.0},{"date":"2025-02-27","open":9400,"high":9940,"low":9400,"close":9600,"volume":302995,"rsi_14":31.67,"sma_20":9779.5,"sma_60":10615.5,"sma_120":12018.08},{"date":"2025-02-28","open":9500,"high":9570,"low":9380,"close":9380,"volume":105032,"rsi_14":27.54,"sma_20":9733.0,"sma_60":10558.33,"sma_120":11970.42},{"date":"2025-03-04","open":9380,"high":9380,"low":8900,"close":8930,"volume":171456,"rsi_14":20.77,"sma_20":9680.5,"sma_60":10491.33,"sma_120":11919.83},{"date":"2025-03-05","open":8910,"high":9060,"low":8670,"close":8780,"volume":136805,"rsi_14":19.9,"sma_20":9617.5,"sma_60":10417.67,"sma_120":11869.42},{"date":"2025-03-06","open":8780,"high":8870,"low":8560,"close":8690,"volume":123919,"rsi_14":20.0,"sma_20":9547.0,"sma_60":10358.0,"sma_120":11815.33},{"date":"2025-03-07","open":8690,"high":8840,"low":8600,"close":8740,"volume":60931,"rsi_14":22.99,"sma_20":9473.0,"sma_60":10297.33,"sma_120":11763.83},{"date":"2025-03-10","open":8650,"high":8850,"low":8650,"close":8850,"volume":59717,"rsi_14":25.77,"sma_20":9413.5,"sma_60":10242.5,"sma_120":11714.08},{"date":"2025-03-11","open":8620,"high":8710,"low":8580,"close":8660,"volume":68967,"rsi_14":24.39,"sma_20":9346.5,"sma_60":10187.67,"sma_120":11668.08},{"date":"2025-03-12","open":8780,"high":9320,"low":8730,"close":9100,"volume":178280,"rsi_14":40.17,"sma_20":9301.5,"sma_60":10145.17,"sma_120":11626.17},{"date":"2025-03-13","open":9090,"high":9290,"low":8900,"close":8960,"volume":70796,"rsi_14":41.96,"sma_20":9253.0,"sma_60":10118.33,"sma_120":11585.25},{"date":"2025-03-14","open":8970,"high":9290,"low":8970,"close":9090,"volume":58952,"rsi_14":45.15,"sma_20":9216.0,"sma_60":10083.67,"sma_120":11543.67},{"date":"2025-03-17","open":9070,"high":9850,"low":8940,"close":9600,"volume":241489,"rsi_14":53.9,"sma_20":9208.5,"sma_60":10053.67,"sma_120":11507.5},{"date":"2025-03-18","open":9590,"high":9590,"low":9280,"close":9370,"volume":114520,"rsi_14":50.84,"sma_20":9187.5,"sma_60":10030.33,"sma_120":11473.0},{"date":"2025-03-19","open":9500,"high":9590,"low":9000,"close":9140,"volume":135826,"rsi_14":46.03,"sma_20":9159.0,"sma_60":9997.17,"sma_120":11436.08},{"date":"2025-03-20","open":9290,"high":9290,"low":8960,"close":8960,"volume":76108,"rsi_14":39.74,"sma_20":9129.0,"sma_60":9963.67,"sma_120":11393.25},{"date":"2025-03-21","open":8970,"high":9050,"low":8770,"close":8860,"volume":126478,"rsi_14":41.33,"sma_20":9106.0,"sma_60":9933.83,"sma_120":11347.92},{"date":"2025-03-24","open":8850,"high":8920,"low":8670,"close":8860,"volume":86709,"rsi_14":48.63,"sma_20":9083.0,"sma_60":9902.83,"sma_120":11301.0},{"date":"2025-03-25","open":8870,"high":9100,"low":8830,"close":8890,"volume":66407,"rsi_14":52.26,"sma_20":9058.5,"sma_60":9877.0,"sma_120":11255.83},{"date":"2025-03-26","open":8830,"high":9010,"low":8740,"close":8890,"volume":68383,"rsi_14":54.27,"sma_20":9037.0,"sma_60":9858.5,"sma_120":11209.83},{"date":"2025-03-27","open":8890,"high":9000,"low":8750,"close":8830,"volume":56195,"rsi_14":51.91,"sma_20":9009.0,"sma_60":9830.67,"sma_120":11166.33},{"date":"2025-03-28","open":8830,"high":8830,"low":8420,"close":8430,"volume":97009,"rsi_14":42.05,"sma_20":8950.5,"sma_60":9800.0,"sma_120":11117.5},{"date":"2025-03-31","open":8200,"high":8450,"low":7950,"close":8120,"volume":71043,"rsi_14":40.22,"sma_20":8887.5,"sma_60":9765.33,"sma_120":11065.58},{"date":"2025-04-01","open":8100,"high":8430,"low":8100,"close":8350,"volume":42332,"rsi_14":35.29,"sma_20":8858.5,"sma_60":9737.33,"sma_120":11014.25},{"date":"2025-04-02","open":8250,"high":8370,"low":8000,"close":8050,"volume":53457,"rsi_14":33.21,"sma_20":8822.0,"sma_60":9697.67,"sma_120":10962.83},{"date":"2025-04-03","open":8020,"high":8120,"low":7850,"close":7900,"volume":44816,"rsi_14":28.21,"sma_20":8782.5,"sma_60":9651.83,"sma_120":10908.58},{"date":"2025-04-04","open":7680,"high":8500,"low":7680,"close":8290,"volume":65349,"rsi_14":24.9,"sma_20":8760.0,"sma_60":9610.0,"sma_120":10858.42},{"date":"2025-04-07","open":7920,"high":8060,"low":7740,"close":7770,"volume":77313,"rsi_14":22.41,"sma_20":8706.0,"sma_60":9553.83,"sma_120":10805.67},{"date":"2025-04-08","open":7980,"high":7980,"low":7670,"close":7740,"volume":42211,"rsi_14":24.07,"sma_20":8660.0,"sma_60":9500.33,"sma_120":10754.17},{"date":"2025-04-09","open":7670,"high":7820,"low":6970,"close":7400,"volume":74403,"rsi_14":22.73,"sma_20":8575.0,"sma_60":9441.0,"sma_120":10699.92},{"date":"2025-04-10","open":7840,"high":7900,"low":7620,"close":7870,"volume":57830,"rsi_14":34.67,"sma_20":8520.5,"sma_60":9387.83,"sma_120":10647.83},{"date":"2025-04-11","open":7780,"high":7920,"low":7570,"close":7920,"volume":27296,"rsi_14":35.67,"sma_20":8462.0,"sma_60":9337.33,"sma_120":10597.42},{"date":"2025-04-14","open":7990,"high":8100,"low":7930,"close":8090,"volume":40372,"rsi_14":38.3,"sma_20":8386.5,"sma_60":9289.17,"sma_120":10551.08},{"date":"2025-04-15","open":8170,"high":8180,"low":7980,"close":8080,"volume":36052,"rsi_14":38.19,"sma_20":8322.0,"sma_60":9241.83,"sma_120":10503.25},{"date":"2025-04-16","open":8130,"high":8140,"low":8010,"close":8100,"volume":45201,"rsi_14":39.23,"sma_20":8270.0,"sma_60":9199.83,"sma_120":10457.58},{"date":"2025-04-17","open":8120,"high":8190,"low":8060,"close":8130,"volume":25064,"rsi_14":45.03,"sma_20":8228.5,"sma_60":9156.17,"sma_120":10412.58},{"date":"2025-04-18","open":8200,"high":8200,"low":8010,"close":8170,"volume":28338,"rsi_14":50.91,"sma_20":8194.0,"sma_60":9119.0,"sma_120":10373.33},{"date":"2025-04-21","open":8160,"high":8230,"low":8060,"close":8180,"volume":27189,"rsi_14":46.64,"sma_20":8160.0,"sma_60":9077.67,"sma_120":10331.5},{"date":"2025-04-22","open":8160,"high":10630,"low":8110,"close":10580,"volume":2491585,"rsi_14":77.32,"sma_20":8244.5,"sma_60":9075.33,"sma_120":10313.92},{"date":"2025-04-23","open":11560,"high":12670,"low":10320,"close":10920,"volume":5146185,"rsi_14":81.33,"sma_20":8346.0,"sma_60":9080.67,"sma_120":10303.25},{"date":"2025-04-24","open":10890,"high":10890,"low":9800,"close":9800,"volume":621864,"rsi_14":63.6,"sma_20":8394.5,"sma_60":9072.33,"sma_120":10279.33},{"date":"2025-04-25","open":10000,"high":10180,"low":9330,"close":9330,"volume":376405,"rsi_14":64.18,"sma_20":8439.5,"sma_60":9056.5,"sma_120":10250.0},{"date":"2025-04-28","open":9470,"high":11560,"low":9460,"close":10990,"volume":3206807,"rsi_14":72.79,"sma_20":8583.0,"sma_60":9067.83,"sma_120":10235.17},{"date":"2025-04-29","open":10470,"high":10660,"low":10040,"close":10060,"volume":509080,"rsi_14":67.23,"sma_20":8668.5,"sma_60":9069.17,"sma_120":10211.5},{"date":"2025-04-30","open":10430,"high":10470,"low":9880,"close":10070,"volume":315874,"rsi_14":65.15,"sma_20":8769.5,"sma_60":9069.67,"sma_120":10189.0},{"date":"2025-05-02","open":9970,"high":9970,"low":9540,"close":9620,"volume":252324,"rsi_14":61.1,"sma_20":8855.5,"sma_60":9061.67,"sma_120":10159.58},{"date":"2025-05-07","open":9490,"high":9490,"low":9190,"close":9330,"volume":166771,"rsi_14":57.97,"sma_20":8907.5,"sma_60":9046.83,"sma_120":10128.17},{"date":"2025-05-08","open":9450,"high":9540,"low":9300,"close":9320,"volume":110717,"rsi_14":57.97,"sma_20":8985.0,"sma_60":9034.83,"sma_120":10095.92},{"date":"2025-05-09","open":9420,"high":9430,"low":9010,"close":9030,"volume":181940,"rsi_14":55.78,"sma_20":9049.5,"sma_60":9018.67,"sma_120":10065.17},{"date":"2025-05-12","open":9160,"high":9200,"low":9050,"close":9150,"volume":90604,"rsi_14":56.27,"sma_20":9137.0,"sma_60":9004.5,"sma_120":10035.67},{"date":"2025-05-13","open":10130,"high":10300,"low":9380,"close":9520,"volume":543728,"rsi_14":57.97,"sma_20":9219.5,"sma_60":8997.67,"sma_120":10014.08},{"date":"2025-05-14","open":9420,"high":9520,"low":9210,"close":9320,"volume":131123,"rsi_14":56.58,"sma_20":9289.5,"sma_60":8989.17,"sma_120":9996.0},{"date":"2025-05-15","open":9500,"high":9780,"low":9410,"close":9630,"volume":223195,"rsi_14":42.77,"sma_20":9366.5,"sma_60":8987.17,"sma_120":9981.83},{"date":"2025-05-16","open":9650,"high":10900,"low":9100,"close":9550,"volume":1831553,"rsi_14":39.14,"sma_20":9440.0,"sma_60":8983.17,"sma_120":9967.5},{"date":"2025-05-19","open":9810,"high":10080,"low":9400,"close":9570,"volume":343943,"rsi_14":47.79,"sma_20":9513.5,"sma_60":8980.83,"sma_120":9951.83},{"date":"2025-05-20","open":9610,"high":9700,"low":9320,"close":9320,"volume":122758,"rsi_14":49.9,"sma_20":9573.0,"sma_60":8976.83,"sma_120":9933.25},{"date":"2025-05-21","open":9410,"high":9450,"low":9160,"close":9180,"volume":86142,"rsi_14":23.92,"sma_20":9623.5,"sma_60":8974.5,"sma_120":9911.42},{"date":"2025-05-22","open":9230,"high":9750,"low":9100,"close":9380,"volume":199900,"rsi_14":37.59,"sma_20":9683.5,"sma_60":8975.5,"sma_120":9892.08},{"date":"2025-05-23","open":9600,"high":9740,"low":9100,"close":9200,"volume":110658,"rsi_14":35.05,"sma_20":9614.5,"sma_60":8972.5,"sma_120":9870.83},{"date":"2025-05-26","open":9200,"high":9550,"low":9200,"close":9440,"volume":96021,"rsi_14":46.67,"sma_20":9540.5,"sma_60":8974.5,"sma_120":9848.0},{"date":"2025-05-27","open":9430,"high":9540,"low":9230,"close":9500,"volume":69193,"rsi_14":53.44,"sma_20":9525.5,"sma_60":8976.33,"sma_120":9822.08},{"date":"2025-05-28","open":9460,"high":9460,"low":9310,"close":9320,"volume":48648,"rsi_14":50.0,"sma_20":9525.0,"sma_60":8971.67,"sma_120":9793.58},{"date":"2025-05-29","open":9390,"high":9530,"low":9300,"close":9500,"volume":66066,"rsi_14":59.29,"sma_20":9450.5,"sma_60":8973.67,"sma_120":9766.0},{"date":"2025-05-30","open":9480,"high":9710,"low":9400,"close":9600,"volume":86300,"rsi_14":58.96,"sma_20":9427.5,"sma_60":8984.83,"sma_120":9738.08},{"date":"2025-06-02","open":9650,"high":9760,"low":9530,"close":9740,"volume":90515,"rsi_14":54.82,"sma_20":9411.0,"sma_60":9000.83,"sma_120":9709.25},{"date":"2025-06-04","open":10000,"high":10000,"low":9600,"close":9790,"volume":97389,"rsi_14":61.03,"sma_20":9419.5,"sma_60":9019.17,"sma_120":9688.58},{"date":"2025-06-05","open":9760,"high":9940,"low":9710,"close":9800,"volume":75180,"rsi_14":54.64,"sma_20":9443.0,"sma_60":9036.83,"sma_120":9667.08},{"date":"2025-06-09","open":9790,"high":9940,"low":9560,"close":9880,"volume":109315,"rsi_14":59.02,"sma_20":9471.0,"sma_60":9054.0,"sma_120":9648.25},{"date":"2025-06-10","open":9910,"high":10140,"low":9750,"close":10070,"volume":138778,"rsi_14":62.5,"sma_20":9523.0,"sma_60":9077.5,"sma_120":9632.58},{"date":"2025-06-11","open":10270,"high":10290,"low":10080,"close":10120,"volume":84450,"rsi_14":72.22,"sma_20":9571.5,"sma_60":9094.5,"sma_120":9619.83},{"date":"2025-06-12","open":10090,"high":10170,"low":9940,"close":10050,"volume":84696,"rsi_14":75.14,"sma_20":9598.0,"sma_60":9112.67,"sma_120":9615.5},{"date":"2025-06-13","open":10130,"high":10140,"low":9600,"close":9660,"volume":129161,"rsi_14":57.29,"sma_20":9615.0,"sma_60":9122.17,"sma_120":9602.92},{"date":"2025-06-16","open":9600,"high":9600,"low":9360,"close":9460,"volume":82788,"rsi_14":56.7,"sma_20":9606.5,"sma_60":9119.83,"sma_120":9586.75},{"date":"2025-06-17","open":9540,"high":9790,"low":9380,"close":9470,"volume":71663,"rsi_14":50.88,"sma_20":9602.5,"sma_60":9121.5,"sma_120":9575.92},{"date":"2025-06-18","open":9430,"high":9700,"low":9410,"close":9700,"volume":37896,"rsi_14":55.32,"sma_20":9609.0,"sma_60":9130.83,"sma_120":9564.0},{"date":"2025-06-19","open":9760,"high":9760,"low":9520,"close":9620,"volume":56907,"rsi_14":58.43,"sma_20":9624.0,"sma_60":9141.83,"sma_120":9552.75},{"date":"2025-06-20","open":9910,"high":11150,"low":9730,"close":10500,"volume":1743667,"rsi_14":70.16,"sma_20":9690.0,"sma_60":9169.17,"sma_120":9551.5},{"date":"2025-06-23","open":10230,"high":10300,"low":10060,"close":10170,"volume":121433,"rsi_14":60.52,"sma_20":9729.5,"sma_60":9191.0,"sma_120":9546.92},{"date":"2025-06-24","open":10400,"high":10630,"low":10100,"close":10190,"volume":236496,"rsi_14":58.69,"sma_20":9779.0,"sma_60":9212.67,"sma_120":9544.83},{"date":"2025-06-25","open":10250,"high":10250,"low":9860,"close":9950,"volume":149005,"rsi_14":52.88,"sma_20":9804.5,"sma_60":9230.33,"sma_120":9544.42},{"date":"2025-06-26","open":10350,"high":10530,"low":9830,"close":10050,"volume":239506,"rsi_14":54.36,"sma_20":9832.0,"sma_60":9250.67,"sma_120":9540.67},{"date":"2025-06-27","open":10040,"high":10040,"low":9840,"close":9850,"volume":88212,"rsi_14":49.5,"sma_20":9858.5,"sma_60":9274.33,"sma_120":9537.17},{"date":"2025-06-30","open":9880,"high":9940,"low":9210,"close":9600,"volume":102258,"rsi_14":42.3,"sma_20":9863.5,"sma_60":9299.0,"sma_120":9532.17},{"date":"2025-07-01","open":9970,"high":9990,"low":9650,"close":9690,"volume":65552,"rsi_14":43.04,"sma_20":9868.0,"sma_60":9321.33,"sma_120":9529.33},{"date":"2025-07-02","open":9790,"high":9910,"low":9650,"close":9860,"volume":48893,"rsi_14":47.02,"sma_20":9874.0,"sma_60":9351.5,"sma_120":9524.58},{"date":"2025-07-03","open":9880,"high":10040,"low":9780,"close":9870,"volume":96267,"rsi_14":53.74,"sma_20":9878.0,"sma_60":9384.33,"sma_120":9518.08},{"date":"2025-07-04","open":9970,"high":9990,"low":9700,"close":9740,"volume":63659,"rsi_14":55.11,"sma_20":9875.0,"sma_60":9408.5,"sma_120":9509.25},{"date":"2025-07-07","open":9810,"high":9950,"low":9640,"close":9660,"volume":42102,"rsi_14":53.38,"sma_20":9864.0,"sma_60":9440.0,"sma_120":9496.92},{"date":"2025-07-08","open":9700,"high":9790,"low":9530,"close":9650,"volume":44731,"rsi_14":49.03,"sma_20":9843.0,"sma_60":9471.83,"sma_120":9486.08},{"date":"2025-07-09","open":9620,"high":9720,"low":9580,"close":9610,"volume":37426,"rsi_14":49.8,"sma_20":9817.5,"sma_60":9508.67,"sma_120":9474.83},{"date":"2025-07-10","open":9700,"high":9860,"low":9640,"close":9800,"volume":55113,"rsi_14":31.18,"sma_20":9805.0,"sma_60":9540.83,"sma_120":9464.33},{"date":"2025-07-11","open":9880,"high":10000,"low":9800,"close":9910,"volume":66829,"rsi_14":42.07,"sma_20":9817.5,"sma_60":9574.0,"sma_120":9455.67},{"date":"2025-07-14","open":9970,"high":9970,"low":9680,"close":9750,"volume":59030,"rsi_14":37.64,"sma_20":9832.0,"sma_60":9601.67,"sma_120":9445.42},{"date":"2025-07-15","open":9840,"high":9890,"low":9700,"close":9890,"volume":59789,"rsi_14":48.21,"sma_20":9853.0,"sma_60":9631.83,"sma_120":9436.83},{"date":"2025-07-16","open":9900,"high":9900,"low":9670,"close":9720,"volume":44817,"rsi_14":40.57,"sma_20":9854.0,"sma_60":9658.83,"sma_120":9429.33},{"date":"2025-07-17","open":9730,"high":10270,"low":9720,"close":10150,"volume":323785,"rsi_14":57.58,"sma_20":9880.5,"sma_60":9692.5,"sma_120":9424.33},{"date":"2025-07-18","open":10010,"high":10090,"low":9860,"close":10050,"volume":89182,"rsi_14":62.3,"sma_20":9858.0,"sma_60":9723.83,"sma_120":9421.42},{"date":"2025-07-21","open":10010,"high":10080,"low":9910,"close":9960,"volume":56324,"rsi_14":57.38,"sma_20":9847.5,"sma_60":9753.5,"sma_120":9415.58},{"date":"2025-07-22","open":10000,"high":10050,"low":9780,"close":9870,"volume":59662,"rsi_14":50.29,"sma_20":9831.5,"sma_60":9741.67,"sma_120":9408.5},{"date":"2025-07-23","open":9910,"high":9910,"low":9670,"close":9820,"volume":61215,"rsi_14":48.6,"sma_20":9825.0,"sma_60":9723.33,"sma_120":9402.0},{"date":"2025-07-24","open":9860,"high":10000,"low":9780,"close":9920,"volume":62253,"rsi_14":55.11,"sma_20":9818.5,"sma_60":9725.33,"sma_120":9398.83},{"date":"2025-07-25","open":9930,"high":9980,"low":9800,"close":9880,"volume":46608,"rsi_14":56.4,"sma_20":9820.0,"sma_60":9734.5,"sma_120":9395.5},{"date":"2025-07-28","open":9930,"high":9930,"low":9550,"close":9600,"volume":86575,"rsi_14":48.74,"sma_20":9820.0,"sma_60":9711.33,"sma_120":9389.58},{"date":"2025-07-29","open":9600,"high":9600,"low":9280,"close":9430,"volume":60058,"rsi_14":45.75,"sma_20":9807.0,"sma_60":9700.83,"sma_120":9385.0},{"date":"2025-07-30","open":9460,"high":10410,"low":9420,"close":9490,"volume":356022,"rsi_14":42.21,"sma_20":9788.5,"sma_60":9691.17,"sma_120":9380.42},{"date":"2025-07-31","open":9590,"high":9600,"low":9470,"close":9530,"volume":41995,"rsi_14":40.1,"sma_20":9771.5,"sma_60":9689.67,"sma_120":9375.67},{"date":"2025-08-01","open":9530,"high":9590,"low":9180,"close":9200,"volume":86213,"rsi_14":36.84,"sma_20":9744.5,"sma_60":9687.5,"sma_120":9367.17},{"date":"2025-08-04","open":9250,"high":9400,"low":9100,"close":9330,"volume":37511,"rsi_14":36.54,"sma_20":9728.0,"sma_60":9687.67,"sma_120":9361.25},{"date":"2025-08-05","open":9470,"high":9500,"low":9330,"close":9410,"volume":29737,"rsi_14":42.21,"sma_20":9716.0,"sma_60":9694.0,"sma_120":9356.33},{"date":"2025-08-06","open":9400,"high":9530,"low":9340,"close":9460,"volume":56108,"rsi_14":28.57,"sma_20":9708.5,"sma_60":9699.17,"sma_120":9351.83},{"date":"2025-08-07","open":9540,"high":9540,"low":9350,"close":9410,"volume":44208,"rsi_14":29.49,"sma_20":9689.0,"sma_60":9697.33,"sma_120":9347.5},{"date":"2025-08-08","open":9380,"high":9440,"low":9310,"close":9380,"volume":31320,"rsi_14":30.67,"sma_20":9662.5,"sma_60":9698.33,"sma_120":9343.75},{"date":"2025-08-11","open":9420,"high":9430,"low":9150,"close":9340,"volume":45480,"rsi_14":31.72,"sma_20":9642.0,"sma_60":9693.5,"sma_120":9340.33},{"date":"2025-08-12","open":9330,"high":9430,"low":9260,"close":9270,"volume":33449,"rsi_14":31.29,"sma_20":9611.0,"sma_60":9688.83,"sma_120":9336.0},{"date":"2025-08-13","open":9290,"high":9410,"low":9240,"close":9350,"volume":27054,"rsi_14":30.34,"sma_20":9592.5,"sma_60":9685.17,"sma_120":9333.0},{"date":"2025-08-14","open":9420,"high":9550,"low":9340,"close":9420,"volume":48013,"rsi_14":34.46,"sma_20":9556.0,"sma_60":9686.83,"sma_120":9331.83},{"date":"2025-08-18","open":9360,"high":9440,"low":9270,"close":9320,"volume":29943,"rsi_14":39.23,"sma_20":9519.5,"sma_60":9689.17,"sma_120":9331.83},{"date":"2025-08-19","open":9320,"high":9320,"low":9200,"close":9220,"volume":22097,"rsi_14":41.46,"sma_20":9482.5,"sma_60":9686.5,"sma_120":9331.0},{"date":"2025-08-20","open":9200,"high":9200,"low":8920,"close":8970,"volume":67519,"rsi_14":31.69,"sma_20":9437.5,"sma_60":9682.67,"sma_120":9327.58},{"date":"2025-08-21","open":9700,"high":9700,"low":9010,"close":9060,"volume":43524,"rsi_14":34.01,"sma_20":9399.5,"sma_60":9676.33,"sma_120":9325.42},{"date":"2025-08-22","open":9000,"high":9110,"low":9000,"close":9020,"volume":16439,"rsi_14":42.37,"sma_20":9354.5,"sma_60":9668.33,"sma_120":9322.33},{"date":"2025-08-25","open":9260,"high":9390,"low":9110,"close":9180,"volume":39226,"rsi_14":43.8,"sma_20":9319.5,"sma_60":9666.0,"sma_120":9318.83},{"date":"2025-08-26","open":9180,"high":9220,"low":9070,"close":9110,"volume":26155,"rsi_14":37.5,"sma_20":9295.0,"sma_60":9659.5,"sma_120":9316.58},{"date":"2025-08-27","open":9150,"high":9170,"low":9040,"close":9110,"volume":24195,"rsi_14":34.78,"sma_20":9279.0,"sma_60":9651.33,"sma_120":9318.08},{"date":"2025-08-28","open":9090,"high":9090,"low":9000,"close":9020,"volume":28192,"rsi_14":33.61,"sma_20":9255.5,"sma_60":9639.33,"sma_120":9320.08},{"date":"2025-08-29","open":9030,"high":9060,"low":8890,"close":8940,"volume":43515,"rsi_14":32.26,"sma_20":9226.0,"sma_60":9625.17,"sma_120":9322.17},{"date":"2025-09-01","open":8950,"high":8950,"low":8630,"close":8660,"volume":55364,"rsi_14":27.03,"sma_20":9199.0,"sma_60":9606.17,"sma_120":9321.5},{"date":"2025-09-02","open":8750,"high":8960,"low":8670,"close":8900,"volume":35845,"rsi_14":38.79,"sma_20":9177.5,"sma_60":9589.83,"sma_120":9321.92},{"date":"2025-09-03","open":8950,"high":9050,"low":8870,"close":9030,"volume":26312,"rsi_14":40.59,"sma_20":9158.5,"sma_60":9572.5,"sma_120":9325.0},{"date":"2025-09-04","open":9080,"high":9200,"low":9000,"close":9170,"volume":41922,"rsi_14":42.94,"sma_20":9144.0,"sma_60":9556.67,"sma_120":9325.58},{"date":"2025-09-05","open":9180,"high":9340,"low":9120,"close":9200,"volume":46266,"rsi_14":46.47,"sma_20":9133.5,"sma_60":9542.5,"sma_120":9327.58},{"date":"2025-09-08","open":9210,"high":9370,"low":9200,"close":9210,"volume":31972,"rsi_14":49.69,"sma_20":9125.0,"sma_60":9535.0,"sma_120":9328.58},{"date":"2025-09-09","open":9330,"high":9330,"low":9120,"close":9220,"volume":38414,"rsi_14":59.12,"sma_20":9119.0,"sma_60":9531.0,"sma_120":9325.42},{"date":"2025-09-10","open":9250,"high":9320,"low":9170,"close":9250,"volume":20042,"rsi_14":57.25,"sma_20":9118.0,"sma_60":9527.33,"sma_120":9324.42},{"date":"2025-09-11","open":9300,"high":9330,"low":9100,"close":9220,"volume":86177,"rsi_14":57.69,"sma_20":9111.5,"sma_60":9519.33,"sma_120":9325.08},{"date":"2025-09-12","open":9250,"high":9690,"low":9190,"close":9560,"volume":136462,"rsi_14":62.84,"sma_20":9118.5,"sma_60":9518.33,"sma_120":9330.08},{"date":"2025-09-15","open":9650,"high":9650,"low":8990,"close":9400,"volume":54870,"rsi_14":59.24,"sma_20":9122.5,"sma_60":9500.0,"sma_120":9334.58},{"date":"2025-09-16","open":9400,"high":9430,"low":9250,"close":9300,"volume":35914,"rsi_14":55.69,"sma_20":9126.5,"sma_60":9485.5,"sma_120":9338.25},{"date":"2025-09-17","open":9290,"high":10220,"low":9150,"close":9400,"volume":452436,"rsi_14":61.31,"sma_20":9148.0,"sma_60":9472.33,"sma_120":9342.5},{"date":"2025-09-18","open":9350,"high":9410,"low":9270,"close":9300,"volume":52422,"rsi_14":60.59,"sma_20":9160.0,"sma_60":9461.5,"sma_120":9345.92},{"date":"2025-09-19","open":9330,"high":9450,"low":9200,"close":9250,"volume":55372,"rsi_14":70.07,"sma_20":9171.5,"sma_60":9448.17,"sma_120":9349.42},{"date":"2025-09-22","open":10560,"high":10560,"low":9890,"close":10100,"volume":562115,"rsi_14":78.85,"sma_20":9217.5,"sma_60":9452.33,"sma_120":9363.33},{"date":"2025-09-23","open":10020,"high":10070,"low":9790,"close":9960,"volume":161855,"rsi_14":72.25,"sma_20":9260.0,"sma_60":9458.33,"sma_120":9378.67},{"date":"2025-09-24","open":9850,"high":9880,"low":9570,"close":9810,"volume":105694,"rsi_14":65.24,"sma_20":9295.0,"sma_60":9460.33,"sma_120":9390.83},{"date":"2025-09-25","open":9810,"high":9810,"low":9450,"close":9480,"volume":83675,"rsi_14":55.83,"sma_20":9318.0,"sma_60":9454.0,"sma_120":9402.75},{"date":"2025-09-26","open":9490,"high":9820,"low":9150,"close":9200,"volume":100757,"rsi_14":49.81,"sma_20":9331.0,"sma_60":9442.83,"sma_120":9413.58},{"date":"2025-09-29","open":9370,"high":9520,"low":9320,"close":9390,"volume":47451,"rsi_14":52.98,"sma_20":9367.5,"sma_60":9437.0,"sma_120":9422.75},{"date":"2025-09-30","open":9410,"high":9410,"low":9190,"close":9200,"volume":45293,"rsi_14":49.17,"sma_20":9382.5,"sma_60":9429.33,"sma_120":9434.67},{"date":"2025-10-01","open":9430,"high":9450,"low":9140,"close":9170,"volume":61286,"rsi_14":49.17,"sma_20":9389.5,"sma_60":9421.33,"sma_120":9446.58},{"date":"2025-10-02","open":9260,"high":9270,"low":9100,"close":9220,"volume":39898,"rsi_14":43.75,"sma_20":9392.0,"sma_60":9414.83,"sma_120":9461.75},{"date":"2025-10-10","open":9220,"high":9230,"low":8970,"close":9030,"volume":64764,"rsi_14":43.27,"sma_20":9383.5,"sma_60":9402.0,"sma_120":9471.42},{"date":"2025-10-13","open":8950,"high":9090,"low":8780,"close":9050,"volume":68466,"rsi_14":45.32,"sma_20":9375.5,"sma_60":9387.67,"sma_120":9480.83},{"date":"2025-10-14","open":9140,"high":9140,"low":8820,"close":8920,"volume":66598,"rsi_14":41.11,"sma_20":9360.5,"sma_60":9373.83,"sma_120":9487.75},{"date":"2025-10-15","open":9000,"high":9010,"low":8890,"close":8900,"volume":32019,"rsi_14":42.37,"sma_20":9343.0,"sma_60":9357.33,"sma_120":9494.58},{"date":"2025-10-16","open":9000,"high":9000,"low":8860,"close":8910,"volume":44185,"rsi_14":43.41,"sma_20":9327.5,"sma_60":9343.83,"sma_120":9501.33},{"date":"2025-10-17","open":8930,"high":8960,"low":8810,"close":8840,"volume":54818,"rsi_14":15.0,"sma_20":9291.5,"sma_60":9322.0,"sma_120":9507.25},{"date":"2025-10-20","open":8910,"high":10220,"low":8760,"close":9380,"volume":914665,"rsi_14":36.82,"sma_20":9290.5,"sma_60":9310.83,"sma_120":9517.33},{"date":"2025-10-21","open":9400,"high":9540,"low":9280,"close":9360,"volume":132364,"rsi_14":39.13,"sma_20":9293.5,"sma_60":9300.83,"sma_120":9527.17},{"date":"2025-10-22","open":9410,"high":9470,"low":9070,"close":9440,"volume":86288,"rsi_14":48.9,"sma_20":9295.5,"sma_60":9293.67,"sma_120":9517.67},{"date":"2025-10-23","open":9430,"high":9470,"low":9200,"close":9260,"volume":49385,"rsi_14":51.74,"sma_20":9293.5,"sma_60":9284.33,"sma_120":9503.83},{"date":"2025-10-24","open":9260,"high":9320,"low":9150,"close":9170,"volume":72651,"rsi_14":43.21,"sma_20":9289.5,"sma_60":9271.83,"sma_120":9498.58},{"date":"2025-10-27","open":9300,"high":9600,"low":9300,"close":9540,"volume":166122,"rsi_14":59.44,"sma_20":9261.5,"sma_60":9266.17,"sma_120":9500.33},{"date":"2025-10-28","open":9550,"high":9830,"low":9400,"close":9650,"volume":125882,"rsi_14":62.77,"sma_20":9246.0,"sma_60":9267.0,"sma_120":9489.17},{"date":"2025-10-29","open":9970,"high":10040,"low":9480,"close":9510,"volume":231651,"rsi_14":57.36,"sma_20":9231.0,"sma_60":9268.33,"sma_120":9484.58},{"date":"2025-10-30","open":9520,"high":9520,"low":9140,"close":9200,"volume":110311,"rsi_14":54.07,"sma_20":9217.0,"sma_60":9263.5,"sma_120":9477.33},{"date":"2025-10-31","open":9220,"high":9400,"low":9220,"close":9290,"volume":49450,"rsi_14":55.56,"sma_20":9221.5,"sma_60":9259.5,"sma_120":9474.58},{"date":"2025-11-03","open":9320,"high":9400,"low":9230,"close":9310,"volume":51946,"rsi_14":59.51,"sma_20":9217.5,"sma_60":9261.33,"sma_120":9474.42},{"date":"2025-11-04","open":9290,"high":9790,"low":9240,"close":9530,"volume":179889,"rsi_14":64.0,"sma_20":9234.0,"sma_60":9264.67,"sma_120":9476.17},{"date":"2025-11-05","open":9880,"high":10010,"low":9500,"close":9700,"volume":314623,"rsi_14":66.39,"sma_20":9260.5,"sma_60":9269.5,"sma_120":9481.75},{"date":"2025-11-06","open":9700,"high":10090,"low":9640,"close":10080,"volume":277475,"rsi_14":72.79,"sma_20":9303.5,"sma_60":9279.83,"sma_120":9489.5},{"date":"2025-11-07","open":9860,"high":9980,"low":9550,"close":9670,"volume":134955,"rsi_14":55.6,"sma_20":9335.5,"sma_60":9284.17,"sma_120":9490.75},{"date":"2025-11-10","open":9830,"high":9830,"low":9550,"close":9690,"volume":68100,"rsi_14":56.37,"sma_20":9367.5,"sma_60":9289.33,"sma_120":9493.83},{"date":"2025-11-11","open":9690,"high":9980,"low":9310,"close":9380,"volume":142244,"rsi_14":48.94,"sma_20":9390.5,"sma_60":9290.0,"sma_120":9491.75},{"date":"2025-11-12","open":9540,"high":10290,"low":9530,"close":10050,"volume":401359,"rsi_14":61.93,"sma_20":9448.0,"sma_60":9303.0,"sma_120":9495.92},{"date":"2025-11-13","open":10050,"high":10930,"low":9970,"close":10430,"volume":587435,"rsi_14":67.5,"sma_20":9524.0,"sma_60":9321.0,"sma_120":9503.08},{"date":"2025-11-14","open":10210,"high":10780,"low":10150,"close":10300,"volume":278761,"rsi_14":61.31,"sma_20":9597.0,"sma_60":9335.67,"sma_120":9511.25},{"date":"2025-11-17","open":10190,"high":10250,"low":9820,"close":9930,"volume":117504,"rsi_14":53.87,"sma_20":9624.5,"sma_60":9345.83,"sma_120":9517.5},{"date":"2025-11-18","open":9960,"high":10060,"low":9600,"close":9780,"volume":99969,"rsi_14":53.72,"sma_20":9645.5,"sma_60":9355.17,"sma_120":9520.83},{"date":"2025-11-19","open":9790,"high":9790,"low":9360,"close":9530,"volume":103403,"rsi_14":54.62,"sma_20":9650.0,"sma_60":9364.5,"sma_120":9523.58},{"date":"2025-11-20","open":9570,"high":10170,"low":9510,"close":10010,"volume":117930,"rsi_14":59.09,"sma_20":9687.5,"sma_60":9380.33,"sma_120":9528.33},{"date":"2025-11-21","open":9670,"high":9790,"low":9610,"close":9630,"volume":59610,"rsi_14":53.7,"sma_20":9710.5,"sma_60":9390.5,"sma_120":9529.42},{"date":"2025-11-24","open":10340,"high":10390,"low":9470,"close":9480,"volume":302792,"rsi_14":49.41,"sma_20":9707.5,"sma_60":9395.5,"sma_120":9530.75},{"date":"2025-11-25","open":9430,"high":9620,"low":9270,"close":9310,"volume":92371,"rsi_14":45.41,"sma_20":9690.5,"sma_60":9398.83,"sma_120":9529.17},{"date":"2025-11-26","open":9350,"high":9780,"low":9330,"close":9770,"volume":114259,"rsi_14":46.42,"sma_20":9703.5,"sma_60":9409.83,"sma_120":9530.58},{"date":"2025-11-27","open":9620,"high":10070,"low":9620,"close":10000,"volume":162060,"rsi_14":53.98,"sma_20":9743.5,"sma_60":9426.17,"sma_120":9532.75},{"date":"2025-11-28","open":10080,"high":10560,"low":10010,"close":10400,"volume":319584,"rsi_14":57.84,"sma_20":9799.0,"sma_60":9450.5,"sma_120":9537.83},{"date":"2025-12-01","open":10400,"high":10540,"low":10250,"close":10360,"volume":98108,"rsi_14":61.5,"sma_20":9851.5,"sma_60":9478.83,"sma_120":9542.5},{"date":"2025-12-02","open":10390,"high":10410,"low":10050,"close":10410,"volume":90747,"rsi_14":54.95,"sma_20":9895.5,"sma_60":9504.0,"sma_120":9546.92},{"date":"2025-12-03","open":10420,"high":10560,"low":10180,"close":10350,"volume":97800,"rsi_14":48.8,"sma_20":9928.0,"sma_60":9526.0,"sma_120":9549.25},{"date":"2025-12-04","open":10400,"high":10790,"low":9680,"close":10340,"volume":126226,"rsi_14":50.62,"sma_20":9941.0,"sma_60":9545.5,"sma_120":9551.08},{"date":"2025-12-05","open":10490,"high":10660,"low":10240,"close":10500,"volume":159743,"rsi_14":59.53,"sma_20":9982.5,"sma_60":9567.17,"sma_120":9554.83},{"date":"2025-12-08","open":11100,"high":11200,"low":10570,"close":10680,"volume":254127,"rsi_14":64.9,"sma_20":10032.0,"sma_60":9591.67,"sma_120":9563.33},{"date":"2025-12-09","open":10950,"high":11040,"low":10790,"close":11000,"volume":153136,"rsi_14":73.79,"sma_20":10113.0,"sma_60":9621.33,"sma_120":9576.17},{"date":"2025-12-10","open":10810,"high":10900,"low":10400,"close":10450,"volume":151082,"rsi_14":56.96,"sma_20":10133.0,"sma_60":9641.33,"sma_120":9584.33},{"date":"2025-12-11","open":10600,"high":10890,"low":10480,"close":10650,"volume":182664,"rsi_14":67.11,"sma_20":10144.0,"sma_60":9665.17,"sma_120":9592.25},{"date":"2025-12-12","open":10690,"high":10740,"low":10500,"close":10660,"volume":90503,"rsi_14":70.77,"sma_20":10162.0,"sma_60":9683.5,"sma_120":9600.92},{"date":"2025-12-15","open":10560,"high":10760,"low":10280,"close":10680,"volume":88744,"rsi_14":75.46,"sma_20":10199.5,"sma_60":9704.83,"sma_120":9602.42},{"date":"2025-12-16","open":10690,"high":10760,"low":10250,"close":10410,"volume":118262,"rsi_14":62.8,"sma_20":10231.0,"sma_60":9723.33,"sma_120":9604.42},{"date":"2025-12-17","open":10320,"high":10520,"low":9700,"close":10030,"volume":93377,"rsi_14":50.57,"sma_20":10256.0,"sma_60":9733.83,"sma_120":9603.08},{"date":"2025-12-18","open":9890,"high":10090,"low":9780,"close":9900,"volume":74149,"rsi_14":39.5,"sma_20":10250.5,"sma_60":9743.83,"sma_120":9602.67},{"date":"2025-12-19","open":10100,"high":10670,"low":9890,"close":10560,"volume":152848,"rsi_14":53.33,"sma_20":10297.0,"sma_60":9765.67,"sma_120":9606.92},{"date":"2025-12-22","open":10650,"high":10840,"low":10500,"close":10600,"volume":113959,"rsi_14":53.18,"sma_20":10353.0,"sma_60":9774.0,"sma_120":9613.17},{"date":"2025-12-23","open":10650,"high":10650,"low":10160,"close":10210,"volume":113105,"rsi_14":47.89,"sma_20":10398.0,"sma_60":9778.17,"sma_120":9618.25},{"date":"2025-12-24","open":10180,"high":10180,"low":9880,"close":9990,"volume":76524,"rsi_14":45.04,"sma_20":10409.0,"sma_60":9781.17,"sma_120":9620.75},{"date":"2025-12-26","open":10030,"high":10270,"low":9890,"close":10200,"volume":91238,"rsi_14":45.81,"sma_20":10419.0,"sma_60":9793.17,"sma_120":9623.58},{"date":"2025-12-29","open":10150,"high":10290,"low":10090,"close":10090,"volume":67641,"rsi_14":41.6,"sma_20":10403.5,"sma_60":9808.0,"sma_120":9625.42},{"date":"2025-12-30","open":10020,"high":10130,"low":9970,"close":9990,"volume":62654,"rsi_14":34.65,"sma_20":10385.0,"sma_60":9818.0,"sma_120":9627.5},{"date":"2026-01-02","open":9920,"high":10170,"low":9910,"close":10020,"volume":133584,"rsi_14":42.24,"sma_20":10365.5,"sma_60":9831.67,"sma_120":9630.5},{"date":"2026-01-05","open":10000,"high":10100,"low":9800,"close":9860,"volume":193179,"rsi_14":35.53,"sma_20":10341.0,"sma_60":9843.17,"sma_120":9632.25},{"date":"2026-01-06","open":9860,"high":10040,"low":9690,"close":9720,"volume":166472,"rsi_14":33.57,"sma_20":10310.0,"sma_60":9851.5,"sma_120":9633.17},{"date":"2026-01-07","open":9760,"high":9770,"low":9570,"close":9680,"volume":110144,"rsi_14":32.64,"sma_20":10269.0,"sma_60":9862.33,"sma_120":9632.17},{"date":"2026-01-08","open":10090,"high":10090,"low":9400,"close":9410,"volume":180304,"rsi_14":32.64,"sma_20":10205.5,"sma_60":9868.33,"sma_120":9628.0},{"date":"2026-01-09","open":9420,"high":9550,"low":9250,"close":9300,"volume":125585,"rsi_14":36.02,"sma_20":10120.5,"sma_60":9874.67,"sma_120":9624.25},{"date":"2026-01-12","open":9300,"high":9420,"low":9100,"close":9230,"volume":150048,"rsi_14":36.86,"sma_20":10059.5,"sma_60":9880.17,"sma_120":9618.75},{"date":"2026-01-13","open":9230,"high":9295,"low":9020,"close":9120,"volume":163098,"rsi_14":14.0,"sma_20":9983.0,"sma_60":9883.67,"sma_120":9613.75},{"date":"2026-01-14","open":9130,"high":9130,"low":8960,"close":8990,"volume":138814,"rsi_14":11.48,"sma_20":9899.5,"sma_60":9886.17,"sma_120":9604.08},{"date":"2026-01-15","open":8990,"high":9100,"low":8860,"close":9100,"volume":159249,"rsi_14":19.34,"sma_20":9820.5,"sma_60":9881.5,"sma_120":9596.17},{"date":"2026-01-16","open":9100,"high":9100,"low":8770,"close":8950,"volume":194136,"rsi_14":20.11,"sma_20":9747.5,"sma_60":9874.67,"sma_120":9587.75},{"date":"2026-01-19","open":8950,"high":9160,"low":8930,"close":9010,"volume":130434,"rsi_14":13.51,"sma_20":9649.0,"sma_60":9862.33,"sma_120":9580.58},{"date":"2026-01-20","open":9010,"high":9600,"low":8970,"close":9280,"volume":338103,"rsi_14":28.48,"sma_20":9585.0,"sma_60":9864.17,"sma_120":9576.08},{"date":"2026-01-21","open":9100,"high":9200,"low":8790,"close":8920,"volume":269576,"rsi_14":22.22,"sma_20":9501.0,"sma_60":9853.83,"sma_120":9567.75},{"date":"2026-01-22","open":9000,"high":9030,"low":8800,"close":8850,"volume":179159,"rsi_14":23.28,"sma_20":9433.0,"sma_60":9840.5,"sma_120":9559.17},{"date":"2026-01-23","open":8850,"high":9240,"low":8850,"close":9220,"volume":192954,"rsi_14":38.21,"sma_20":9394.5,"sma_60":9835.67,"sma_120":9556.0},{"date":"2026-01-26","open":9270,"high":9600,"low":9255,"close":9550,"volume":355613,"rsi_14":47.3,"sma_20":9362.0,"sma_60":9841.5,"sma_120":9557.0},{"date":"2026-01-27","open":9540,"high":9750,"low":9390,"close":9680,"volume":217040,"rsi_14":55.95,"sma_20":9341.5,"sma_60":9848.0,"sma_120":9558.58},{"date":"2026-01-28","open":9690,"high":10490,"low":9690,"close":10320,"volume":706467,"rsi_14":68.21,"sma_20":9358.0,"sma_60":9864.83,"sma_120":9565.17},{"date":"2026-01-29","open":10230,"high":11520,"low":10150,"close":10980,"volume":1495024,"rsi_14":75.81,"sma_20":9406.0,"sma_60":9889.0,"sma_120":9580.0},{"date":"2026-01-30","open":11000,"high":11150,"low":10230,"close":10450,"volume":540854,"rsi_14":67.45,"sma_20":9435.5,"sma_60":9901.5,"sma_120":9589.33},{"date":"2026-02-02","open":10300,"high":10830,"low":9900,"close":9920,"volume":344891,"rsi_14":61.05,"sma_20":9445.5,"sma_60":9898.83,"sma_120":9593.58},{"date":"2026-02-03","open":10100,"high":10300,"low":9770,"close":10020,"volume":233886,"rsi_14":60.95,"sma_20":9462.5,"sma_60":9904.67,"sma_120":9598.25},{"date":"2026-02-04","open":9980,"high":10510,"low":9860,"close":10330,"volume":219399,"rsi_14":65.83,"sma_20":9508.5,"sma_60":9927.67,"sma_120":9605.92},{"date":"2026-02-05","open":10390,"high":10390,"low":9870,"close":9880,"volume":202062,"rsi_14":59.67,"sma_20":9537.5,"sma_60":9930.83,"sma_120":9610.08},{"date":"2026-02-06","open":9800,"high":9800,"low":9230,"close":9490,"volume":229032,"rsi_14":54.67,"sma_20":9550.5,"sma_60":9932.67,"sma_120":9611.33},{"date":"2026-02-09","open":9570,"high":10030,"low":9560,"close":9800,"volume":175674,"rsi_14":55.02,"sma_20":9584.5,"sma_60":9928.5,"sma_120":9615.75},{"date":"2026-02-10","open":9800,"high":10460,"low":9800,"close":10200,"volume":317840,"rsi_14":62.26,"sma_20":9645.0,"sma_60":9924.67,"sma_120":9622.83},{"date":"2026-02-11","open":10400,"high":10400,"low":9970,"close":10010,"volume":164550,"rsi_14":60.86,"sma_20":9690.5,"sma_60":9919.83,"sma_120":9627.75},{"date":"2026-02-12","open":10060,"high":10210,"low":9800,"close":9840,"volume":224384,"rsi_14":56.03,"sma_20":9735.0,"sma_60":9918.33,"sma_120":9632.08},{"date":"2026-02-13","open":9760,"high":9840,"low":9350,"close":9360,"volume":297098,"rsi_14":48.2,"sma_20":9755.5,"sma_60":9911.33,"sma_120":9633.25},{"date":"2026-02-19","open":9450,"high":9510,"low":9110,"close":9490,"volume":227923,"rsi_14":48.2,"sma_20":9779.5,"sma_60":9910.67,"sma_120":9637.58},{"date":"2026-02-20","open":9540,"high":9540,"low":9300,"close":9340,"volume":164400,"rsi_14":39.79,"sma_20":9782.5,"sma_60":9899.5,"sma_120":9639.92},{"date":"2026-02-23","open":9360,"high":9970,"low":9290,"close":9800,"volume":413953,"rsi_14":37.17,"sma_20":9826.5,"sma_60":9902.33,"sma_120":9646.42},{"date":"2026-02-24","open":9900,"high":10160,"low":9660,"close":9780,"volume":269861,"rsi_14":41.81,"sma_20":9873.0,"sma_60":9907.33,"sma_120":9651.42},{"date":"2026-02-25","open":9780,"high":9800,"low":9410,"close":9460,"volume":249312,"rsi_14":44.07,"sma_20":9885.0,"sma_60":9909.83,"sma_120":9654.33},{"date":"2026-02-26","open":9460,"high":9490,"low":9220,"close":9280,"volume":246978,"rsi_14":40.66,"sma_20":9903.5,"sma_60":9547.83,"sma_120":9874.17},{"date":"2026-02-27","open":9300,"high":9350,"low":9090,"close":9120,"volume":276257,"rsi_14":34.12,"sma_20":9843.5,"sma_60":9887.0,"sma_120":9656.58},{"date":"2026-03-03","open":8950,"high":9340,"low":8820,"close":8860,"volume":326405,"rsi_14":35.91,"sma_20":9770.5,"sma_60":9861.33,"sma_120":9655.92},{"date":"2026-03-04","open":8800,"high":8800,"low":7630,"close":7690,"volume":571150,"rsi_14":29.55,"sma_20":9606.0,"sma_60":9816.83,"sma_120":9647.83},{"date":"2026-03-05","open":7780,"high":8480,"low":7780,"close":8390,"volume":282186,"rsi_14":35.28,"sma_20":9503.0,"sma_60":9783.17,"sma_120":9643.58},{"date":"2026-03-06","open":8100,"high":8570,"low":8050,"close":8420,"volume":205116,"rsi_14":29.86,"sma_20":9428.0,"sma_60":9751.0,"sma_120":9638.5},{"date":"2026-03-09","open":8200,"high":8200,"low":7630,"close":7830,"volume":208179,"rsi_14":27.39,"sma_20":9318.5,"sma_60":9709.17,"sma_120":9627.33},{"date":"2026-03-10","open":8190,"high":8250,"low":8000,"close":8170,"volume":119631,"rsi_14":33.27,"sma_20":9210.5,"sma_60":9670.33,"sma_120":9618.75},{"date":"2026-03-11","open":8200,"high":8430,"low":8080,"close":8200,"volume":128008,"rsi_14":37.22,"sma_20":9126.5,"sma_60":9629.0,"sma_120":9610.33},{"date":"2026-03-12","open":8230,"high":8310,"low":8080,"close":8230,"volume":72548,"rsi_14":35.81,"sma_20":9063.5,"sma_60":9582.83,"sma_120":9602.08},{"date":"2026-03-13","open":8150,"high":8400,"low":8010,"close":8350,"volume":86967,"rsi_14":38.78,"sma_20":8991.0,"sma_60":9547.83,"sma_120":9594.58},{"date":"2026-03-16","open":8350,"high":8350,"low":8070,"close":8100,"volume":83688,"rsi_14":29.76,"sma_20":8886.0,"sma_60":9260.0,"sma_120":9735.0},{"date":"2026-03-17","open":8110,"high":8340,"low":8100,"close":8290,"volume":74558,"rsi_14":32.95,"sma_20":8800.0,"sma_60":9465.83,"sma_120":9574.67},{"date":"2026-03-18","open":8250,"high":8360,"low":8120,"close":8170,"volume":112997,"rsi_14":34.53,"sma_20":8716.5,"sma_60":9424.0,"sma_120":9564.42},{"date":"2026-03-19","open":8100,"high":8170,"low":7970,"close":8030,"volume":113697,"rsi_14":34.87,"sma_20":8650.0,"sma_60":9384.33,"sma_120":9553.83},{"date":"2026-03-20","open":8030,"high":8210,"low":7980,"close":7980,"volume":134238,"rsi_14":35.82,"sma_20":8574.5,"sma_60":9350.17,"sma_120":9542.0},{"date":"2026-03-23","open":7800,"high":8000,"low":7710,"close":7800,"volume":118218,"rsi_14":36.55,"sma_20":8497.5,"sma_60":9315.17,"sma_120":9529.5},{"date":"2026-03-24","open":7940,"high":8000,"low":7720,"close":7890,"volume":94061,"rsi_14":53.5,"sma_20":8402.0,"sma_60":9270.67,"sma_120":9518.17},{"date":"2026-03-25","open":8080,"high":8170,"low":7900,"close":8150,"volume":90775,"rsi_14":45.04,"sma_20":8320.5,"sma_60":9229.83,"sma_120":9501.92},{"date":"2026-03-26","open":8150,"high":8300,"low":7900,"close":7920,"volume":93328,"rsi_14":40.46,"sma_20":8243.5,"sma_60":9191.67,"sma_120":9484.92},{"date":"2026-03-27","open":7920,"high":8030,"low":7680,"close":7970,"volume":81349,"rsi_14":53.37,"sma_20":8178.0,"sma_60":9158.0,"sma_120":9469.58},{"date":"2026-03-30","open":7900,"high":7960,"low":7700,"close":7810,"volume":59816,"rsi_14":40.53,"sma_20":8112.5,"sma_60":9118.17,"sma_120":9455.67},{"date":"2026-03-31","open":7800,"high":7880,"low":7610,"close":7630,"volume":113624,"rsi_14":36.1,"sma_20":8051.0,"sma_60":9077.17,"sma_120":9442.58},{"date":"2026-04-01","open":7720,"high":8130,"low":7720,"close":8090,"volume":94805,"rsi_14":47.18,"sma_20":8071.0,"sma_60":9045.5,"sma_120":9431.75},{"date":"2026-04-02","open":8080,"high":8220,"low":7710,"close":7780,"volume":104391,"rsi_14":39.33,"sma_20":8040.5,"sma_60":9008.17,"sma_120":9419.92},{"date":"2026-04-03","open":7880,"high":7930,"low":7700,"close":7740,"volume":75058,"rsi_14":42.68,"sma_20":8006.5,"sma_60":8972.83,"sma_120":9408.0},{"date":"2026-04-06","open":7800,"high":7800,"low":7640,"close":7710,"volume":84948,"rsi_14":37.39,"sma_20":8000.5,"sma_60":8939.33,"sma_120":9395.42},{"date":"2026-04-07","open":7710,"high":7830,"low":7610,"close":7630,"volume":52515,"rsi_14":38.05,"sma_20":7973.5,"sma_60":8905.17,"sma_120":9383.75},{"date":"2026-04-08","open":7800,"high":7880,"low":7750,"close":7830,"volume":82697,"rsi_14":45.69,"sma_20":7955.0,"sma_60":8878.83,"sma_120":9373.58},{"date":"2026-04-09","open":7810,"high":7970,"low":7770,"close":7800,"volume":60601,"rsi_14":46.09,"sma_20":7933.5,"sma_60":8853.83,"sma_120":9364.25},{"date":"2026-04-10","open":7800,"high":7920,"low":7690,"close":7840,"volume":61611,"rsi_14":50.93,"sma_20":7908.0,"sma_60":8830.67,"sma_120":9355.42},{"date":"2026-04-13","open":7770,"high":7820,"low":7580,"close":7650,"volume":94756,"rsi_14":44.69,"sma_20":7885.5,"sma_60":8806.17,"sma_120":9344.92},{"date":"2026-04-14","open":7700,"high":7840,"low":7340,"close":7720,"volume":115594,"rsi_14":39.61,"sma_20":7857.0,"sma_60":8785.0,"sma_120":9335.58},{"date":"2026-04-15","open":7970,"high":8030,"low":7720,"close":7940,"volume":109761,"rsi_14":50.49,"sma_20":7845.5,"sma_60":8765.67,"sma_120":9323.58},{"date":"2026-04-16","open":7960,"high":8170,"low":7960,"close":8080,"volume":128956,"rsi_14":52.56,"sma_20":7848.0,"sma_60":8751.17,"sma_120":9312.92},{"date":"2026-04-17","open":8120,"high":8435,"low":8000,"close":8220,"volume":173301,"rsi_14":59.62,"sma_20":7860.0,"sma_60":8738.0,"sma_120":9302.75},{"date":"2026-04-20","open":8220,"high":8280,"low":7980,"close":8080,"volume":71881,"rsi_14":60.77,"sma_20":7874.0,"sma_60":8718.0,"sma_120":9292.92},{"date":"2026-04-21","open":8180,"high":8180,"low":7950,"close":7960,"volume":107745,"rsi_14":46.29,"sma_20":7877.5,"sma_60":8702.0,"sma_120":9282.83},{"date":"2026-04-22","open":7930,"high":7940,"low":7750,"close":7810,"volume":153908,"rsi_14":50.94,"sma_20":7860.5,"sma_60":8684.67,"sma_120":9268.42},{"date":"2026-04-23","open":7860,"high":7870,"low":7680,"close":7740,"volume":100965,"rsi_14":50.0,"sma_20":7851.5,"sma_60":8660.0,"sma_120":9252.5},{"date":"2026-04-24","open":7760,"high":7880,"low":7700,"close":7790,"volume":75529,"rsi_14":52.44,"sma_20":7842.5,"sma_60":8630.67,"sma_120":9238.17},{"date":"2026-04-27","open":7790,"high":7900,"low":7770,"close":7850,"volume":81750,"rsi_14":56.79,"sma_20":7844.5,"sma_60":8600.17,"sma_120":9226.92},{"date":"2026-04-28","open":7810,"high":7860,"low":7660,"close":7670,"volume":153536,"rsi_14":45.0,"sma_20":7846.5,"sma_60":8556.0,"sma_120":9213.42},{"date":"2026-04-29","open":7670,"high":7700,"low":7560,"close":7640,"volume":106545,"rsi_14":45.0,"sma_20":7824.0,"sma_60":8500.33,"sma_120":9086.08},{"date":"2026-04-30","open":7640,"high":7640,"low":7470,"close":7480,"volume":145538,"rsi_14":41.78,"sma_20":7812.5,"sma_60":7830.67,"sma_120":8132.25},{"date":"2026-05-04","open":7500,"high":7550,"low":7210,"close":7240,"volume":249545,"rsi_14":38.42,"sma_20":7784.0,"sma_60":8406.17,"sma_120":9161.92},{"date":"2026-05-06","open":7260,"high":7300,"low":7030,"close":7060,"volume":218499,"rsi_14":32.45,"sma_20":7751.5,"sma_60":8356.83,"sma_120":9136.75},{"date":"2026-05-07","open":7060,"high":7270,"low":7000,"close":7020,"volume":130860,"rsi_14":22.94,"sma_20":7721.0,"sma_60":8301.67,"sma_120":9114.67},{"date":"2026-05-08","open":7000,"high":7080,"low":6760,"close":6910,"volume":226873,"rsi_14":14.97,"sma_20":7675.0,"sma_60":8252.17,"sma_120":9091.5},{"date":"2026-05-11","open":6860,"high":6910,"low":6500,"close":6610,"volume":271272,"rsi_14":6.01,"sma_20":7615.5,"sma_60":8204.17,"sma_120":9068.42},{"date":"2026-05-12","open":6600,"high":6680,"low":6350,"close":6500,"volume":226253,"rsi_14":6.11,"sma_20":7548.5,"sma_60":8149.17,"sma_120":9038.83},{"date":"2026-05-13","open":6690,"high":6770,"low":6480,"close":6660,"volume":128217,"rsi_14":14.67,"sma_20":7499.0,"sma_60":8090.17,"sma_120":9007.42},{"date":"2026-05-14","open":6610,"high":6720,"low":6420,"close":6580,"volume":84896,"rsi_14":15.25,"sma_20":7442.0,"sma_60":8033.0,"sma_120":8976.42},{"date":"2026-05-15","open":6580,"high":6690,"low":6320,"close":6420,"volume":198106,"rsi_14":14.52,"sma_20":7366.0,"sma_60":7976.0,"sma_120":8947.17},{"date":"2026-05-18","open":6400,"high":6400,"low":6080,"close":6260,"volume":128545,"rsi_14":11.17,"sma_20":7275.0,"sma_60":7924.33,"sma_120":8917.83},{"date":"2026-05-19","open":6120,"high":6450,"low":6080,"close":6190,"volume":112410,"rsi_14":8.08,"sma_20":7173.5,"sma_60":7869.33,"sma_120":8890.0},{"date":"2026-05-20","open":6080,"high":6270,"low":5910,"close":5920,"volume":124376,"rsi_14":7.73,"sma_20":7065.5,"sma_60":7812.33,"sma_120":8855.92},{"date":"2026-05-21","open":5920,"high":6170,"low":5920,"close":6030,"volume":82897,"rsi_14":12.56,"sma_20":6969.0,"sma_60":7749.5,"sma_120":8825.92},{"date":"2026-05-22","open":6010,"high":6470,"low":5920,"close":6440,"volume":158519,"rsi_14":28.33,"sma_20":6900.5,"sma_60":7693.83,"sma_120":8800.58},{"date":"2026-05-26","open":6450,"high":6500,"low":6130,"close":6170,"volume":159248,"rsi_14":27.98,"sma_20":6822.0,"sma_60":7639.0,"sma_120":8774.42},{"date":"2026-05-27","open":6160,"high":6160,"low":5890,"close":5940,"volume":152341,"rsi_14":27.42,"sma_20":6729.5,"sma_60":7583.33,"sma_120":8742.5},{"date":"2026-05-28","open":5900,"high":5920,"low":5670,"close":5900,"volume":139959,"rsi_14":27.42,"sma_20":6632.0,"sma_60":7529.67,"sma_120":8708.33},{"date":"2026-05-29","open":5900,"high":5950,"low":5630,"close":5740,"volume":101056,"rsi_14":26.88,"sma_20":6535.5,"sma_60":7477.67,"sma_120":8669.5},{"date":"2026-06-01","open":5740,"high":5800,"low":5320,"close":5430,"volume":210366,"rsi_14":26.77,"sma_20":6425.0,"sma_60":7440.0,"sma_120":8628.42},{"date":"2026-06-02","open":5430,"high":5500,"low":5190,"close":5350,"volume":109624,"rsi_14":27.09,"sma_20":6318.5,"sma_60":7389.33,"sma_120":8586.25},{"date":"2026-06-04","open":5350,"high":5680,"low":5180,"close":5380,"volume":213247,"rsi_14":23.11,"sma_20":6225.5,"sma_60":7338.67,"sma_120":8544.83},{"date":"2026-06-05","open":5380,"high":5500,"low":5120,"close":5120,"volume":122932,"rsi_14":21.48,"sma_20":6128.5,"sma_60":7293.5,"sma_120":8501.33},{"date":"2026-06-08","open":4800,"high":4995,"low":4755,"close":4790,"volume":141109,"rsi_14":20.15,"sma_20":6017.0,"sma_60":7237.17,"sma_120":8453.75},{"date":"2026-06-09","open":4770,"high":5170,"low":4770,"close":4940,"volume":111145,"rsi_14":25.74,"sma_20":5918.5,"sma_60":7182.83,"sma_120":8405.92},{"date":"2026-06-10","open":5100,"high":5190,"low":4700,"close":4825,"volume":76831,"rsi_14":25.32,"sma_20":5829.25,"sma_60":7126.08,"sma_120":8354.46},{"date":"2026-06-11","open":4825,"high":5110,"low":4660,"close":5090,"volume":106659,"rsi_14":34.96,"sma_20":5758.75,"sma_60":7071.75,"sma_120":8309.79},{"date":"2026-06-12","open":5250,"high":5280,"low":5000,"close":5050,"volume":92147,"rsi_14":31.78,"sma_20":5678.25,"sma_60":7020.92,"sma_120":8263.12},{"date":"2026-06-15","open":5050,"high":5250,"low":4875,"close":5090,"volume":66197,"rsi_14":20.91,"sma_20":5603.75,"sma_60":6967.58,"sma_120":8216.71},{"date":"2026-06-16","open":5080,"high":5170,"low":4945,"close":5050,"volume":74482,"rsi_14":23.21,"sma_20":5535.25,"sma_60":6915.58,"sma_120":8169.79},{"date":"2026-06-17","open":5050,"high":5220,"low":4950,"close":5110,"volume":80512,"rsi_14":49.52,"sma_20":5158.25,"sma_60":6576.75,"sma_120":7867.38},{"date":"2026-06-18","open":5150,"high":5180,"low":4885,"close":4905,"volume":82349,"rsi_14":26.14,"sma_20":5413.5,"sma_60":6815.67,"sma_120":8082.92},{"date":"2026-06-19","open":4905,"high":4995,"low":4520,"close":4585,"volume":135641,"rsi_14":24.28,"sma_20":5346.75,"sma_60":6762.08,"sma_120":8038.62},{"date":"2026-06-22","open":4585,"high":4725,"low":4445,"close":4590,"volume":94773,"rsi_14":28.35,"sma_20":5274.75,"sma_60":6707.08,"sma_120":7988.88},{"date":"2026-06-23","open":4475,"high":4660,"low":4250,"close":4265,"volume":158639,"rsi_14":25.17,"sma_20":5166.0,"sma_60":6642.33,"sma_120":7936.08},{"date":"2026-06-24","open":4255,"high":4595,"low":4230,"close":4395,"volume":150825,"rsi_14":28.45,"sma_20":5077.25,"sma_60":6583.58,"sma_120":7887.62},{"date":"2026-06-25","open":4395,"high":4435,"low":4150,"close":4155,"volume":100278,"rsi_14":28.7,"sma_20":4988.0,"sma_60":6520.0,"sma_120":7839.0},{"date":"2026-06-26","open":4155,"high":4285,"low":3870,"close":3960,"volume":123230,"rsi_14":30.52,"sma_20":4891.0,"sma_60":6455.83,"sma_120":7787.0},{"date":"2026-06-29","open":3915,"high":5140,"low":3850,"close":5140,"volume":557694,"rsi_14":53.16,"sma_20":4861.0,"sma_60":6414.33,"sma_120":7745.75},{"date":"2026-06-30","open":5620,"high":6430,"low":4960,"close":5110,"volume":2288247,"rsi_14":54.63,"sma_20":4845.0,"sma_60":6364.67,"sma_120":7705.08},{"date":"2026-07-01","open":5110,"high":5480,"low":4840,"close":4880,"volume":585873,"rsi_14":46.55,"sma_20":4821.5,"sma_60":6316.33,"sma_120":7662.25},{"date":"2026-07-02","open":4770,"high":4995,"low":4545,"close":4590,"volume":299117,"rsi_14":43.01,"sma_20":4782.0,"sma_60":6263.83,"sma_120":7618.33},{"date":"2026-07-03","open":4605,"high":4795,"low":4315,"close":4540,"volume":149134,"rsi_14":41.67,"sma_20":4753.0,"sma_60":6211.0,"sma_120":7575.17},{"date":"2026-07-06","open":4540,"high":4750,"low":4330,"close":4420,"volume":130188,"rsi_14":40.68,"sma_20":4734.5,"sma_60":6157.5,"sma_120":7531.33},{"date":"2026-07-07","open":4360,"high":4850,"low":4230,"close":4335,"volume":220707,"rsi_14":38.62,"sma_20":4704.25,"sma_60":6099.25,"sma_120":7489.04},{"date":"2026-07-08","open":4215,"high":4500,"low":4000,"close":4170,"volume":122855,"rsi_14":39.08,"sma_20":4671.5,"sma_60":6038.75,"sma_120":7446.29},{"date":"2026-07-09","open":4050,"high":4400,"low":4050,"close":4165,"volume":91786,"rsi_14":43.11,"sma_20":4625.25,"sma_60":5977.5,"sma_120":7404.08},{"date":"2026-07-10","open":4165,"high":4365,"low":4165,"close":4240,"volume":93373,"rsi_14":44.39,"sma_20":4584.75,"sma_60":5920.67,"sma_120":7363.42},{"date":"2026-07-13","open":4210,"high":4320,"low":3945,"close":3950,"volume":149154,"rsi_14":44.89,"sma_20":4527.75,"sma_60":5857.83,"sma_120":7321.42},{"date":"2026-07-14","open":3950,"high":4000,"low":3815,"close":3970,"volume":142515,"rsi_14":42.86,"sma_20":4473.75,"sma_60":5791.67,"sma_120":7278.67},{"date":"2026-07-15","open":4000,"high":4265,"low":4000,"close":4125,"volume":77061,"rsi_14":49.48,"sma_20":4424.5,"sma_60":5725.75,"sma_120":7238.46},{"date":"2026-07-16","open":4190,"high":4300,"low":4010,"close":4145,"volume":85977,"rsi_14":53.41,"sma_20":4386.5,"sma_60":5657.83,"sma_120":7197.92},{"date":"2026-07-20","open":4050,"high":4100,"low":3900,"close":3965,"volume":87479,"rsi_14":15.74,"sma_20":4355.5,"sma_60":5589.25,"sma_120":7153.62},{"date":"2026-07-21","open":3935,"high":4000,"low":3855,"close":4000,"volume":76811,"rsi_14":17.73,"sma_20":4326.0,"sma_60":5523.25,"sma_120":7112.62},{"date":"2026-07-22","open":3970,"high":4095,"low":3860,"close":3860,"volume":77016,"rsi_14":18.71,"sma_20":4305.75,"sma_60":5457.42,"sma_120":7071.04},{"date":"2026-07-23","open":3860,"high":4095,"low":3860,"close":4095,"volume":73752,"rsi_14":34.29,"sma_20":4290.75,"sma_60":5396.67,"sma_120":7028.33},{"date":"2026-07-24","open":4000,"high":4160,"low":3950,"close":4000,"volume":64763,"rsi_14":33.33,"sma_20":4283.0,"sma_60":5333.5,"sma_120":6982.08},{"date":"2026-07-27","open":4010,"high":4125,"low":3950,"close":3960,"volume":50364,"rsi_14":35.06,"sma_20":4283.0,"sma_60":5268.67,"sma_120":6934.42},{"date":"2026-07-28","open":3915,"high":4005,"low":3770,"close":3845,"volume":126042,"rsi_14":34.39,"sma_20":4218.25,"sma_60":5204.92,"sma_120":6880.46},{"date":"2026-07-29","open":3845,"high":3935,"low":3475,"close":3585,"volume":127652,"rsi_14":32.43,"sma_20":4142.0,"sma_60":5137.33,"sma_120":6818.83},{"date":"2026-07-30","open":3350,"high":3730,"low":3350,"close":3615,"volume":62986,"rsi_14":33.73,"sma_20":4078.75,"sma_60":5072.92,"sma_120":6761.88},{"date":"2026-07-31","open":3830,"high":3990,"low":3695,"close":3955,"volume":112549,"rsi_14":42.71,"sma_20":4047.0,"sma_60":5018.17,"sma_120":6712.17},{"date":"2026-08-03","open":3955,"high":4190,"low":3900,"close":4015,"volume":76137,"rsi_14":51.88,"sma_20":4020.75,"sma_60":4967.42,"sma_120":6662.12},{"date":"2026-08-04","open":3975,"high":4275,"low":3975,"close":4250,"volume":146919,"rsi_14":57.22,"sma_20":4012.25,"sma_60":4921.25,"sma_120":6611.46},{"date":"2026-08-05","open":4250,"high":4330,"low":4200,"close":4255,"volume":63062,"rsi_14":53.63,"sma_20":4008.25,"sma_60":4877.0,"sma_120":6564.58},{"date":"2026-08-06","open":4255,"high":4330,"low":4150,"close":4210,"volume":86173,"rsi_14":51.79,"sma_20":4010.25,"sma_60":4837.0,"sma_120":6520.58},{"date":"2026-08-07","open":4295,"high":4440,"low":4085,"close":4170,"volume":85179,"rsi_14":56.12,"sma_20":4010.5,"sma_60":4798.17,"sma_120":6473.67},{"date":"2026-08-10","open":4210,"high":4435,"low":4210,"close":4435,"volume":127772,"rsi_14":61.42,"sma_20":4020.25,"sma_60":4761.08,"sma_120":6425.62},{"date":"2026-08-11","open":4435,"high":4590,"low":4305,"close":4490,"volume":120728,"rsi_14":67.31,"sma_20":4047.25,"sma_60":4726.25,"sma_120":6379.62},{"date":"2026-08-12","open":4495,"high":4570,"low":4330,"close":4415,"volume":72749,"rsi_14":59.64,"sma_20":4069.5,"sma_60":4692.83,"sma_120":6334.42},{"date":"2026-08-13","open":4415,"high":4495,"low":4310,"close":4350,"volume":56387,"rsi_14":60.74,"sma_20":4080.75,"sma_60":4661.0,"sma_120":6292.67},{"date":"2026-08-14","open":4400,"high":4490,"low":4220,"close":4270,"volume":52091,"rsi_14":59.28,"sma_20":4087.0,"sma_60":4629.0,"sma_120":6249.17},{"date":"2026-08-18","open":4395,"high":4395,"low":4080,"close":4100,"volume":53645,"rsi_14":57.39,"sma_20":4093.75,"sma_60":4598.67,"sma_120":6205.5},{"date":"2026-08-19","open":4095,"high":4155,"low":3965,"close":4025,"volume":75858,"rsi_14":64.29,"sma_20":4095.0,"sma_60":4565.25,"sma_120":6157.38},{"date":"2026-08-20","open":4200,"high":4365,"low":4085,"close":4205,"volume":104896,"rsi_14":67.46,"sma_20":4112.25,"sma_60":4528.0,"sma_120":6110.92},{"date":"2026-08-21","open":4205,"high":4205,"low":3915,"close":4010,"volume":96466,"rsi_14":51.78,"sma_20":4108.0,"sma_60":4492.0,"sma_120":6065.5},{"date":"2026-08-24","open":4070,"high":4100,"low":3920,"close":3990,"volume":57099,"rsi_14":49.17,"sma_20":4107.5,"sma_60":4459.5,"sma_120":6021.42},{"date":"2026-08-25","open":3980,"high":4100,"low":3780,"close":3930,"volume":86267,"rsi_14":37.97,"sma_20":4106.0,"sma_60":4426.67,"sma_120":5978.17},{"date":"2026-08-26","open":3900,"high":3995,"low":3880,"close":3985,"volume":76056,"rsi_14":40.22,"sma_20":4113.0,"sma_60":4397.42,"sma_120":5937.54},{"date":"2026-08-27","open":3900,"high":4000,"low":3890,"close":3910,"volume":67753,"rsi_14":39.36,"sma_20":4129.25,"sma_60":4372.08,"sma_120":5906.04},{"date":"2026-08-28","open":3880,"high":4060,"low":3860,"close":4000,"volume":74237,"rsi_14":44.18,"sma_20":4148.5,"sma_60":4349.58,"sma_120":5869.46},{"date":"2026-08-31","open":3990,"high":4050,"low":3850,"close":4005,"volume":53438,"rsi_14":32.08,"sma_20":4151.0,"sma_60":4326.67,"sma_120":5832.67},{"date":"2026-09-01","open":3925,"high":5190,"low":3910,"close":5070,"volume":539287,"rsi_14":63.12,"sma_20":4203.75,"sma_60":4325.83,"sma_120":5809.67},{"date":"2026-09-02","open":4765,"high":6240,"low":4642,"close":5020,"volume":1320430,"rsi_14":63.84,"sma_20":4242.25,"sma_60":4329.67,"sma_120":5783.42},{"date":"2026-09-03","open":5030,"high":5040,"low":4445,"close":4490,"volume":282044,"rsi_14":52.64,"sma_20":4254.0,"sma_60":4322.17,"sma_120":5752.5},{"date":"2026-09-04","open":4490,"high":4710,"low":4400,"close":4580,"volume":155629,"rsi_14":55.83,"sma_20":4272.5,"sma_60":4318.08,"sma_120":5722.08},{"date":"2026-09-07","open":4280,"high":4565,"low":4270,"close":4400,"volume":184647,"rsi_14":55.62,"sma_20":4284.0,"sma_60":4306.58,"sma_120":5689.17},{"date":"2026-09-08","open":4450,"high":4545,"low":4325,"close":4465,"volume":131813,"rsi_14":58.27,"sma_20":4285.5,"sma_60":4296.83,"sma_120":5658.88},{"date":"2026-09-09","open":4560,"high":5500,"low":4325,"close":4685,"volume":1001939,"rsi_14":58.89,"sma_20":4295.25,"sma_60":4290.08,"sma_120":5628.83},{"date":"2026-09-10","open":4685,"high":4690,"low":4500,"close":4525,"volume":129868,"rsi_14":59.66,"sma_20":4300.75,"sma_60":4281.33,"sma_120":5598.46},{"date":"2026-09-11","open":4525,"high":4560,"low":4450,"close":4475,"volume":64218,"rsi_14":59.0,"sma_20":4307.0,"sma_60":4270.75,"sma_120":5568.83},{"date":"2026-09-14","open":4475,"high":4495,"low":4310,"close":4420,"volume":55832,"rsi_14":59.11,"sma_20":4314.5,"sma_60":4262.67,"sma_120":5539.17},{"date":"2026-09-15","open":4455,"high":4500,"low":4325,"close":4395,"volume":59583,"rsi_14":57.71,"sma_20":4329.25,"sma_60":4259.5,"sma_120":5510.79},{"date":"2026-09-16","open":4430,"high":4430,"low":4040,"close":4335,"volume":37926,"rsi_14":58.03,"sma_20":4344.75,"sma_60":4255.25,"sma_120":5481.17},{"date":"2026-09-17","open":4365,"high":4495,"low":4290,"close":4365,"volume":44440,"rsi_14":57.06,"sma_20":4352.75,"sma_60":4256.92,"sma_120":5449.62},{"date":"2026-09-18","open":4400,"high":5090,"low":4210,"close":4330,"volume":161239,"rsi_14":56.21,"sma_20":4368.75,"sma_60":4255.83,"sma_120":5419.71},{"date":"2026-09-21","open":4310,"high":4475,"low":4235,"close":4350,"volume":115285,"rsi_14":27.07,"sma_20":4386.75,"sma_60":4259.08,"sma_120":5389.54},{"date":"2026-09-22","open":4360,"high":4395,"low":4110,"close":4195,"volume":170007,"rsi_14":25.37,"sma_20":4400.0,"sma_60":4263.0,"sma_120":5359.42},{"date":"2026-09-23","open":4245,"high":4320,"low":4150,"close":4255,"volume":60633,"rsi_14":40.25,"sma_20":4413.5,"sma_60":4248.25,"sma_120":5331.29},{"date":"2026-09-28","open":4400,"high":4630,"low":4290,"close":4340,"volume":165727,"rsi_14":40.0,"sma_20":4435.0,"sma_60":4235.42,"sma_120":5300.04},{"date":"2026-09-29","open":4395,"high":4490,"low":4225,"close":4310,"volume":63106,"rsi_14":45.71,"sma_20":4450.5,"sma_60":4225.92,"sma_120":5271.12},{"date":"2026-09-30","open":4245,"high":4395,"low":4200,"close":4250,"volume":55039,"rsi_14":39.71,"sma_20":4462.75,"sma_60":4220.25,"sma_120":5242.04},{"date":"2026-10-01","open":4250,"high":4395,"low":4100,"close":4300,"volume":87267,"rsi_14":28.0,"sma_20":4424.25,"sma_60":4216.25,"sma_120":5213.62},{"date":"2026-10-02","open":4310,"high":4385,"low":4205,"close":4315,"volume":48792,"rsi_14":35.62,"sma_20":4389.0,"sma_60":4214.5,"sma_120":5186.0},{"date":"2026-10-06","open":4305,"high":4430,"low":4250,"close":4405,"volume":81726,"rsi_14":45.45,"sma_20":4384.75,"sma_60":4215.67,"sma_120":5157.46},{"date":"2026-10-07","open":4435,"high":4490,"low":4300,"close":4390,"volume":89088,"rsi_14":47.95,"sma_20":4375.25,"sma_60":4219.33,"sma_120":5129.04},{"date":"2026-10-08","open":4400,"high":4400,"low":4255,"close":4365,"volume":54977,"rsi_14":47.95,"sma_20":4373.5,"sma_60":4222.67,"sma_120":5100.08},{"date":"2026-10-12","open":4365,"high":4365,"low":4100,"close":4125,"volume":85285,"rsi_14":38.46,"sma_20":4356.5,"sma_60":4220.75,"sma_120":5070.71},{"date":"2026-10-13","open":3980,"high":4145,"low":3925,"close":4100,"volume":83864,"rsi_14":35.36,"sma_20":4327.25,"sma_60":4223.25,"sma_120":5040.54},{"date":"2026-10-14","open":4010,"high":4145,"low":3995,"close":4070,"volume":26366,"rsi_14":35.56,"sma_20":4304.5,"sma_60":4224.92,"sma_120":5008.29},{"date":"2026-10-15","open":3975,"high":3985,"low":3810,"close":3915,"volume":79583,"rsi_14":28.99,"sma_20":4276.5,"sma_60":4221.42,"sma_120":4973.58},{"date":"2026-10-16","open":3900,"high":4350,"low":3900,"close":4165,"volume":218185,"rsi_14":48.67,"sma_20":4263.75,"sma_60":4221.75,"sma_120":4939.79},{"date":"2026-10-19","open":4005,"high":4200,"low":4005,"close":4190,"volume":36573,"rsi_14":47.03,"sma_20":4253.5,"sma_60":4225.5,"sma_120":4907.38},{"date":"2026-10-20","open":4160,"high":4500,"low":4150,"close":4235,"volume":75661,"rsi_14":45.02,"sma_20":4248.5,"sma_60":4229.42,"sma_120":4876.33},{"date":"2026-10-21","open":4300,"high":4380,"low":4180,"close":4240,"volume":47516,"rsi_14":46.6,"sma_20":4242.25,"sma_60":4235.75,"sma_120":4846.58},{"date":"2026-10-22","open":4245,"high":4385,"low":4100,"close":4140,"volume":32593,"rsi_14":44.86,"sma_20":4232.75,"sma_60":4236.5,"sma_120":4816.58},{"date":"2026-10-23","open":4021,"high":4168,"low":3913,"close":4135,"volume":40447,"rsi_14":41.95,"sma_20":4222.0,"sma_60":4238.75,"sma_120":4786.12}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":7.91,"ttm_eps":null,"close":14900.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":8.03,"ttm_eps":null,"close":14510.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":6.02,"ttm_eps":null,"close":10430.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":4.71,"ttm_eps":null,"close":8120.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":5.88,"ttm_eps":null,"close":9600.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":5.86,"ttm_eps":null,"close":9200.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":6.79,"ttm_eps":null,"close":9990.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":5.54,"ttm_eps":null,"close":7630.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":3.98,"ttm_eps":null,"close":5110.0}],"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":"박셀바이오","phase":"above-fold","symbol_resolved":true}