{"status":"ok","report":{"price_analysis":{"current":2700.0,"change_1d":0.4,"change_7d":-4.1,"change_30d":-6.1,"high_30d":3030.0,"low_30d":2595.0,"position_in_range":24.0,"support":2638.5,"resistance":2986.5},"summary":"고바이오랩(348150)은 Healthcare 섹터 KR 시장 종목입니다, 시가총액 524.28억. 현재가 2,700원, 전일 대비 +0.4%, 30일 -6.1%. ROE -8.5%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 888.00, 기관 순매도 0.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -8.5%로 적자 상태입니다. 시가총액 524.28억. 매출 754.09억, 영업이익 -80.67억.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":1.15,"roe":-8.53,"eps":-199.5,"revenue":75409238652.0,"operating_income":-8066843280.0,"net_income":-4785855628.0,"market_cap":52428081600,"profit_margin":-6.35,"roa":-4.21,"operating_margin":-10.7,"gross_margin":74.62,"debt_ratio":1.0262841440553692,"total_assets":92027380280.0,"total_equity":45416819033.0,"total_debt":46610561247.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 38.2로 약세 구간입니다. MACD(-37.55)가 시그널선(-33.57)을 하회합니다(데드크로스). 현재가가 SMA20(2806)과 SMA60(2924) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 2596~3016 (현재 위치 25%).","trend":"하락","grade":"F","comment":"하락 추세, RSI 38","rsi_14":38.20754716981132,"macd":-37.55488776560969,"macd_signal":-33.566435117350885,"sma_20":2805.75,"sma_60":2924.25,"bb_upper":3015.7565475169763,"bb_lower":2595.7434524830237,"atr_14":155.35714285714286},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 888.00, 기관 순매수 0.00. 30일 누적: 외국인 -1.53만, 기관 0.00.","foreign_trend":"매수","institution_trend":"중립","comment":"외국인 매수, 기관 중립","foreign_flow":888.0,"institutional_flow":0,"data":[{"date":"2026-10-23","foreign_net":794.0,"institution_net":0.0,"retail_net":-794.0},{"date":"2026-10-22","foreign_net":1198.0,"institution_net":0.0,"retail_net":-1198.0},{"date":"2026-10-21","foreign_net":-2320.0,"institution_net":0.0,"retail_net":2320.0},{"date":"2026-10-20","foreign_net":-541.0,"institution_net":0.0,"retail_net":541.0},{"date":"2026-10-19","foreign_net":1757.0,"institution_net":0.0,"retail_net":-1757.0},{"date":"2026-10-16","foreign_net":4645.0,"institution_net":0.0,"retail_net":-4645.0},{"date":"2026-10-15","foreign_net":6284.0,"institution_net":0.0,"retail_net":-6284.0},{"date":"2026-10-14","foreign_net":-2573.0,"institution_net":0.0,"retail_net":2573.0},{"date":"2026-10-13","foreign_net":5166.0,"institution_net":0.0,"retail_net":-5166.0},{"date":"2026-10-12","foreign_net":-5380.0,"institution_net":0.0,"retail_net":5380.0},{"date":"2026-10-08","foreign_net":4938.0,"institution_net":0.0,"retail_net":-4938.0},{"date":"2026-10-07","foreign_net":1919.0,"institution_net":0.0,"retail_net":-1919.0},{"date":"2026-10-06","foreign_net":-188.0,"institution_net":0.0,"retail_net":188.0},{"date":"2026-10-02","foreign_net":-3550.0,"institution_net":0.0,"retail_net":3550.0},{"date":"2026-10-01","foreign_net":4616.0,"institution_net":0.0,"retail_net":-4616.0},{"date":"2026-09-30","foreign_net":8581.0,"institution_net":0.0,"retail_net":-8581.0},{"date":"2026-09-29","foreign_net":-4142.0,"institution_net":0.0,"retail_net":4142.0},{"date":"2026-09-28","foreign_net":14299.0,"institution_net":0.0,"retail_net":-14299.0},{"date":"2026-09-23","foreign_net":-2531.0,"institution_net":0.0,"retail_net":2531.0},{"date":"2026-09-22","foreign_net":188.0,"institution_net":0.0,"retail_net":-188.0},{"date":"2026-09-21","foreign_net":-10398.0,"institution_net":0.0,"retail_net":10398.0},{"date":"2026-09-18","foreign_net":-10236.0,"institution_net":0.0,"retail_net":10236.0},{"date":"2026-09-17","foreign_net":-5780.0,"institution_net":0.0,"retail_net":5780.0},{"date":"2026-09-16","foreign_net":-3520.0,"institution_net":0.0,"retail_net":3520.0},{"date":"2026-09-15","foreign_net":-3726.0,"institution_net":0.0,"retail_net":3726.0},{"date":"2026-09-14","foreign_net":-4158.0,"institution_net":0.0,"retail_net":4158.0},{"date":"2026-09-11","foreign_net":-1710.0,"institution_net":0.0,"retail_net":1710.0},{"date":"2026-09-10","foreign_net":-661.0,"institution_net":0.0,"retail_net":661.0},{"date":"2026-09-09","foreign_net":-2139.0,"institution_net":0.0,"retail_net":2139.0},{"date":"2026-09-08","foreign_net":-6132.0,"institution_net":0.0,"retail_net":6132.0}],"periods":{"d1":{"foreign_net":794.0,"institution_net":0,"retail_net":-794.0},"d3":{"foreign_net":-328.0,"institution_net":0,"retail_net":328.0},"d7":{"foreign_net":11817.0,"institution_net":0,"retail_net":-11817.0},"d14":{"foreign_net":12149.0,"institution_net":0,"retail_net":-12149.0},"d30":{"foreign_net":-15300.0,"institution_net":0,"retail_net":15300.0}}},"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 -200, PBR 1.15x) — PBR 기준 평가","metrics":[{"name":"PER","value":null,"unit":"x","sector_median":null,"industry_median":null,"percentile":null,"direction":"lower_better","note":"적자","note_detail":"EPS -200원"}]},"growth":{"grade":"C","percentile":70,"summary":"매출 +13.5%","metrics":[{"name":"매출 성장률 (QoQ)","value":13.5,"unit":"%","percentile":66,"direction":"higher_better"},{"name":"영업이익 성장률","value":24.6,"unit":"%","percentile":73,"direction":"higher_better","note":"적자 축소"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -8.5%","metrics":[{"name":"ROE","value":-8.53,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-10.7,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-6.35,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-4.21,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":36,"summary":"RSI 38","metrics":[{"name":"RSI (14)","value":38.2,"unit":"","percentile":38,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-6.1,"unit":"%","percentile":39,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"D","percentile":40,"summary":"유동비율 3.4x, 순차입금비율 0.7x","metrics":[{"name":"유동비율","value":3.38,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":0.7,"unit":"x","percentile":42,"direction":"lower_better","rating":"fair","note":"≤ 0.6"},{"name":"이자보상배율","value":-60.6,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.02,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -200, PBR 1.15x) — PBR 기준 평가"},"growth":{"grade":"C","reason":"매출 +13.5%"},"profitability":{"grade":"C","reason":"ROE -8.5%"},"momentum":{"grade":"D","reason":"RSI 38"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-4.21,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-8.53,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-8.77,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":1.03,"unit":"","threshold":"≤ 1.0","pass":false,"source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":74.62,"unit":"%","threshold":"≥ 40%","pass":true,"source":"버핏"},{"metric":"Oper Margin","value":-10.7,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-6.35,"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":["전분기 대비 매출 13% 성장"],"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":["전분기 대비 매출 13% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":1.15,"per_5y_high":null,"per_5y_low":null,"per_5y_avg":null,"per_percentile":null,"pbr_5y_high":4.83,"pbr_5y_low":2.81,"pbr_5y_avg":4.02,"pbr_percentile":0.0,"per_5y_median":null,"pbr_5y_median":4.31,"history":[{"quarter":"2024-Q2","per":null,"pbr":4.31},{"quarter":"2024-Q3","per":null,"pbr":4.44},{"quarter":"2024-Q4","per":null,"pbr":3.82},{"quarter":"2025-Q1","per":null,"pbr":3.16},{"quarter":"2025-Q2","per":null,"pbr":3.75},{"quarter":"2025-Q3","per":null,"pbr":4.47},{"quarter":"2025-Q4","per":null,"pbr":4.59},{"quarter":"2026-Q1","per":null,"pbr":4.83},{"quarter":"2026-Q2","per":null,"pbr":2.81},{"quarter":"현재","per":null,"pbr":1.15}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":false},"peer_comparison":{"peers":[],"sector":"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":"1.1배"},{"label":"ROE","value":"-8.5%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T23:10:22.284922+00:00","sections":{"fundamental":{"status":"available"},"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"price_history":{"status":"available","as_of":"2026-10-23"},"chart_data":{"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":-0.0853015231248373,"dividend_yield":null,"eps":-199.5,"revenue":21810201912.0,"operating_income":-2013797403.0,"net_income":-3874123839.0,"market_cap":null,"profit_margin":-0.1776289763217851,"operating_margin":-0.09233281796864092,"roa":-0.042097513014199645,"gross_margin":0.7462244916698962,"total_equity":45416819033.0,"total_assets":92027380280.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":3.22,"roe":-0.004154511173948245,"dividend_yield":null,"eps":-10.05,"revenue":19218333064.0,"operating_income":-2670414089.0,"net_income":-195201506.0,"market_cap":103300000000.0,"profit_margin":-0.010157046677771116,"operating_margin":-0.13895138980613517,"roa":-0.002149856804326598,"gross_margin":0.757333414169203,"total_equity":46985432901.0,"total_assets":90797445489.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.031913863859372615,"dividend_yield":null,"eps":-80.97,"revenue":15120169212.0,"operating_income":-2960001717.0,"net_income":-1572347284.0,"market_cap":null,"profit_margin":-0.1039900587059647,"operating_margin":-0.19576511846513056,"roa":-0.01722988645331056,"gross_margin":0.7433612726423501,"total_equity":49268471249.0,"total_assets":91256973066.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.017118849176971894,"dividend_yield":null,"eps":44.07,"revenue":19260534464.0,"operating_income":-422630071.0,"net_income":855817001.0,"market_cap":null,"profit_margin":0.04443370990559029,"operating_margin":-0.02194280079765911,"roa":0.009122367992538032,"gross_margin":0.7502704794620179,"total_equity":49992671362.0,"total_assets":93815224479.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.06382699148582462,"dividend_yield":null,"eps":-164.7,"revenue":17612801103.0,"operating_income":-2803110308.0,"net_income":-3198330066.0,"market_cap":null,"profit_margin":-0.18159122148124562,"operating_margin":-0.1591518743445382,"roa":-0.03461523210379356,"gross_margin":0.6970363722502317,"total_equity":50109365827.0,"total_assets":92396608996.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.058348917508773815,"dividend_yield":null,"eps":-157.42,"revenue":17298098212.0,"operating_income":-3465700188.0,"net_income":-3057014946.0,"market_cap":null,"profit_margin":-0.17672549366607793,"operating_margin":-0.20035151526633035,"roa":-0.031417441522006526,"gross_margin":0.7564688963277115,"total_equity":52391973605.0,"total_assets":97303115655.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.020182911585427777,"dividend_yield":null,"eps":-57.66,"revenue":17654968894.0,"operating_income":-1622089522.0,"net_income":-1119689674.0,"market_cap":null,"profit_margin":-0.06342065402225228,"operating_margin":-0.09187722344564783,"roa":-0.010967078567770495,"gross_margin":0.7504871717730934,"total_equity":55477113362.0,"total_assets":102095527727.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.020163244814909807,"dividend_yield":null,"eps":-60.51,"revenue":16913142854.0,"operating_income":-1298958582.0,"net_income":-1175105438.0,"market_cap":null,"profit_margin":-0.06947883359963962,"operating_margin":-0.07680172710731838,"roa":-0.011256570904572709,"gross_margin":0.7347318548226578,"total_equity":58279579938.0,"total_assets":104392842897.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.0003429477942239458,"dividend_yield":null,"eps":1.04,"revenue":18910812525.0,"operating_income":-1657603277.0,"net_income":20254597.0,"market_cap":null,"profit_margin":0.0010710590554067164,"operating_margin":-0.08765373115558396,"roa":0.00019047355166766227,"gross_margin":0.6125736651286484,"total_equity":59060292386.0,"total_assets":106338107431.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":-0.03869567273724052,"dividend_yield":null,"eps":-119.07,"revenue":14909719393.0,"operating_income":-2296544328.0,"net_income":-2312300214.0,"market_cap":null,"profit_margin":-0.15508676944554753,"operating_margin":-0.1540300167606246,"roa":-0.019407253060293228,"gross_margin":0.642913164851405,"total_equity":59756041191.0,"total_assets":119146187604.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.09649192935487859,"dividend_yield":null,"eps":-307.18,"revenue":10586689451.0,"operating_income":-6048971588.0,"net_income":-5965033406.0,"market_cap":null,"profit_margin":-0.563446527227315,"operating_margin":-0.5713751797478696,"roa":-0.05204049939486282,"gross_margin":0.7209647118041264,"total_equity":61818987825.0,"total_assets":114622908607.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":-0.04206803710189153,"dividend_yield":null,"eps":-183.4,"revenue":7703399004.0,"operating_income":-3741895387.0,"net_income":-3561419894.0,"market_cap":null,"profit_margin":-0.46231798354865533,"operating_margin":-0.48574601744723545,"roa":-0.030269812672228932,"gross_margin":0.7203508646142562,"total_equity":84658570719.0,"total_assets":117655828682.0}],"current_price":2700.0,"change_pct":0.37,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2020-11-18","close":31300.0},{"date":"2020-11-19","close":29250.0},{"date":"2020-11-20","close":38000.0},{"date":"2020-11-23","close":45000.0},{"date":"2020-11-24","close":42850.0},{"date":"2020-11-25","close":39750.0},{"date":"2020-11-26","close":38350.0},{"date":"2020-11-27","close":39300.0},{"date":"2020-11-30","close":46850.0},{"date":"2020-12-01","close":43350.0},{"date":"2020-12-02","close":43000.0},{"date":"2020-12-03","close":40100.0},{"date":"2020-12-04","close":39900.0},{"date":"2020-12-07","close":39900.0},{"date":"2020-12-08","close":39000.0},{"date":"2020-12-09","close":40250.0},{"date":"2020-12-10","close":38800.0},{"date":"2020-12-11","close":37800.0},{"date":"2020-12-14","close":38000.0},{"date":"2020-12-15","close":39300.0},{"date":"2020-12-16","close":39050.0},{"date":"2020-12-17","close":37450.0},{"date":"2020-12-18","close":36700.0},{"date":"2020-12-21","close":38000.0},{"date":"2020-12-22","close":47350.0},{"date":"2020-12-23","close":40250.0},{"date":"2020-12-24","close":39700.0},{"date":"2020-12-28","close":39400.0},{"date":"2020-12-29","close":41950.0},{"date":"2020-12-30","close":43350.0},{"date":"2021-01-04","close":53500.0},{"date":"2021-01-05","close":60700.0},{"date":"2021-01-06","close":61500.0},{"date":"2021-01-07","close":57500.0},{"date":"2021-01-08","close":53800.0},{"date":"2021-01-11","close":55600.0},{"date":"2021-01-12","close":50000.0},{"date":"2021-01-13","close":48300.0},{"date":"2021-01-14","close":51400.0},{"date":"2021-01-15","close":48650.0},{"date":"2021-01-18","close":47550.0},{"date":"2021-01-19","close":44850.0},{"date":"2021-01-20","close":44700.0},{"date":"2021-01-21","close":46750.0},{"date":"2021-01-22","close":45050.0},{"date":"2021-01-25","close":45650.0},{"date":"2021-01-26","close":50600.0},{"date":"2021-01-27","close":48500.0},{"date":"2021-01-28","close":44950.0},{"date":"2021-01-29","close":42750.0},{"date":"2021-02-01","close":43950.0},{"date":"2021-02-02","close":43400.0},{"date":"2021-02-03","close":42500.0},{"date":"2021-02-04","close":41500.0},{"date":"2021-02-05","close":40900.0},{"date":"2021-02-08","close":41700.0},{"date":"2021-02-09","close":42150.0},{"date":"2021-02-10","close":41150.0},{"date":"2021-02-15","close":41150.0},{"date":"2021-02-16","close":42950.0},{"date":"2021-02-17","close":41150.0},{"date":"2021-02-18","close":39650.0},{"date":"2021-02-19","close":37200.0},{"date":"2021-02-22","close":35850.0},{"date":"2021-02-23","close":34050.0},{"date":"2021-02-24","close":36350.0},{"date":"2021-02-25","close":36700.0},{"date":"2021-02-26","close":35050.0},{"date":"2021-03-02","close":38000.0},{"date":"2021-03-03","close":40900.0},{"date":"2021-03-04","close":39850.0},{"date":"2021-03-05","close":37600.0},{"date":"2021-03-08","close":36000.0},{"date":"2021-03-09","close":35300.0},{"date":"2021-03-10","close":34000.0},{"date":"2021-03-11","close":33750.0},{"date":"2021-03-12","close":34650.0},{"date":"2021-03-15","close":34650.0},{"date":"2021-03-16","close":35400.0},{"date":"2021-03-17","close":35100.0},{"date":"2021-03-18","close":35200.0},{"date":"2021-03-19","close":35550.0},{"date":"2021-03-22","close":36150.0},{"date":"2021-03-23","close":34550.0},{"date":"2021-03-24","close":33950.0},{"date":"2021-03-25","close":33550.0},{"date":"2021-03-26","close":32900.0},{"date":"2021-03-29","close":31650.0},{"date":"2021-03-30","close":31900.0},{"date":"2021-03-31","close":30550.0},{"date":"2021-04-01","close":31350.0},{"date":"2021-04-02","close":31050.0},{"date":"2021-04-05","close":30100.0},{"date":"2021-04-06","close":32300.0},{"date":"2021-04-07","close":31500.0},{"date":"2021-04-08","close":31000.0},{"date":"2021-04-09","close":32800.0},{"date":"2021-04-12","close":32950.0},{"date":"2021-04-13","close":33600.0},{"date":"2021-04-14","close":33550.0},{"date":"2021-04-15","close":33050.0},{"date":"2021-04-16","close":34100.0},{"date":"2021-04-19","close":35000.0},{"date":"2021-04-20","close":34500.0},{"date":"2021-04-21","close":33600.0},{"date":"2021-04-22","close":38350.0},{"date":"2021-04-23","close":37000.0},{"date":"2021-04-26","close":36550.0},{"date":"2021-04-27","close":37300.0},{"date":"2021-04-28","close":36550.0},{"date":"2021-04-29","close":35800.0},{"date":"2021-04-30","close":36850.0},{"date":"2021-05-03","close":36100.0},{"date":"2021-05-04","close":36900.0},{"date":"2021-05-06","close":36500.0},{"date":"2021-05-07","close":37450.0},{"date":"2021-05-10","close":37150.0},{"date":"2021-05-11","close":36150.0},{"date":"2021-05-12","close":34400.0},{"date":"2021-05-13","close":33650.0},{"date":"2021-05-14","close":33900.0},{"date":"2021-05-17","close":33000.0},{"date":"2021-05-18","close":32800.0},{"date":"2021-05-20","close":32400.0},{"date":"2021-05-21","close":32650.0},{"date":"2021-05-24","close":31450.0},{"date":"2021-05-25","close":31500.0},{"date":"2021-05-26","close":31350.0},{"date":"2021-05-27","close":32350.0},{"date":"2021-05-28","close":33200.0},{"date":"2021-05-31","close":32850.0},{"date":"2021-06-01","close":32800.0},{"date":"2021-06-02","close":32100.0},{"date":"2021-06-03","close":32150.0},{"date":"2021-06-04","close":32700.0},{"date":"2021-06-07","close":32000.0},{"date":"2021-06-08","close":32000.0},{"date":"2021-06-09","close":31600.0},{"date":"2021-06-10","close":31850.0},{"date":"2021-06-11","close":31850.0},{"date":"2021-06-14","close":31900.0},{"date":"2021-06-15","close":31650.0},{"date":"2021-06-16","close":31750.0},{"date":"2021-06-17","close":31600.0},{"date":"2021-06-18","close":31650.0},{"date":"2021-06-21","close":31700.0},{"date":"2021-06-22","close":31300.0},{"date":"2021-06-23","close":31300.0},{"date":"2021-06-24","close":31400.0},{"date":"2021-06-25","close":32000.0},{"date":"2021-06-28","close":32450.0},{"date":"2021-06-29","close":32000.0},{"date":"2021-06-30","close":32700.0},{"date":"2021-07-01","close":34850.0},{"date":"2021-07-02","close":35100.0},{"date":"2021-07-05","close":36300.0},{"date":"2021-07-06","close":35300.0},{"date":"2021-07-07","close":34600.0},{"date":"2021-07-08","close":33500.0},{"date":"2021-07-09","close":33500.0},{"date":"2021-07-12","close":33450.0},{"date":"2021-07-13","close":33750.0},{"date":"2021-07-14","close":32800.0},{"date":"2021-07-15","close":32250.0},{"date":"2021-07-16","close":32600.0},{"date":"2021-07-19","close":32250.0},{"date":"2021-07-20","close":32300.0},{"date":"2021-07-21","close":33850.0},{"date":"2021-07-22","close":34350.0},{"date":"2021-07-23","close":33050.0},{"date":"2021-07-26","close":32250.0},{"date":"2021-07-27","close":32350.0},{"date":"2021-07-28","close":32100.0},{"date":"2021-07-29","close":32000.0},{"date":"2021-07-30","close":31550.0},{"date":"2021-08-02","close":31250.0},{"date":"2021-08-03","close":31150.0},{"date":"2021-08-04","close":31400.0},{"date":"2021-08-05","close":32050.0},{"date":"2021-08-06","close":31650.0},{"date":"2021-08-09","close":30800.0},{"date":"2021-08-10","close":30450.0},{"date":"2021-08-11","close":30800.0},{"date":"2021-08-12","close":30550.0},{"date":"2021-08-13","close":30250.0},{"date":"2021-08-17","close":28900.0},{"date":"2021-08-18","close":29450.0},{"date":"2021-08-19","close":28500.0},{"date":"2021-08-20","close":27400.0},{"date":"2021-08-23","close":27550.0},{"date":"2021-08-24","close":28700.0},{"date":"2021-08-25","close":29150.0},{"date":"2021-08-26","close":29450.0},{"date":"2021-08-27","close":31550.0},{"date":"2021-08-30","close":30600.0},{"date":"2021-08-31","close":32050.0},{"date":"2021-09-01","close":33100.0},{"date":"2021-09-02","close":34100.0},{"date":"2021-09-03","close":35200.0},{"date":"2021-09-06","close":34550.0},{"date":"2021-09-07","close":32550.0},{"date":"2021-09-08","close":32150.0},{"date":"2021-09-09","close":32600.0},{"date":"2021-09-10","close":31100.0},{"date":"2021-09-13","close":29850.0},{"date":"2021-09-14","close":29850.0},{"date":"2021-09-15","close":29850.0},{"date":"2021-09-16","close":30150.0},{"date":"2021-09-17","close":30150.0},{"date":"2021-09-23","close":29250.0},{"date":"2021-09-24","close":29050.0},{"date":"2021-09-27","close":29850.0},{"date":"2021-09-28","close":28800.0},{"date":"2021-09-29","close":27750.0},{"date":"2021-09-30","close":27750.0},{"date":"2021-10-01","close":27450.0},{"date":"2021-10-05","close":25900.0},{"date":"2021-10-06","close":24200.0},{"date":"2021-10-07","close":26300.0},{"date":"2021-10-08","close":26400.0},{"date":"2021-10-12","close":27050.0},{"date":"2021-10-13","close":27400.0},{"date":"2021-10-14","close":28200.0},{"date":"2021-10-15","close":28150.0},{"date":"2021-10-18","close":28200.0},{"date":"2021-10-19","close":27900.0},{"date":"2021-10-20","close":27550.0},{"date":"2021-10-21","close":26700.0},{"date":"2021-10-22","close":26600.0},{"date":"2021-10-25","close":26600.0},{"date":"2021-10-26","close":28150.0},{"date":"2021-10-27","close":27850.0},{"date":"2021-10-28","close":26250.0},{"date":"2021-10-29","close":25950.0},{"date":"2021-11-01","close":25700.0},{"date":"2021-11-02","close":25950.0},{"date":"2021-11-03","close":25450.0},{"date":"2021-11-04","close":25500.0},{"date":"2021-11-05","close":25100.0},{"date":"2021-11-08","close":24650.0},{"date":"2021-11-09","close":24300.0},{"date":"2021-11-10","close":22850.0},{"date":"2021-11-11","close":22450.0},{"date":"2021-11-12","close":22900.0},{"date":"2021-11-15","close":23250.0},{"date":"2021-11-16","close":23200.0},{"date":"2021-11-17","close":22750.0},{"date":"2021-11-18","close":22300.0},{"date":"2021-11-19","close":22250.0},{"date":"2021-11-22","close":21800.0},{"date":"2021-11-23","close":21200.0},{"date":"2021-11-24","close":20950.0},{"date":"2021-11-25","close":20950.0},{"date":"2021-11-26","close":20000.0},{"date":"2021-11-29","close":19800.0},{"date":"2021-11-30","close":18600.0},{"date":"2021-12-01","close":18900.0},{"date":"2021-12-02","close":18650.0},{"date":"2021-12-03","close":19100.0},{"date":"2021-12-06","close":19000.0},{"date":"2021-12-07","close":19750.0},{"date":"2021-12-08","close":19800.0},{"date":"2021-12-09","close":22250.0},{"date":"2021-12-10","close":23000.0},{"date":"2021-12-13","close":21500.0},{"date":"2021-12-14","close":22800.0},{"date":"2021-12-15","close":22750.0},{"date":"2021-12-16","close":21950.0},{"date":"2021-12-17","close":21150.0},{"date":"2021-12-20","close":20150.0},{"date":"2021-12-21","close":20100.0},{"date":"2021-12-22","close":19650.0},{"date":"2021-12-23","close":19700.0},{"date":"2021-12-24","close":19650.0},{"date":"2021-12-27","close":20300.0},{"date":"2021-12-28","close":20800.0},{"date":"2021-12-29","close":20850.0},{"date":"2021-12-30","close":20600.0},{"date":"2022-01-03","close":20750.0},{"date":"2022-01-04","close":22000.0},{"date":"2022-01-05","close":20800.0},{"date":"2022-01-06","close":19800.0},{"date":"2022-01-07","close":19800.0},{"date":"2022-01-10","close":19700.0},{"date":"2022-01-11","close":19500.0},{"date":"2022-01-12","close":20100.0},{"date":"2022-01-13","close":19550.0},{"date":"2022-01-14","close":19300.0},{"date":"2022-01-17","close":18950.0},{"date":"2022-01-18","close":18600.0},{"date":"2022-01-19","close":19700.0},{"date":"2022-01-20","close":19850.0},{"date":"2022-01-21","close":19750.0},{"date":"2022-01-24","close":19100.0},{"date":"2022-01-25","close":18250.0},{"date":"2022-01-26","close":18200.0},{"date":"2022-01-27","close":17250.0},{"date":"2022-01-28","close":17600.0},{"date":"2022-02-03","close":18050.0},{"date":"2022-02-04","close":17950.0},{"date":"2022-02-07","close":18400.0},{"date":"2022-02-08","close":18400.0},{"date":"2022-02-09","close":18100.0},{"date":"2022-02-10","close":17900.0},{"date":"2022-02-11","close":17400.0},{"date":"2022-02-14","close":16500.0},{"date":"2022-02-15","close":15950.0},{"date":"2022-02-16","close":16750.0},{"date":"2022-02-17","close":16400.0},{"date":"2022-02-18","close":16600.0},{"date":"2022-02-21","close":16500.0},{"date":"2022-02-22","close":16500.0},{"date":"2022-02-23","close":16500.0},{"date":"2022-02-24","close":15800.0},{"date":"2022-02-25","close":15900.0},{"date":"2022-02-28","close":15900.0},{"date":"2022-03-02","close":16350.0},{"date":"2022-03-03","close":17300.0},{"date":"2022-03-04","close":17050.0},{"date":"2022-03-07","close":16550.0},{"date":"2022-03-08","close":16150.0},{"date":"2022-03-10","close":16150.0},{"date":"2022-03-11","close":17150.0},{"date":"2022-03-14","close":17200.0},{"date":"2022-03-15","close":17200.0},{"date":"2022-03-16","close":17200.0},{"date":"2022-03-17","close":17200.0},{"date":"2022-03-18","close":18100.0},{"date":"2022-03-21","close":18100.0},{"date":"2022-03-22","close":17950.0},{"date":"2022-03-23","close":18500.0},{"date":"2022-03-24","close":18700.0},{"date":"2022-03-25","close":18650.0},{"date":"2022-03-28","close":18650.0},{"date":"2022-03-29","close":19950.0},{"date":"2022-03-30","close":18700.0},{"date":"2022-03-31","close":18400.0},{"date":"2022-04-01","close":18200.0},{"date":"2022-04-04","close":18500.0},{"date":"2022-04-05","close":18500.0},{"date":"2022-04-06","close":18800.0},{"date":"2022-04-07","close":18200.0},{"date":"2022-04-08","close":18400.0},{"date":"2022-04-11","close":18000.0},{"date":"2022-04-12","close":17600.0},{"date":"2022-04-13","close":17800.0},{"date":"2022-04-14","close":17600.0},{"date":"2022-04-15","close":17700.0},{"date":"2022-04-18","close":17350.0},{"date":"2022-04-19","close":17350.0},{"date":"2022-04-20","close":17000.0},{"date":"2022-04-21","close":17050.0},{"date":"2022-04-22","close":16900.0},{"date":"2022-04-25","close":16200.0},{"date":"2022-04-26","close":16450.0},{"date":"2022-04-27","close":16400.0},{"date":"2022-04-28","close":16300.0},{"date":"2022-04-29","close":16850.0},{"date":"2022-05-02","close":16850.0},{"date":"2022-05-03","close":16800.0},{"date":"2022-05-04","close":16400.0},{"date":"2022-05-06","close":16000.0},{"date":"2022-05-09","close":15600.0},{"date":"2022-05-10","close":15750.0},{"date":"2022-05-11","close":15600.0},{"date":"2022-05-12","close":15050.0},{"date":"2022-05-13","close":15200.0},{"date":"2022-05-16","close":15550.0},{"date":"2022-05-17","close":15750.0},{"date":"2022-05-18","close":15650.0},{"date":"2022-05-19","close":15250.0},{"date":"2022-05-20","close":15550.0},{"date":"2022-05-23","close":15900.0},{"date":"2022-05-24","close":15750.0},{"date":"2022-05-25","close":15700.0},{"date":"2022-05-26","close":15750.0},{"date":"2022-05-27","close":15500.0},{"date":"2022-05-30","close":15700.0},{"date":"2022-05-31","close":15800.0},{"date":"2022-06-02","close":16100.0},{"date":"2022-06-03","close":16150.0},{"date":"2022-06-07","close":15700.0},{"date":"2022-06-08","close":16400.0},{"date":"2022-06-09","close":16500.0},{"date":"2022-06-10","close":16150.0},{"date":"2022-06-13","close":15100.0},{"date":"2022-06-14","close":14600.0},{"date":"2022-06-15","close":13550.0},{"date":"2022-06-16","close":13600.0},{"date":"2022-06-17","close":13450.0},{"date":"2022-06-20","close":12500.0},{"date":"2022-06-21","close":12550.0},{"date":"2022-06-22","close":11750.0},{"date":"2022-06-23","close":11250.0},{"date":"2022-06-24","close":12000.0},{"date":"2022-06-27","close":12350.0},{"date":"2022-06-28","close":12300.0},{"date":"2022-06-29","close":12350.0},{"date":"2022-06-30","close":12050.0},{"date":"2022-07-01","close":11750.0},{"date":"2022-07-04","close":11600.0},{"date":"2022-07-05","close":12200.0},{"date":"2022-07-06","close":12500.0},{"date":"2022-07-07","close":12600.0},{"date":"2022-07-08","close":12750.0},{"date":"2022-07-11","close":13600.0},{"date":"2022-07-12","close":13300.0},{"date":"2022-07-13","close":13200.0},{"date":"2022-07-14","close":13450.0},{"date":"2022-07-15","close":13400.0},{"date":"2022-07-18","close":13750.0},{"date":"2022-07-19","close":13800.0},{"date":"2022-07-20","close":13750.0},{"date":"2022-07-21","close":13450.0},{"date":"2022-07-22","close":13200.0},{"date":"2022-07-25","close":12850.0},{"date":"2022-07-26","close":12950.0},{"date":"2022-07-27","close":13500.0},{"date":"2022-07-28","close":13300.0},{"date":"2022-07-29","close":13150.0},{"date":"2022-08-01","close":13750.0},{"date":"2022-08-02","close":13500.0},{"date":"2022-08-03","close":13650.0},{"date":"2022-08-04","close":14050.0},{"date":"2022-08-05","close":14650.0},{"date":"2022-08-08","close":14450.0},{"date":"2022-08-09","close":14100.0},{"date":"2022-08-10","close":13750.0},{"date":"2022-08-11","close":13800.0},{"date":"2022-08-12","close":13950.0},{"date":"2022-08-16","close":13900.0},{"date":"2022-08-17","close":13450.0},{"date":"2022-08-18","close":13200.0},{"date":"2022-08-19","close":13050.0},{"date":"2022-08-22","close":12800.0},{"date":"2022-08-23","close":12500.0},{"date":"2022-08-24","close":13150.0},{"date":"2022-08-25","close":13100.0},{"date":"2022-08-26","close":14500.0},{"date":"2022-08-29","close":14300.0},{"date":"2022-08-30","close":14950.0},{"date":"2022-08-31","close":15650.0},{"date":"2022-09-01","close":14850.0},{"date":"2022-09-02","close":14550.0},{"date":"2022-09-05","close":13750.0},{"date":"2022-09-06","close":13600.0},{"date":"2022-09-07","close":13950.0},{"date":"2022-09-08","close":13650.0},{"date":"2022-09-13","close":13850.0},{"date":"2022-09-14","close":13300.0},{"date":"2022-09-15","close":12900.0},{"date":"2022-09-16","close":13050.0},{"date":"2022-09-19","close":12700.0},{"date":"2022-09-20","close":12700.0},{"date":"2022-09-21","close":12600.0},{"date":"2022-09-22","close":12600.0},{"date":"2022-09-23","close":12050.0},{"date":"2022-09-26","close":11400.0},{"date":"2022-09-27","close":11200.0},{"date":"2022-09-28","close":10700.0},{"date":"2022-09-29","close":10850.0},{"date":"2022-09-30","close":10750.0},{"date":"2022-10-04","close":11150.0},{"date":"2022-10-05","close":10800.0},{"date":"2022-10-06","close":11200.0},{"date":"2022-10-07","close":11000.0},{"date":"2022-10-11","close":10350.0},{"date":"2022-10-12","close":10400.0},{"date":"2022-10-13","close":10100.0},{"date":"2022-10-14","close":10550.0},{"date":"2022-10-17","close":10650.0},{"date":"2022-10-18","close":10850.0},{"date":"2022-10-19","close":10800.0},{"date":"2022-10-20","close":10800.0},{"date":"2022-10-21","close":10650.0},{"date":"2022-10-24","close":10900.0},{"date":"2022-10-25","close":10850.0},{"date":"2022-10-26","close":10900.0},{"date":"2022-10-27","close":11150.0},{"date":"2022-10-28","close":11150.0},{"date":"2022-10-31","close":11100.0},{"date":"2022-11-01","close":11100.0},{"date":"2022-11-02","close":11450.0},{"date":"2022-11-03","close":11200.0},{"date":"2022-11-04","close":11000.0},{"date":"2022-11-07","close":10850.0},{"date":"2022-11-08","close":11150.0},{"date":"2022-11-09","close":11050.0},{"date":"2022-11-10","close":10700.0},{"date":"2022-11-11","close":11250.0},{"date":"2022-11-14","close":11300.0},{"date":"2022-11-15","close":11500.0},{"date":"2022-11-16","close":11400.0},{"date":"2022-11-17","close":11800.0},{"date":"2022-11-18","close":11700.0},{"date":"2022-11-21","close":11050.0},{"date":"2022-11-22","close":10950.0},{"date":"2022-11-23","close":11100.0},{"date":"2022-11-24","close":11300.0},{"date":"2022-11-25","close":11350.0},{"date":"2022-11-28","close":10950.0},{"date":"2022-11-29","close":11050.0},{"date":"2022-11-30","close":10900.0},{"date":"2022-12-01","close":11450.0},{"date":"2022-12-02","close":11750.0},{"date":"2022-12-05","close":11650.0},{"date":"2022-12-06","close":11550.0},{"date":"2022-12-07","close":11450.0},{"date":"2022-12-08","close":11500.0},{"date":"2022-12-09","close":12000.0},{"date":"2022-12-12","close":11750.0},{"date":"2022-12-13","close":12050.0},{"date":"2022-12-14","close":12100.0},{"date":"2022-12-15","close":11950.0},{"date":"2022-12-16","close":12250.0},{"date":"2022-12-19","close":12150.0},{"date":"2022-12-20","close":11800.0},{"date":"2022-12-21","close":11700.0},{"date":"2022-12-22","close":11700.0},{"date":"2022-12-23","close":11300.0},{"date":"2022-12-26","close":11100.0},{"date":"2022-12-27","close":11200.0},{"date":"2022-12-28","close":11250.0},{"date":"2022-12-29","close":11050.0},{"date":"2023-01-02","close":10700.0},{"date":"2023-01-03","close":10850.0},{"date":"2023-01-04","close":10700.0},{"date":"2023-01-05","close":10900.0},{"date":"2023-01-06","close":10850.0},{"date":"2023-01-09","close":11100.0},{"date":"2023-01-10","close":11000.0},{"date":"2023-01-11","close":11150.0},{"date":"2023-01-12","close":11150.0},{"date":"2023-01-13","close":11100.0},{"date":"2023-01-16","close":10950.0},{"date":"2023-01-17","close":10800.0},{"date":"2023-01-18","close":10750.0},{"date":"2023-01-19","close":10800.0},{"date":"2023-01-20","close":10800.0},{"date":"2023-01-25","close":10840.0},{"date":"2023-01-26","close":11040.0},{"date":"2023-01-27","close":11100.0},{"date":"2023-01-30","close":10860.0},{"date":"2023-01-31","close":10850.0},{"date":"2023-02-01","close":11290.0},{"date":"2023-02-02","close":11250.0},{"date":"2023-02-03","close":11270.0},{"date":"2023-02-06","close":11270.0},{"date":"2023-02-07","close":11410.0},{"date":"2023-02-08","close":11410.0},{"date":"2023-02-09","close":11310.0},{"date":"2023-02-10","close":11360.0},{"date":"2023-02-13","close":11570.0},{"date":"2023-02-14","close":11520.0},{"date":"2023-02-15","close":11400.0},{"date":"2023-02-16","close":11510.0},{"date":"2023-02-17","close":11300.0},{"date":"2023-02-20","close":11610.0},{"date":"2023-02-21","close":11630.0},{"date":"2023-02-22","close":11420.0},{"date":"2023-02-23","close":11550.0},{"date":"2023-02-24","close":11400.0},{"date":"2023-02-27","close":11220.0},{"date":"2023-02-28","close":11660.0},{"date":"2023-03-02","close":11580.0},{"date":"2023-03-03","close":11830.0},{"date":"2023-03-06","close":11850.0},{"date":"2023-03-07","close":13280.0},{"date":"2023-03-08","close":15000.0},{"date":"2023-03-09","close":14380.0},{"date":"2023-03-10","close":14400.0},{"date":"2023-03-13","close":13230.0},{"date":"2023-03-14","close":12050.0},{"date":"2023-03-15","close":12670.0},{"date":"2023-03-16","close":12440.0},{"date":"2023-03-17","close":13510.0},{"date":"2023-03-20","close":13510.0},{"date":"2023-03-21","close":14050.0},{"date":"2023-03-22","close":13840.0},{"date":"2023-03-23","close":13230.0},{"date":"2023-03-24","close":13830.0},{"date":"2023-03-27","close":15000.0},{"date":"2023-03-28","close":14400.0},{"date":"2023-03-29","close":14480.0},{"date":"2023-03-30","close":15040.0},{"date":"2023-03-31","close":16150.0},{"date":"2023-04-03","close":15260.0},{"date":"2023-04-04","close":16280.0},{"date":"2023-04-05","close":19060.0},{"date":"2023-04-06","close":19840.0},{"date":"2023-04-07","close":19240.0},{"date":"2023-04-10","close":20150.0},{"date":"2023-04-11","close":19970.0},{"date":"2023-04-12","close":19500.0},{"date":"2023-04-13","close":19100.0},{"date":"2023-04-14","close":19680.0},{"date":"2023-04-17","close":18560.0},{"date":"2023-04-18","close":17640.0},{"date":"2023-04-19","close":17210.0},{"date":"2023-04-20","close":15200.0},{"date":"2023-04-21","close":15700.0},{"date":"2023-04-24","close":15000.0},{"date":"2023-04-25","close":15450.0},{"date":"2023-04-26","close":14490.0},{"date":"2023-04-27","close":13800.0},{"date":"2023-04-28","close":13120.0},{"date":"2023-05-02","close":13310.0},{"date":"2023-05-03","close":12850.0},{"date":"2023-05-04","close":13010.0},{"date":"2023-05-08","close":12870.0},{"date":"2023-05-09","close":12550.0},{"date":"2023-05-10","close":12310.0},{"date":"2023-05-11","close":12110.0},{"date":"2023-05-12","close":11970.0},{"date":"2023-05-15","close":11770.0},{"date":"2023-05-16","close":11810.0},{"date":"2023-05-17","close":12290.0},{"date":"2023-05-18","close":12210.0},{"date":"2023-05-19","close":12470.0},{"date":"2023-05-22","close":12500.0},{"date":"2023-05-23","close":12610.0},{"date":"2023-05-24","close":12680.0},{"date":"2023-05-25","close":12190.0},{"date":"2023-05-26","close":12220.0},{"date":"2023-05-30","close":12280.0},{"date":"2023-05-31","close":12270.0},{"date":"2023-06-01","close":12600.0},{"date":"2023-06-02","close":12450.0},{"date":"2023-06-05","close":12350.0},{"date":"2023-06-07","close":11860.0},{"date":"2023-06-08","close":11650.0},{"date":"2023-06-09","close":11890.0},{"date":"2023-06-12","close":11680.0},{"date":"2023-06-13","close":11730.0},{"date":"2023-06-14","close":11340.0},{"date":"2023-06-15","close":11140.0},{"date":"2023-06-16","close":11300.0},{"date":"2023-06-19","close":11130.0},{"date":"2023-06-20","close":10980.0},{"date":"2023-06-21","close":10680.0},{"date":"2023-06-22","close":10720.0},{"date":"2023-06-23","close":11060.0},{"date":"2023-06-26","close":11070.0},{"date":"2023-06-27","close":10920.0},{"date":"2023-06-28","close":10830.0},{"date":"2023-06-29","close":10700.0},{"date":"2023-06-30","close":11040.0},{"date":"2023-07-03","close":11150.0},{"date":"2023-07-04","close":10930.0},{"date":"2023-07-05","close":10960.0},{"date":"2023-07-06","close":10700.0},{"date":"2023-07-07","close":10410.0},{"date":"2023-07-10","close":10200.0},{"date":"2023-07-11","close":10350.0},{"date":"2023-07-12","close":10760.0},{"date":"2023-07-13","close":11300.0},{"date":"2023-07-14","close":11210.0},{"date":"2023-07-17","close":10790.0},{"date":"2023-07-18","close":10450.0},{"date":"2023-07-19","close":10580.0},{"date":"2023-07-20","close":10550.0},{"date":"2023-07-21","close":11100.0},{"date":"2023-07-24","close":10510.0},{"date":"2023-07-25","close":10180.0},{"date":"2023-07-26","close":9610.0},{"date":"2023-07-27","close":9870.0},{"date":"2023-07-28","close":10050.0},{"date":"2023-07-31","close":9300.0},{"date":"2023-08-01","close":9700.0},{"date":"2023-08-02","close":9440.0},{"date":"2023-08-03","close":9830.0},{"date":"2023-08-04","close":9630.0},{"date":"2023-08-07","close":9620.0},{"date":"2023-08-08","close":9400.0},{"date":"2023-08-09","close":10100.0},{"date":"2023-08-10","close":10140.0},{"date":"2023-08-11","close":10150.0},{"date":"2023-08-14","close":9980.0},{"date":"2023-08-16","close":9710.0},{"date":"2023-08-17","close":9540.0},{"date":"2023-08-18","close":9460.0},{"date":"2023-08-21","close":9950.0},{"date":"2023-08-22","close":9880.0},{"date":"2023-08-23","close":9880.0},{"date":"2023-08-24","close":10010.0},{"date":"2023-08-25","close":9900.0},{"date":"2023-08-28","close":9830.0},{"date":"2023-08-29","close":10090.0},{"date":"2023-08-30","close":10310.0},{"date":"2023-08-31","close":10470.0},{"date":"2023-09-01","close":10150.0},{"date":"2023-09-04","close":10060.0},{"date":"2023-09-05","close":10090.0},{"date":"2023-09-06","close":10240.0},{"date":"2023-09-07","close":9960.0},{"date":"2023-09-08","close":11570.0},{"date":"2023-09-11","close":12130.0},{"date":"2023-09-12","close":11600.0},{"date":"2023-09-13","close":11150.0},{"date":"2023-09-14","close":11220.0},{"date":"2023-09-15","close":11700.0},{"date":"2023-09-18","close":11150.0},{"date":"2023-09-19","close":10900.0},{"date":"2023-09-20","close":10400.0},{"date":"2023-09-21","close":9890.0},{"date":"2023-09-22","close":9710.0},{"date":"2023-09-25","close":9330.0},{"date":"2023-09-26","close":9160.0},{"date":"2023-09-27","close":9370.0},{"date":"2023-10-04","close":9010.0},{"date":"2023-10-05","close":8770.0},{"date":"2023-10-06","close":9020.0},{"date":"2023-10-10","close":8690.0},{"date":"2023-10-11","close":8830.0},{"date":"2023-10-12","close":9120.0},{"date":"2023-10-13","close":8860.0},{"date":"2023-10-16","close":8180.0},{"date":"2023-10-17","close":8060.0},{"date":"2023-10-18","close":7760.0},{"date":"2023-10-19","close":7470.0},{"date":"2023-10-20","close":7280.0},{"date":"2023-10-23","close":7280.0},{"date":"2023-10-24","close":7540.0},{"date":"2023-10-25","close":7600.0},{"date":"2023-10-26","close":7180.0},{"date":"2023-10-27","close":7130.0},{"date":"2023-10-30","close":7290.0},{"date":"2023-10-31","close":7030.0},{"date":"2023-11-01","close":7250.0},{"date":"2023-11-02","close":7510.0},{"date":"2023-11-03","close":7570.0},{"date":"2023-11-06","close":7950.0},{"date":"2023-11-07","close":7820.0},{"date":"2023-11-08","close":8030.0},{"date":"2023-11-09","close":7780.0},{"date":"2023-11-10","close":7600.0},{"date":"2023-11-13","close":7320.0},{"date":"2023-11-14","close":7630.0},{"date":"2023-11-15","close":7910.0},{"date":"2023-11-16","close":7990.0},{"date":"2023-11-17","close":8870.0},{"date":"2023-11-20","close":8700.0},{"date":"2023-11-21","close":8810.0},{"date":"2023-11-22","close":8450.0},{"date":"2023-11-23","close":8470.0},{"date":"2023-11-24","close":8340.0},{"date":"2023-11-27","close":8100.0},{"date":"2023-11-28","close":8170.0},{"date":"2023-11-29","close":8110.0},{"date":"2023-11-30","close":8300.0},{"date":"2023-12-01","close":8270.0},{"date":"2023-12-04","close":8300.0},{"date":"2023-12-05","close":8390.0},{"date":"2023-12-06","close":8320.0},{"date":"2023-12-07","close":8310.0},{"date":"2023-12-08","close":8350.0},{"date":"2023-12-11","close":8260.0},{"date":"2023-12-12","close":8140.0},{"date":"2023-12-13","close":7800.0},{"date":"2023-12-14","close":8060.0},{"date":"2023-12-15","close":8060.0},{"date":"2023-12-18","close":8030.0},{"date":"2023-12-19","close":8200.0},{"date":"2023-12-20","close":8210.0},{"date":"2023-12-21","close":8220.0},{"date":"2023-12-22","close":8380.0},{"date":"2023-12-26","close":8000.0},{"date":"2023-12-27","close":8170.0},{"date":"2023-12-28","close":8510.0},{"date":"2024-01-02","close":11060.0},{"date":"2024-01-03","close":12400.0},{"date":"2024-01-04","close":11360.0},{"date":"2024-01-05","close":12100.0},{"date":"2024-01-08","close":11500.0},{"date":"2024-01-09","close":11800.0},{"date":"2024-01-10","close":12120.0},{"date":"2024-01-11","close":12360.0},{"date":"2024-01-12","close":12340.0},{"date":"2024-01-15","close":12050.0},{"date":"2024-01-16","close":12280.0},{"date":"2024-01-17","close":11170.0},{"date":"2024-01-18","close":10400.0},{"date":"2024-01-19","close":10560.0},{"date":"2024-01-22","close":10190.0},{"date":"2024-01-23","close":10100.0},{"date":"2024-01-24","close":9890.0},{"date":"2024-01-25","close":9530.0},{"date":"2024-01-26","close":10190.0},{"date":"2024-01-29","close":10090.0},{"date":"2024-01-30","close":9970.0},{"date":"2024-01-31","close":9410.0},{"date":"2024-02-01","close":9400.0},{"date":"2024-02-02","close":9400.0},{"date":"2024-02-05","close":9260.0},{"date":"2024-02-06","close":9150.0},{"date":"2024-02-07","close":8930.0},{"date":"2024-02-08","close":8840.0},{"date":"2024-02-13","close":9050.0},{"date":"2024-02-14","close":9070.0},{"date":"2024-02-15","close":9250.0},{"date":"2024-02-16","close":9190.0},{"date":"2024-02-19","close":9360.0},{"date":"2024-02-20","close":9350.0},{"date":"2024-02-21","close":9180.0},{"date":"2024-02-22","close":9020.0},{"date":"2024-02-23","close":9380.0},{"date":"2024-02-26","close":9760.0},{"date":"2024-02-27","close":9460.0},{"date":"2024-02-28","close":9130.0},{"date":"2024-02-29","close":9010.0},{"date":"2024-03-04","close":8810.0},{"date":"2024-03-05","close":8590.0},{"date":"2024-03-06","close":8710.0},{"date":"2024-03-07","close":8740.0},{"date":"2024-03-08","close":9160.0},{"date":"2024-03-11","close":9000.0},{"date":"2024-03-12","close":8930.0},{"date":"2024-03-13","close":8890.0},{"date":"2024-03-14","close":8860.0},{"date":"2024-03-15","close":8630.0},{"date":"2024-03-18","close":9130.0},{"date":"2024-03-19","close":8940.0},{"date":"2024-03-20","close":8890.0},{"date":"2024-03-21","close":8860.0},{"date":"2024-03-22","close":8950.0},{"date":"2024-03-25","close":9170.0},{"date":"2024-03-26","close":8910.0},{"date":"2024-03-27","close":8660.0},{"date":"2024-03-28","close":8650.0},{"date":"2024-03-29","close":8450.0},{"date":"2024-04-01","close":8450.0},{"date":"2024-04-02","close":8090.0},{"date":"2024-04-03","close":8000.0},{"date":"2024-04-04","close":7990.0},{"date":"2024-04-05","close":7780.0},{"date":"2024-04-08","close":7640.0},{"date":"2024-04-09","close":7570.0},{"date":"2024-04-11","close":7450.0},{"date":"2024-04-12","close":7450.0},{"date":"2024-04-15","close":7580.0},{"date":"2024-04-16","close":7290.0},{"date":"2024-04-17","close":7270.0},{"date":"2024-04-18","close":7500.0},{"date":"2024-04-19","close":7510.0},{"date":"2024-04-22","close":7520.0},{"date":"2024-04-23","close":7600.0},{"date":"2024-04-24","close":7650.0},{"date":"2024-04-25","close":7520.0},{"date":"2024-04-26","close":7470.0},{"date":"2024-04-29","close":7630.0},{"date":"2024-04-30","close":7730.0},{"date":"2024-05-02","close":7670.0},{"date":"2024-05-03","close":7730.0},{"date":"2024-05-07","close":7820.0},{"date":"2024-05-08","close":7820.0},{"date":"2024-05-09","close":7620.0},{"date":"2024-05-10","close":7620.0},{"date":"2024-05-13","close":7430.0},{"date":"2024-05-14","close":7690.0},{"date":"2024-05-16","close":7750.0},{"date":"2024-05-17","close":8050.0},{"date":"2024-05-20","close":7790.0},{"date":"2024-05-21","close":7870.0},{"date":"2024-05-22","close":7760.0},{"date":"2024-05-23","close":7760.0},{"date":"2024-05-24","close":7690.0},{"date":"2024-05-27","close":7700.0},{"date":"2024-05-28","close":7470.0},{"date":"2024-05-29","close":7410.0},{"date":"2024-05-30","close":7160.0},{"date":"2024-05-31","close":7150.0},{"date":"2024-06-03","close":7470.0},{"date":"2024-06-04","close":7570.0},{"date":"2024-06-05","close":7400.0},{"date":"2024-06-07","close":7360.0},{"date":"2024-06-10","close":7220.0},{"date":"2024-06-11","close":7140.0},{"date":"2024-06-12","close":7080.0},{"date":"2024-06-13","close":7150.0},{"date":"2024-06-14","close":7060.0},{"date":"2024-06-17","close":6980.0},{"date":"2024-06-18","close":6790.0},{"date":"2024-06-19","close":6810.0},{"date":"2024-06-20","close":6860.0},{"date":"2024-06-21","close":6760.0},{"date":"2024-06-24","close":6570.0},{"date":"2024-06-25","close":6530.0},{"date":"2024-06-26","close":6470.0},{"date":"2024-06-27","close":6410.0},{"date":"2024-06-28","close":6450.0},{"date":"2024-07-01","close":6770.0},{"date":"2024-07-02","close":6550.0},{"date":"2024-07-03","close":6430.0},{"date":"2024-07-04","close":6410.0},{"date":"2024-07-05","close":6460.0},{"date":"2024-07-08","close":7660.0},{"date":"2024-07-09","close":7930.0},{"date":"2024-07-10","close":7890.0},{"date":"2024-07-11","close":7750.0},{"date":"2024-07-12","close":7590.0},{"date":"2024-07-15","close":7560.0},{"date":"2024-07-16","close":7350.0},{"date":"2024-07-17","close":8370.0},{"date":"2024-07-18","close":8070.0},{"date":"2024-07-19","close":8030.0},{"date":"2024-07-22","close":7690.0},{"date":"2024-07-23","close":7660.0},{"date":"2024-07-24","close":7830.0},{"date":"2024-07-25","close":7970.0},{"date":"2024-07-26","close":8030.0},{"date":"2024-07-29","close":8170.0},{"date":"2024-07-30","close":8180.0},{"date":"2024-07-31","close":7820.0},{"date":"2024-08-01","close":8130.0},{"date":"2024-08-02","close":8240.0},{"date":"2024-08-05","close":6890.0},{"date":"2024-08-06","close":7050.0},{"date":"2024-08-07","close":7560.0},{"date":"2024-08-08","close":7660.0},{"date":"2024-08-09","close":7920.0},{"date":"2024-08-12","close":8000.0},{"date":"2024-08-13","close":7750.0},{"date":"2024-08-14","close":7660.0},{"date":"2024-08-16","close":7910.0},{"date":"2024-08-19","close":7910.0},{"date":"2024-08-20","close":7690.0},{"date":"2024-08-21","close":7410.0},{"date":"2024-08-22","close":7220.0},{"date":"2024-08-23","close":7140.0},{"date":"2024-08-26","close":7070.0},{"date":"2024-08-27","close":7070.0},{"date":"2024-08-28","close":7050.0},{"date":"2024-08-29","close":6820.0},{"date":"2024-08-30","close":7190.0},{"date":"2024-09-02","close":6950.0},{"date":"2024-09-03","close":6810.0},{"date":"2024-09-04","close":6510.0},{"date":"2024-09-05","close":6470.0},{"date":"2024-09-06","close":6200.0},{"date":"2024-09-09","close":6320.0},{"date":"2024-09-10","close":6310.0},{"date":"2024-09-11","close":6150.0},{"date":"2024-09-12","close":6390.0},{"date":"2024-09-13","close":6400.0},{"date":"2024-09-19","close":6440.0},{"date":"2024-09-20","close":6600.0},{"date":"2024-09-23","close":6490.0},{"date":"2024-09-24","close":6520.0},{"date":"2024-09-25","close":6470.0},{"date":"2024-09-26","close":6610.0},{"date":"2024-09-27","close":6600.0},{"date":"2024-09-30","close":6550.0},{"date":"2024-10-02","close":6400.0},{"date":"2024-10-04","close":6430.0},{"date":"2024-10-07","close":6400.0},{"date":"2024-10-08","close":6420.0},{"date":"2024-10-10","close":6260.0},{"date":"2024-10-11","close":6220.0},{"date":"2024-10-14","close":6210.0},{"date":"2024-10-15","close":6120.0},{"date":"2024-10-16","close":6080.0},{"date":"2024-10-17","close":6640.0},{"date":"2024-10-18","close":7790.0},{"date":"2024-10-21","close":7440.0},{"date":"2024-10-22","close":7300.0},{"date":"2024-10-23","close":7280.0},{"date":"2024-10-24","close":7170.0},{"date":"2024-10-25","close":7050.0},{"date":"2024-10-28","close":6860.0},{"date":"2024-10-29","close":7060.0},{"date":"2024-10-30","close":6850.0},{"date":"2024-10-31","close":6840.0},{"date":"2024-11-01","close":6580.0},{"date":"2024-11-04","close":6640.0},{"date":"2024-11-05","close":6540.0},{"date":"2024-11-06","close":6470.0},{"date":"2024-11-07","close":6300.0},{"date":"2024-11-08","close":6490.0},{"date":"2024-11-11","close":6280.0},{"date":"2024-11-12","close":5960.0},{"date":"2024-11-13","close":5640.0},{"date":"2024-11-14","close":5510.0},{"date":"2024-11-15","close":5610.0},{"date":"2024-11-18","close":5730.0},{"date":"2024-11-19","close":5670.0},{"date":"2024-11-20","close":5850.0},{"date":"2024-11-21","close":5750.0},{"date":"2024-11-22","close":5630.0},{"date":"2024-11-25","close":5770.0},{"date":"2024-11-26","close":5790.0},{"date":"2024-11-27","close":5800.0},{"date":"2024-11-28","close":5880.0},{"date":"2024-11-29","close":5710.0},{"date":"2024-12-02","close":5540.0},{"date":"2024-12-03","close":5730.0},{"date":"2024-12-04","close":5540.0},{"date":"2024-12-05","close":5440.0},{"date":"2024-12-06","close":5330.0},{"date":"2024-12-09","close":4765.0},{"date":"2024-12-10","close":5090.0},{"date":"2024-12-11","close":5350.0},{"date":"2024-12-12","close":5490.0},{"date":"2024-12-13","close":5510.0},{"date":"2024-12-16","close":5480.0},{"date":"2024-12-17","close":5560.0},{"date":"2024-12-18","close":5450.0},{"date":"2024-12-19","close":5300.0},{"date":"2024-12-20","close":5110.0},{"date":"2024-12-23","close":5310.0},{"date":"2024-12-24","close":5250.0},{"date":"2024-12-26","close":5140.0},{"date":"2024-12-27","close":5150.0},{"date":"2024-12-30","close":5360.0},{"date":"2025-01-02","close":5450.0},{"date":"2025-01-03","close":5620.0},{"date":"2025-01-06","close":5760.0},{"date":"2025-01-07","close":5710.0},{"date":"2025-01-08","close":5740.0},{"date":"2025-01-09","close":5680.0},{"date":"2025-01-10","close":5540.0},{"date":"2025-01-13","close":5450.0},{"date":"2025-01-14","close":5460.0},{"date":"2025-01-15","close":5330.0},{"date":"2025-01-16","close":5410.0},{"date":"2025-01-17","close":5350.0},{"date":"2025-01-20","close":5240.0},{"date":"2025-01-21","close":5200.0},{"date":"2025-01-22","close":5220.0},{"date":"2025-01-23","close":5120.0},{"date":"2025-01-24","close":5030.0},{"date":"2025-01-31","close":4875.0},{"date":"2025-02-03","close":4690.0},{"date":"2025-02-04","close":4800.0},{"date":"2025-02-05","close":4835.0},{"date":"2025-02-06","close":4925.0},{"date":"2025-02-07","close":4820.0},{"date":"2025-02-10","close":4925.0},{"date":"2025-02-11","close":4840.0},{"date":"2025-02-12","close":4775.0},{"date":"2025-02-13","close":4770.0},{"date":"2025-02-14","close":4830.0},{"date":"2025-02-17","close":4830.0},{"date":"2025-02-18","close":4860.0},{"date":"2025-02-19","close":4910.0},{"date":"2025-02-20","close":4985.0},{"date":"2025-02-21","close":5040.0},{"date":"2025-02-24","close":5040.0},{"date":"2025-02-25","close":5000.0},{"date":"2025-02-26","close":5120.0},{"date":"2025-02-27","close":5010.0},{"date":"2025-02-28","close":4920.0},{"date":"2025-03-04","close":4755.0},{"date":"2025-03-05","close":4750.0},{"date":"2025-03-06","close":4720.0},{"date":"2025-03-07","close":4675.0},{"date":"2025-03-10","close":4735.0},{"date":"2025-03-11","close":4655.0},{"date":"2025-03-12","close":4700.0},{"date":"2025-03-13","close":4690.0},{"date":"2025-03-14","close":4725.0},{"date":"2025-03-17","close":4675.0},{"date":"2025-03-18","close":4705.0},{"date":"2025-03-19","close":4700.0},{"date":"2025-03-20","close":4645.0},{"date":"2025-03-21","close":4620.0},{"date":"2025-03-24","close":4575.0},{"date":"2025-03-25","close":4560.0},{"date":"2025-03-26","close":4545.0},{"date":"2025-03-27","close":4450.0},{"date":"2025-03-28","close":4285.0},{"date":"2025-03-31","close":4190.0},{"date":"2025-04-01","close":4300.0},{"date":"2025-04-02","close":4135.0},{"date":"2025-04-03","close":4115.0},{"date":"2025-04-04","close":4195.0},{"date":"2025-04-07","close":3935.0},{"date":"2025-04-08","close":5110.0},{"date":"2025-04-09","close":5300.0},{"date":"2025-04-10","close":5460.0},{"date":"2025-04-11","close":5420.0},{"date":"2025-04-14","close":5440.0},{"date":"2025-04-15","close":5160.0},{"date":"2025-04-16","close":5640.0},{"date":"2025-04-17","close":5620.0},{"date":"2025-04-18","close":5430.0},{"date":"2025-04-21","close":5310.0},{"date":"2025-04-22","close":5280.0},{"date":"2025-04-23","close":5290.0},{"date":"2025-04-24","close":5250.0},{"date":"2025-04-25","close":5190.0},{"date":"2025-04-28","close":5200.0},{"date":"2025-04-29","close":5210.0},{"date":"2025-04-30","close":5170.0},{"date":"2025-05-02","close":4995.0},{"date":"2025-05-07","close":4885.0},{"date":"2025-05-08","close":5010.0},{"date":"2025-05-09","close":4875.0},{"date":"2025-05-12","close":4900.0},{"date":"2025-05-13","close":4960.0},{"date":"2025-05-14","close":4980.0},{"date":"2025-05-15","close":4860.0},{"date":"2025-05-16","close":4800.0},{"date":"2025-05-19","close":4705.0},{"date":"2025-05-20","close":4730.0},{"date":"2025-05-21","close":4745.0},{"date":"2025-05-22","close":4830.0},{"date":"2025-05-23","close":4740.0},{"date":"2025-05-26","close":4765.0},{"date":"2025-05-27","close":4700.0},{"date":"2025-05-28","close":4765.0},{"date":"2025-05-29","close":4755.0},{"date":"2025-05-30","close":4785.0},{"date":"2025-06-02","close":4730.0},{"date":"2025-06-04","close":4770.0},{"date":"2025-06-05","close":4795.0},{"date":"2025-06-09","close":4870.0},{"date":"2025-06-10","close":4855.0},{"date":"2025-06-11","close":4880.0},{"date":"2025-06-12","close":4895.0},{"date":"2025-06-13","close":4800.0},{"date":"2025-06-16","close":4800.0},{"date":"2025-06-17","close":4820.0},{"date":"2025-06-18","close":4800.0},{"date":"2025-06-19","close":4890.0},{"date":"2025-06-20","close":4935.0},{"date":"2025-06-23","close":4830.0},{"date":"2025-06-24","close":4920.0},{"date":"2025-06-25","close":4920.0},{"date":"2025-06-26","close":4900.0},{"date":"2025-06-27","close":4815.0},{"date":"2025-06-30","close":4760.0},{"date":"2025-07-01","close":4755.0},{"date":"2025-07-02","close":4800.0},{"date":"2025-07-03","close":4865.0},{"date":"2025-07-04","close":4920.0},{"date":"2025-07-07","close":4760.0},{"date":"2025-07-08","close":4980.0},{"date":"2025-07-09","close":4995.0},{"date":"2025-07-10","close":5060.0},{"date":"2025-07-11","close":5240.0},{"date":"2025-07-14","close":5240.0},{"date":"2025-07-15","close":5500.0},{"date":"2025-07-16","close":5580.0},{"date":"2025-07-17","close":5530.0},{"date":"2025-07-18","close":5500.0},{"date":"2025-07-21","close":5380.0},{"date":"2025-07-22","close":5420.0},{"date":"2025-07-23","close":5350.0},{"date":"2025-07-24","close":5450.0},{"date":"2025-07-25","close":5470.0},{"date":"2025-07-28","close":5290.0},{"date":"2025-07-29","close":5280.0},{"date":"2025-07-30","close":5160.0},{"date":"2025-07-31","close":5250.0},{"date":"2025-08-01","close":4980.0},{"date":"2025-08-04","close":4965.0},{"date":"2025-08-05","close":5150.0},{"date":"2025-08-06","close":5230.0},{"date":"2025-08-07","close":5180.0},{"date":"2025-08-08","close":5170.0},{"date":"2025-08-11","close":5060.0},{"date":"2025-08-12","close":5070.0},{"date":"2025-08-13","close":5260.0},{"date":"2025-08-14","close":5170.0},{"date":"2025-08-18","close":4970.0},{"date":"2025-08-19","close":4970.0},{"date":"2025-08-20","close":4810.0},{"date":"2025-08-21","close":4810.0},{"date":"2025-08-22","close":4695.0},{"date":"2025-08-25","close":4745.0},{"date":"2025-08-26","close":4740.0},{"date":"2025-08-27","close":6160.0},{"date":"2025-08-28","close":5680.0},{"date":"2025-08-29","close":5650.0},{"date":"2025-09-01","close":5760.0},{"date":"2025-09-02","close":6760.0},{"date":"2025-09-03","close":6520.0},{"date":"2025-09-04","close":6930.0},{"date":"2025-09-05","close":6900.0},{"date":"2025-09-08","close":6650.0},{"date":"2025-09-09","close":6100.0},{"date":"2025-09-10","close":6000.0},{"date":"2025-09-11","close":5920.0},{"date":"2025-09-12","close":5930.0},{"date":"2025-09-15","close":6140.0},{"date":"2025-09-16","close":6110.0},{"date":"2025-09-17","close":5960.0},{"date":"2025-09-18","close":6000.0},{"date":"2025-09-19","close":6130.0},{"date":"2025-09-22","close":6200.0},{"date":"2025-09-23","close":5950.0},{"date":"2025-09-24","close":5780.0},{"date":"2025-09-25","close":5790.0},{"date":"2025-09-26","close":5630.0},{"date":"2025-09-29","close":5740.0},{"date":"2025-09-30","close":5660.0},{"date":"2025-10-01","close":5740.0},{"date":"2025-10-02","close":5680.0},{"date":"2025-10-10","close":5550.0},{"date":"2025-10-13","close":5600.0},{"date":"2025-10-14","close":5490.0},{"date":"2025-10-15","close":5460.0},{"date":"2025-10-16","close":5300.0},{"date":"2025-10-17","close":5210.0},{"date":"2025-10-20","close":5220.0},{"date":"2025-10-21","close":5190.0},{"date":"2025-10-22","close":5320.0},{"date":"2025-10-23","close":5200.0},{"date":"2025-10-24","close":5040.0},{"date":"2025-10-27","close":5260.0},{"date":"2025-10-28","close":5190.0},{"date":"2025-10-29","close":5000.0},{"date":"2025-10-30","close":4885.0},{"date":"2025-10-31","close":5030.0},{"date":"2025-11-03","close":4905.0},{"date":"2025-11-04","close":4960.0},{"date":"2025-11-05","close":4960.0},{"date":"2025-11-06","close":4970.0},{"date":"2025-11-07","close":4755.0},{"date":"2025-11-10","close":4835.0},{"date":"2025-11-11","close":4810.0},{"date":"2025-11-12","close":5050.0},{"date":"2025-11-13","close":5300.0},{"date":"2025-11-14","close":5290.0},{"date":"2025-11-17","close":5160.0},{"date":"2025-11-18","close":5000.0},{"date":"2025-11-19","close":4975.0},{"date":"2025-11-20","close":5360.0},{"date":"2025-11-21","close":5160.0},{"date":"2025-11-24","close":5010.0},{"date":"2025-11-25","close":5020.0},{"date":"2025-11-26","close":5230.0},{"date":"2025-11-27","close":5300.0},{"date":"2025-11-28","close":5490.0},{"date":"2025-12-01","close":5400.0},{"date":"2025-12-02","close":5450.0},{"date":"2025-12-03","close":5510.0},{"date":"2025-12-04","close":5460.0},{"date":"2025-12-05","close":5530.0},{"date":"2025-12-08","close":5530.0},{"date":"2025-12-09","close":5660.0},{"date":"2025-12-10","close":6110.0},{"date":"2025-12-11","close":6330.0},{"date":"2025-12-12","close":6480.0},{"date":"2025-12-15","close":6500.0},{"date":"2025-12-16","close":6090.0},{"date":"2025-12-17","close":5890.0},{"date":"2025-12-18","close":5860.0},{"date":"2025-12-19","close":6060.0},{"date":"2025-12-22","close":5900.0},{"date":"2025-12-23","close":5900.0},{"date":"2025-12-24","close":5730.0},{"date":"2025-12-26","close":5720.0},{"date":"2025-12-29","close":5900.0},{"date":"2025-12-30","close":5730.0},{"date":"2026-01-02","close":5840.0},{"date":"2026-01-05","close":6290.0},{"date":"2026-01-06","close":6090.0},{"date":"2026-01-07","close":6100.0},{"date":"2026-01-08","close":6140.0},{"date":"2026-01-09","close":6020.0},{"date":"2026-01-12","close":5800.0},{"date":"2026-01-13","close":5710.0},{"date":"2026-01-14","close":5610.0},{"date":"2026-01-15","close":5590.0},{"date":"2026-01-16","close":5700.0},{"date":"2026-01-19","close":5580.0},{"date":"2026-01-20","close":5940.0},{"date":"2026-01-21","close":5510.0},{"date":"2026-01-22","close":5460.0},{"date":"2026-01-23","close":5880.0},{"date":"2026-01-26","close":5750.0},{"date":"2026-01-27","close":5700.0},{"date":"2026-01-28","close":5900.0},{"date":"2026-01-29","close":6070.0},{"date":"2026-01-30","close":6220.0},{"date":"2026-02-02","close":6140.0},{"date":"2026-02-03","close":6090.0},{"date":"2026-02-04","close":6180.0},{"date":"2026-02-05","close":5970.0},{"date":"2026-02-06","close":5840.0},{"date":"2026-02-09","close":6030.0},{"date":"2026-02-10","close":6150.0},{"date":"2026-02-11","close":5950.0},{"date":"2026-02-12","close":5620.0},{"date":"2026-02-13","close":5410.0},{"date":"2026-02-19","close":5100.0},{"date":"2026-02-20","close":4925.0},{"date":"2026-02-23","close":5060.0},{"date":"2026-02-24","close":4935.0},{"date":"2026-02-25","close":4935.0},{"date":"2026-02-26","close":4970.0},{"date":"2026-02-27","close":4855.0},{"date":"2026-03-03","close":4740.0},{"date":"2026-03-04","close":4190.0},{"date":"2026-03-05","close":4605.0},{"date":"2026-03-06","close":4670.0},{"date":"2026-03-09","close":4420.0},{"date":"2026-03-10","close":4525.0},{"date":"2026-03-11","close":4505.0},{"date":"2026-03-12","close":4750.0},{"date":"2026-03-13","close":4705.0},{"date":"2026-03-16","close":4685.0},{"date":"2026-03-17","close":4680.0},{"date":"2026-03-18","close":4625.0},{"date":"2026-03-19","close":4610.0},{"date":"2026-03-20","close":4930.0},{"date":"2026-03-23","close":4810.0},{"date":"2026-03-24","close":5170.0},{"date":"2026-03-25","close":6720.0},{"date":"2026-03-26","close":6240.0},{"date":"2026-03-27","close":6240.0},{"date":"2026-03-30","close":6290.0},{"date":"2026-03-31","close":5740.0},{"date":"2026-04-01","close":5900.0},{"date":"2026-04-02","close":5440.0},{"date":"2026-04-03","close":5460.0},{"date":"2026-04-06","close":5280.0},{"date":"2026-04-07","close":5210.0},{"date":"2026-04-08","close":5410.0},{"date":"2026-04-09","close":5310.0},{"date":"2026-04-10","close":5500.0},{"date":"2026-04-13","close":5650.0},{"date":"2026-04-14","close":5640.0},{"date":"2026-04-15","close":5630.0},{"date":"2026-04-16","close":5620.0},{"date":"2026-04-17","close":5700.0},{"date":"2026-04-20","close":5700.0},{"date":"2026-04-21","close":5450.0},{"date":"2026-04-22","close":5280.0},{"date":"2026-04-23","close":5290.0},{"date":"2026-04-24","close":5330.0},{"date":"2026-04-27","close":5470.0},{"date":"2026-04-28","close":5360.0},{"date":"2026-04-29","close":5490.0},{"date":"2026-04-30","close":5320.0},{"date":"2026-05-04","close":5130.0},{"date":"2026-05-06","close":5020.0},{"date":"2026-05-07","close":4905.0},{"date":"2026-05-08","close":4935.0},{"date":"2026-05-11","close":4730.0},{"date":"2026-05-12","close":4720.0},{"date":"2026-05-13","close":4665.0},{"date":"2026-05-14","close":4710.0},{"date":"2026-05-15","close":4615.0},{"date":"2026-05-18","close":4430.0},{"date":"2026-05-19","close":4440.0},{"date":"2026-05-20","close":4280.0},{"date":"2026-05-21","close":4125.0},{"date":"2026-05-22","close":4325.0},{"date":"2026-05-26","close":4190.0},{"date":"2026-05-27","close":4110.0},{"date":"2026-05-28","close":4080.0},{"date":"2026-05-29","close":3905.0},{"date":"2026-06-01","close":3930.0},{"date":"2026-06-02","close":3790.0},{"date":"2026-06-04","close":3610.0},{"date":"2026-06-05","close":3780.0},{"date":"2026-06-08","close":3480.0},{"date":"2026-06-09","close":3605.0},{"date":"2026-06-10","close":3715.0},{"date":"2026-06-11","close":3830.0},{"date":"2026-06-12","close":3895.0},{"date":"2026-06-15","close":3885.0},{"date":"2026-06-16","close":3960.0},{"date":"2026-06-17","close":4130.0},{"date":"2026-06-18","close":3840.0},{"date":"2026-06-19","close":3600.0},{"date":"2026-06-22","close":3585.0},{"date":"2026-06-23","close":3275.0},{"date":"2026-06-24","close":3285.0},{"date":"2026-06-25","close":3050.0},{"date":"2026-06-26","close":2930.0},{"date":"2026-06-29","close":3435.0},{"date":"2026-06-30","close":3225.0},{"date":"2026-07-01","close":3345.0},{"date":"2026-07-02","close":3280.0},{"date":"2026-07-03","close":3365.0},{"date":"2026-07-06","close":3590.0},{"date":"2026-07-07","close":3300.0},{"date":"2026-07-08","close":3210.0},{"date":"2026-07-09","close":3210.0},{"date":"2026-07-10","close":3385.0},{"date":"2026-07-13","close":3190.0},{"date":"2026-07-14","close":3040.0},{"date":"2026-07-15","close":3225.0},{"date":"2026-07-16","close":3265.0},{"date":"2026-07-20","close":3080.0},{"date":"2026-07-21","close":3140.0},{"date":"2026-07-22","close":3100.0},{"date":"2026-07-23","close":3225.0},{"date":"2026-07-24","close":3220.0},{"date":"2026-07-27","close":3270.0},{"date":"2026-07-28","close":3095.0},{"date":"2026-07-29","close":2800.0},{"date":"2026-07-30","close":2655.0},{"date":"2026-07-31","close":2835.0},{"date":"2026-08-03","close":2920.0},{"date":"2026-08-04","close":3050.0},{"date":"2026-08-05","close":3140.0},{"date":"2026-08-06","close":3205.0},{"date":"2026-08-07","close":3165.0},{"date":"2026-08-10","close":3315.0},{"date":"2026-08-11","close":3340.0},{"date":"2026-08-12","close":3305.0},{"date":"2026-08-13","close":3250.0},{"date":"2026-08-14","close":3235.0},{"date":"2026-08-18","close":3015.0},{"date":"2026-08-19","close":2980.0},{"date":"2026-08-20","close":3120.0},{"date":"2026-08-21","close":3000.0},{"date":"2026-08-24","close":3095.0},{"date":"2026-08-25","close":3070.0},{"date":"2026-08-26","close":3060.0},{"date":"2026-08-27","close":2970.0},{"date":"2026-08-28","close":3070.0},{"date":"2026-08-31","close":2935.0},{"date":"2026-09-01","close":2980.0},{"date":"2026-09-02","close":2975.0},{"date":"2026-09-03","close":2835.0},{"date":"2026-09-04","close":2910.0},{"date":"2026-09-07","close":2910.0},{"date":"2026-09-08","close":2875.0},{"date":"2026-09-09","close":2870.0},{"date":"2026-09-10","close":2905.0},{"date":"2026-09-11","close":2840.0},{"date":"2026-09-14","close":2730.0},{"date":"2026-09-15","close":2785.0},{"date":"2026-09-16","close":2740.0},{"date":"2026-09-17","close":2760.0},{"date":"2026-09-18","close":2645.0},{"date":"2026-09-21","close":2685.0},{"date":"2026-09-22","close":2630.0},{"date":"2026-09-23","close":2710.0},{"date":"2026-09-28","close":2725.0},{"date":"2026-09-29","close":2775.0},{"date":"2026-09-30","close":2865.0},{"date":"2026-10-01","close":2950.0},{"date":"2026-10-02","close":3000.0},{"date":"2026-10-06","close":2980.0},{"date":"2026-10-07","close":2875.0},{"date":"2026-10-08","close":2920.0},{"date":"2026-10-12","close":2840.0},{"date":"2026-10-13","close":2725.0},{"date":"2026-10-14","close":2810.0},{"date":"2026-10-15","close":2640.0},{"date":"2026-10-16","close":2790.0},{"date":"2026-10-19","close":2815.0},{"date":"2026-10-20","close":2820.0},{"date":"2026-10-21","close":2855.0},{"date":"2026-10-22","close":2690.0},{"date":"2026-10-23","close":2615.0}],"chart_data":[{"date":"2024-10-23","open":7430,"high":7630,"low":7110,"close":7280,"volume":529733,"rsi_14":63.08,"sma_20":6611.5,"sma_60":7046.33,"sma_120":7202.75},{"date":"2024-10-24","open":7170,"high":7290,"low":7020,"close":7170,"volume":214721,"rsi_14":64.0,"sma_20":6645.5,"sma_60":7038.17,"sma_120":7198.75},{"date":"2024-10-25","open":7160,"high":7260,"low":6980,"close":7050,"volume":236050,"rsi_14":60.92,"sma_20":6672.0,"sma_60":7025.17,"sma_120":7194.83},{"date":"2024-10-28","open":7050,"high":7170,"low":6850,"close":6860,"volume":190526,"rsi_14":57.67,"sma_20":6691.5,"sma_60":7006.67,"sma_120":7189.75},{"date":"2024-10-29","open":6930,"high":7150,"low":6780,"close":7060,"volume":239634,"rsi_14":60.06,"sma_20":6714.0,"sma_60":6990.5,"sma_120":7185.0},{"date":"2024-10-30","open":7060,"high":7060,"low":6760,"close":6850,"volume":177845,"rsi_14":59.13,"sma_20":6726.5,"sma_60":6968.5,"sma_120":7177.67},{"date":"2024-10-31","open":6800,"high":7110,"low":6680,"close":6840,"volume":206235,"rsi_14":59.69,"sma_20":6741.0,"sma_60":6946.17,"sma_120":7170.75},{"date":"2024-11-01","open":6700,"high":6720,"low":6520,"close":6580,"volume":158343,"rsi_14":55.36,"sma_20":6750.0,"sma_60":6925.5,"sma_120":7161.17},{"date":"2024-11-04","open":6530,"high":6670,"low":6400,"close":6640,"volume":112461,"rsi_14":57.6,"sma_20":6760.5,"sma_60":6900.67,"sma_120":7151.33},{"date":"2024-11-05","open":6640,"high":6740,"low":6520,"close":6540,"volume":83574,"rsi_14":56.61,"sma_20":6767.5,"sma_60":6872.33,"sma_120":7140.67},{"date":"2024-11-06","open":6560,"high":6690,"low":6470,"close":6470,"volume":83425,"rsi_14":47.16,"sma_20":6770.0,"sma_60":6865.33,"sma_120":7131.08},{"date":"2024-11-07","open":6410,"high":6590,"low":6250,"close":6300,"volume":112105,"rsi_14":12.94,"sma_20":6772.0,"sma_60":6852.83,"sma_120":7120.08},{"date":"2024-11-08","open":6460,"high":6560,"low":6330,"close":6490,"volume":62984,"rsi_14":24.32,"sma_20":6785.5,"sma_60":6835.0,"sma_120":7112.25},{"date":"2024-11-11","open":6490,"high":6490,"low":6200,"close":6280,"volume":80561,"rsi_14":23.44,"sma_20":6789.0,"sma_60":6812.0,"sma_120":7100.5},{"date":"2024-11-12","open":6240,"high":6240,"low":5960,"close":5960,"volume":110499,"rsi_14":20.27,"sma_20":6781.0,"sma_60":6779.33,"sma_120":7085.58},{"date":"2024-11-13","open":5960,"high":6170,"low":5620,"close":5640,"volume":120796,"rsi_14":18.52,"sma_20":6759.0,"sma_60":6740.0,"sma_120":7065.5},{"date":"2024-11-14","open":5600,"high":5830,"low":5350,"close":5510,"volume":98141,"rsi_14":18.44,"sma_20":6702.5,"sma_60":6702.67,"sma_120":7046.5},{"date":"2024-11-15","open":5430,"high":5680,"low":5350,"close":5610,"volume":75801,"rsi_14":23.4,"sma_20":6593.5,"sma_60":6668.5,"sma_120":7027.67},{"date":"2024-11-18","open":5580,"high":5780,"low":5500,"close":5730,"volume":40110,"rsi_14":20.7,"sma_20":6508.0,"sma_60":6632.17,"sma_120":7010.75},{"date":"2024-11-19","open":5700,"high":5770,"low":5500,"close":5670,"volume":54302,"rsi_14":22.17,"sma_20":6426.5,"sma_60":6594.83,"sma_120":6993.33},{"date":"2024-11-20","open":5650,"high":6260,"low":5650,"close":5850,"volume":394605,"rsi_14":28.38,"sma_20":6355.0,"sma_60":6564.17,"sma_120":6978.0},{"date":"2024-11-21","open":5870,"high":5950,"low":5750,"close":5750,"volume":49406,"rsi_14":30.52,"sma_20":6284.0,"sma_60":6536.5,"sma_120":6961.75},{"date":"2024-11-22","open":5690,"high":5880,"low":5610,"close":5630,"volume":64886,"rsi_14":26.94,"sma_20":6213.0,"sma_60":6510.0,"sma_120":6946.42},{"date":"2024-11-25","open":5700,"high":5800,"low":5580,"close":5770,"volume":36373,"rsi_14":32.74,"sma_20":6158.5,"sma_60":6487.17,"sma_120":6932.75},{"date":"2024-11-26","open":5770,"high":5900,"low":5680,"close":5790,"volume":37682,"rsi_14":34.4,"sma_20":6095.0,"sma_60":6465.83,"sma_120":6921.33},{"date":"2024-11-27","open":5850,"high":5880,"low":5710,"close":5800,"volume":39165,"rsi_14":37.62,"sma_20":6042.5,"sma_60":6444.67,"sma_120":6910.08},{"date":"2024-11-28","open":5800,"high":5960,"low":5770,"close":5880,"volume":39129,"rsi_14":34.03,"sma_20":5994.5,"sma_60":6425.17,"sma_120":6896.83},{"date":"2024-11-29","open":5840,"high":5850,"low":5650,"close":5710,"volume":64510,"rsi_14":34.76,"sma_20":5951.0,"sma_60":6406.67,"sma_120":6881.33},{"date":"2024-12-02","open":5710,"high":5960,"low":5530,"close":5540,"volume":56582,"rsi_14":37.79,"sma_20":5896.0,"sma_60":6379.17,"sma_120":6865.83},{"date":"2024-12-03","open":5520,"high":5770,"low":5520,"close":5730,"volume":38074,"rsi_14":52.83,"sma_20":5855.5,"sma_60":6358.83,"sma_120":6852.25},{"date":"2024-12-04","open":5650,"high":5680,"low":5420,"close":5540,"volume":93350,"rsi_14":50.91,"sma_20":5809.0,"sma_60":6337.67,"sma_120":6838.25},{"date":"2024-12-05","open":5520,"high":5600,"low":5410,"close":5440,"volume":50893,"rsi_14":44.85,"sma_20":5766.0,"sma_60":6319.83,"sma_120":6824.08},{"date":"2024-12-06","open":5450,"high":5510,"low":5100,"close":5330,"volume":96546,"rsi_14":37.8,"sma_20":5708.0,"sma_60":6300.83,"sma_120":6809.5},{"date":"2024-12-09","open":5140,"high":5260,"low":4730,"close":4765,"volume":146173,"rsi_14":28.9,"sma_20":5632.25,"sma_60":6276.92,"sma_120":6789.62},{"date":"2024-12-10","open":4765,"high":5160,"low":4765,"close":5090,"volume":96606,"rsi_14":33.41,"sma_20":5588.75,"sma_60":6256.42,"sma_120":6773.21},{"date":"2024-12-11","open":5140,"high":5410,"low":5100,"close":5350,"volume":104586,"rsi_14":41.84,"sma_20":5574.25,"sma_60":6240.42,"sma_120":6759.62},{"date":"2024-12-12","open":5360,"high":5520,"low":5300,"close":5490,"volume":40924,"rsi_14":47.17,"sma_20":5573.25,"sma_60":6229.42,"sma_120":6748.79},{"date":"2024-12-13","open":5440,"high":5540,"low":5400,"close":5510,"volume":46048,"rsi_14":44.47,"sma_20":5568.25,"sma_60":6214.75,"sma_120":6737.96},{"date":"2024-12-16","open":5520,"high":5580,"low":5440,"close":5480,"volume":21311,"rsi_14":43.43,"sma_20":5555.75,"sma_60":6199.42,"sma_120":6726.46},{"date":"2024-12-17","open":5620,"high":5620,"low":5400,"close":5560,"volume":34232,"rsi_14":45.06,"sma_20":5550.25,"sma_60":6184.75,"sma_120":6716.46},{"date":"2024-12-18","open":5630,"high":5630,"low":5330,"close":5450,"volume":60741,"rsi_14":41.26,"sma_20":5530.25,"sma_60":6165.58,"sma_120":6707.12},{"date":"2024-12-19","open":5360,"high":5440,"low":5260,"close":5300,"volume":36657,"rsi_14":41.6,"sma_20":5507.75,"sma_60":6145.75,"sma_120":6696.88},{"date":"2024-12-20","open":5300,"high":5410,"low":5050,"close":5110,"volume":51723,"rsi_14":41.26,"sma_20":5481.75,"sma_60":6122.25,"sma_120":6685.54},{"date":"2024-12-23","open":5070,"high":5530,"low":5070,"close":5310,"volume":49215,"rsi_14":41.5,"sma_20":5458.75,"sma_60":6102.92,"sma_120":6676.38},{"date":"2024-12-24","open":5230,"high":5390,"low":5230,"close":5250,"volume":59362,"rsi_14":43.8,"sma_20":5431.75,"sma_60":6080.25,"sma_120":6666.38},{"date":"2024-12-26","open":5300,"high":5380,"low":5120,"close":5140,"volume":40519,"rsi_14":43.62,"sma_20":5398.75,"sma_60":6055.92,"sma_120":6652.79},{"date":"2024-12-27","open":5140,"high":5160,"low":4980,"close":5150,"volume":38440,"rsi_14":46.0,"sma_20":5362.25,"sma_60":6032.58,"sma_120":6641.12},{"date":"2024-12-30","open":5200,"high":5360,"low":5130,"close":5360,"volume":27904,"rsi_14":65.7,"sma_20":5344.75,"sma_60":6015.25,"sma_120":6632.21},{"date":"2025-01-02","open":5360,"high":5480,"low":5340,"close":5450,"volume":50630,"rsi_14":60.84,"sma_20":5340.25,"sma_60":5998.92,"sma_120":6624.21},{"date":"2025-01-03","open":5450,"high":5740,"low":5380,"close":5620,"volume":78674,"rsi_14":58.6,"sma_20":5334.75,"sma_60":5985.92,"sma_120":6617.21},{"date":"2025-01-06","open":5560,"high":5800,"low":5560,"close":5760,"volume":93771,"rsi_14":58.6,"sma_20":5345.75,"sma_60":5974.92,"sma_120":6601.38},{"date":"2025-01-07","open":5710,"high":5800,"low":5660,"close":5710,"volume":30859,"rsi_14":56.25,"sma_20":5359.25,"sma_60":5965.75,"sma_120":6582.88},{"date":"2025-01-08","open":5710,"high":5790,"low":5640,"close":5740,"volume":43170,"rsi_14":58.13,"sma_20":5379.75,"sma_60":5957.75,"sma_120":6564.96},{"date":"2025-01-09","open":5780,"high":5780,"low":5540,"close":5680,"volume":59168,"rsi_14":53.8,"sma_20":5425.5,"sma_60":5948.92,"sma_120":6547.71},{"date":"2025-01-10","open":5620,"high":5650,"low":5490,"close":5540,"volume":53469,"rsi_14":52.8,"sma_20":5448.0,"sma_60":5939.25,"sma_120":6530.62},{"date":"2025-01-13","open":5530,"high":5550,"low":5430,"close":5450,"volume":25829,"rsi_14":54.84,"sma_20":5453.0,"sma_60":5928.75,"sma_120":6513.04},{"date":"2025-01-14","open":5430,"high":5590,"low":5400,"close":5460,"volume":19218,"rsi_14":62.77,"sma_20":5451.5,"sma_60":5909.08,"sma_120":6497.29},{"date":"2025-01-15","open":5450,"high":5470,"low":5310,"close":5330,"volume":28705,"rsi_14":50.77,"sma_20":5442.5,"sma_60":5868.08,"sma_120":6471.96},{"date":"2025-01-16","open":5340,"high":5440,"low":5340,"close":5410,"volume":9258,"rsi_14":56.06,"sma_20":5439.0,"sma_60":5834.25,"sma_120":6449.79},{"date":"2025-01-17","open":5480,"high":5480,"low":5290,"close":5350,"volume":25479,"rsi_14":58.27,"sma_20":5428.5,"sma_60":5801.75,"sma_120":6427.46},{"date":"2025-01-20","open":5350,"high":5350,"low":5200,"close":5240,"volume":45227,"rsi_14":53.28,"sma_20":5418.0,"sma_60":5767.75,"sma_120":6407.04},{"date":"2025-01-21","open":5190,"high":5300,"low":5180,"close":5200,"volume":23694,"rsi_14":43.33,"sma_20":5413.0,"sma_60":5734.92,"sma_120":6386.54},{"date":"2025-01-22","open":5210,"high":5280,"low":5200,"close":5220,"volume":19404,"rsi_14":39.82,"sma_20":5418.5,"sma_60":5704.42,"sma_120":6364.79},{"date":"2025-01-23","open":5180,"high":5290,"low":5090,"close":5120,"volume":28287,"rsi_14":26.42,"sma_20":5409.0,"sma_60":5675.42,"sma_120":6341.04},{"date":"2025-01-24","open":5070,"high":5150,"low":5020,"close":5030,"volume":56338,"rsi_14":13.86,"sma_20":5398.0,"sma_60":5641.58,"sma_120":6316.04},{"date":"2025-01-31","open":5030,"high":5130,"low":4820,"close":4875,"volume":73068,"rsi_14":12.56,"sma_20":5384.75,"sma_60":5608.67,"sma_120":6288.58},{"date":"2025-02-03","open":4805,"high":4860,"low":4580,"close":4690,"volume":116375,"rsi_14":8.66,"sma_20":5361.75,"sma_60":5572.83,"sma_120":6259.5},{"date":"2025-02-04","open":4655,"high":4815,"low":4640,"close":4800,"volume":46286,"rsi_14":16.67,"sma_20":5333.75,"sma_60":5543.17,"sma_120":6234.33},{"date":"2025-02-05","open":4785,"high":4875,"low":4760,"close":4835,"volume":28896,"rsi_14":20.99,"sma_20":5303.0,"sma_60":5513.08,"sma_120":6206.88},{"date":"2025-02-06","open":4800,"high":4985,"low":4785,"close":4925,"volume":44774,"rsi_14":28.4,"sma_20":5268.25,"sma_60":5486.17,"sma_120":6179.25},{"date":"2025-02-07","open":4830,"high":5000,"low":4775,"close":4820,"volume":36894,"rsi_14":25.57,"sma_20":5221.25,"sma_60":5458.67,"sma_120":6162.0},{"date":"2025-02-10","open":4820,"high":4935,"low":4730,"close":4925,"volume":35636,"rsi_14":34.24,"sma_20":5182.0,"sma_60":5435.75,"sma_120":6144.29},{"date":"2025-02-11","open":4900,"high":4985,"low":4805,"close":4840,"volume":37955,"rsi_14":27.91,"sma_20":5137.0,"sma_60":5408.25,"sma_120":6121.62},{"date":"2025-02-12","open":4780,"high":4840,"low":4760,"close":4775,"volume":25075,"rsi_14":27.8,"sma_20":5091.75,"sma_60":5383.17,"sma_120":6097.58},{"date":"2025-02-13","open":4720,"high":4830,"low":4680,"close":4770,"volume":44522,"rsi_14":30.25,"sma_20":5053.25,"sma_60":5363.33,"sma_120":6071.33},{"date":"2025-02-14","open":4760,"high":4930,"low":4760,"close":4830,"volume":39304,"rsi_14":34.71,"sma_20":5022.25,"sma_60":5349.83,"sma_120":6044.92},{"date":"2025-02-17","open":4900,"high":4900,"low":4830,"close":4830,"volume":27728,"rsi_14":33.61,"sma_20":4990.75,"sma_60":5338.5,"sma_120":6020.58},{"date":"2025-02-18","open":4960,"high":4960,"low":4770,"close":4860,"volume":61801,"rsi_14":38.39,"sma_20":4967.25,"sma_60":5326.0,"sma_120":5997.25},{"date":"2025-02-19","open":4820,"high":4920,"low":4805,"close":4910,"volume":49285,"rsi_14":44.44,"sma_20":4942.25,"sma_60":5312.33,"sma_120":5972.25},{"date":"2025-02-20","open":4930,"high":5010,"low":4900,"close":4985,"volume":73294,"rsi_14":55.5,"sma_20":4924.0,"sma_60":5300.92,"sma_120":5947.88},{"date":"2025-02-21","open":4985,"high":5070,"low":4980,"close":5040,"volume":28120,"rsi_14":70.11,"sma_20":4914.0,"sma_60":5287.42,"sma_120":5925.79},{"date":"2025-02-24","open":5100,"high":5100,"low":4965,"close":5040,"volume":30472,"rsi_14":65.79,"sma_20":4906.0,"sma_60":5275.58,"sma_120":5906.04},{"date":"2025-02-25","open":4980,"high":5060,"low":4980,"close":5000,"volume":20303,"rsi_14":60.78,"sma_20":4895.0,"sma_60":5265.08,"sma_120":5887.54},{"date":"2025-02-26","open":5000,"high":5120,"low":4995,"close":5120,"volume":29167,"rsi_14":62.26,"sma_20":4895.0,"sma_60":5254.25,"sma_120":5870.71},{"date":"2025-02-27","open":5120,"high":5130,"low":5000,"close":5010,"volume":31595,"rsi_14":61.88,"sma_20":4894.0,"sma_60":5241.25,"sma_120":5853.54},{"date":"2025-02-28","open":4980,"high":5030,"low":4915,"close":4920,"volume":31429,"rsi_14":49.68,"sma_20":4896.25,"sma_60":5226.58,"sma_120":5835.62},{"date":"2025-03-04","open":5030,"high":5030,"low":4750,"close":4755,"volume":45669,"rsi_14":45.09,"sma_20":4899.5,"sma_60":5207.83,"sma_120":5816.5},{"date":"2025-03-05","open":4680,"high":4800,"low":4680,"close":4750,"volume":23194,"rsi_14":48.45,"sma_20":4897.0,"sma_60":5191.83,"sma_120":5799.25},{"date":"2025-03-06","open":4760,"high":4800,"low":4710,"close":4720,"volume":12417,"rsi_14":46.99,"sma_20":4891.25,"sma_60":5178.17,"sma_120":5778.67},{"date":"2025-03-07","open":4685,"high":4720,"low":4615,"close":4675,"volume":56843,"rsi_14":40.49,"sma_20":4878.75,"sma_60":5160.58,"sma_120":5759.71},{"date":"2025-03-10","open":4630,"high":4750,"low":4630,"close":4735,"volume":17670,"rsi_14":44.57,"sma_20":4874.5,"sma_60":5147.17,"sma_120":5742.42},{"date":"2025-03-11","open":4625,"high":4725,"low":4595,"close":4655,"volume":28132,"rsi_14":38.92,"sma_20":4861.0,"sma_60":5134.08,"sma_120":5726.96},{"date":"2025-03-12","open":4660,"high":4700,"low":4600,"close":4700,"volume":20230,"rsi_14":38.59,"sma_20":4854.0,"sma_60":5123.58,"sma_120":5712.21},{"date":"2025-03-13","open":4655,"high":4745,"low":4650,"close":4690,"volume":17056,"rsi_14":32.75,"sma_20":4849.75,"sma_60":5122.33,"sma_120":5699.62},{"date":"2025-03-14","open":4690,"high":4740,"low":4585,"close":4725,"volume":25426,"rsi_14":31.14,"sma_20":4847.5,"sma_60":5116.25,"sma_120":5686.33},{"date":"2025-03-17","open":4750,"high":4750,"low":4675,"close":4675,"volume":11294,"rsi_14":29.38,"sma_20":4839.75,"sma_60":5105.0,"sma_120":5672.71},{"date":"2025-03-18","open":4675,"high":4725,"low":4645,"close":4705,"volume":24423,"rsi_14":33.14,"sma_20":4833.5,"sma_60":5091.92,"sma_120":5660.67},{"date":"2025-03-19","open":4700,"high":4815,"low":4650,"close":4700,"volume":17704,"rsi_14":22.37,"sma_20":4825.5,"sma_60":5078.42,"sma_120":5646.58},{"date":"2025-03-20","open":4700,"high":4720,"low":4610,"close":4645,"volume":23804,"rsi_14":24.11,"sma_20":4812.25,"sma_60":5064.5,"sma_120":5631.96},{"date":"2025-03-21","open":4615,"high":4690,"low":4560,"close":4620,"volume":26971,"rsi_14":26.56,"sma_20":4794.0,"sma_60":5048.83,"sma_120":5616.79},{"date":"2025-03-24","open":4580,"high":4650,"low":4565,"close":4575,"volume":23192,"rsi_14":32.69,"sma_20":4770.75,"sma_60":5034.25,"sma_120":5599.92},{"date":"2025-03-25","open":4590,"high":4625,"low":4520,"close":4560,"volume":32349,"rsi_14":32.08,"sma_20":4746.75,"sma_60":5021.92,"sma_120":5583.83},{"date":"2025-03-26","open":4560,"high":4605,"low":4490,"close":4545,"volume":17195,"rsi_14":33.01,"sma_20":4724.0,"sma_60":5012.5,"sma_120":5567.38},{"date":"2025-03-27","open":4565,"high":4600,"low":4445,"close":4450,"volume":38138,"rsi_14":30.09,"sma_20":4690.5,"sma_60":4998.17,"sma_120":5550.54},{"date":"2025-03-28","open":4450,"high":4450,"low":4280,"close":4285,"volume":59601,"rsi_14":16.42,"sma_20":4654.25,"sma_60":4982.08,"sma_120":5531.17},{"date":"2025-03-31","open":4220,"high":4285,"low":4130,"close":4190,"volume":32665,"rsi_14":16.06,"sma_20":4617.75,"sma_60":4966.25,"sma_120":5511.08},{"date":"2025-04-01","open":4195,"high":4315,"low":4190,"close":4300,"volume":18224,"rsi_14":23.33,"sma_20":4595.0,"sma_60":4952.08,"sma_120":5492.33},{"date":"2025-04-02","open":4400,"high":4400,"low":4110,"close":4135,"volume":16829,"rsi_14":19.34,"sma_20":4564.25,"sma_60":4931.67,"sma_120":5473.46},{"date":"2025-04-03","open":4050,"high":4150,"low":4025,"close":4115,"volume":24765,"rsi_14":15.73,"sma_20":4534.0,"sma_60":4909.42,"sma_120":5454.17},{"date":"2025-04-04","open":4005,"high":4222,"low":4005,"close":4195,"volume":18534,"rsi_14":23.91,"sma_20":4510.0,"sma_60":4885.67,"sma_120":5435.79},{"date":"2025-04-07","open":4080,"high":4150,"low":3730,"close":3935,"volume":30464,"rsi_14":16.52,"sma_20":4470.0,"sma_60":4855.25,"sma_120":5415.08},{"date":"2025-04-08","open":3940,"high":5110,"low":3905,"close":5110,"volume":542894,"rsi_14":58.84,"sma_20":4492.75,"sma_60":4845.25,"sma_120":5405.5},{"date":"2025-04-09","open":5760,"high":6470,"low":5200,"close":5300,"volume":4441892,"rsi_14":63.34,"sma_20":4522.75,"sma_60":4837.92,"sma_120":5397.83},{"date":"2025-04-10","open":5310,"high":6260,"low":5110,"close":5460,"volume":2639864,"rsi_14":66.22,"sma_20":4561.25,"sma_60":4834.25,"sma_120":5391.58},{"date":"2025-04-11","open":5660,"high":5810,"low":5410,"close":5420,"volume":461407,"rsi_14":66.34,"sma_20":4596.0,"sma_60":4832.25,"sma_120":5385.75},{"date":"2025-04-14","open":5390,"high":5640,"low":5240,"close":5440,"volume":158438,"rsi_14":66.99,"sma_20":4634.25,"sma_60":4832.08,"sma_120":5380.42},{"date":"2025-04-15","open":5360,"high":5380,"low":5120,"close":5160,"volume":135195,"rsi_14":60.77,"sma_20":4657.0,"sma_60":4827.08,"sma_120":5368.08},{"date":"2025-04-16","open":5300,"high":5830,"low":5300,"close":5640,"volume":724293,"rsi_14":68.36,"sma_20":4704.0,"sma_60":4832.25,"sma_120":5350.17},{"date":"2025-04-17","open":5620,"high":5650,"low":5440,"close":5620,"volume":183843,"rsi_14":71.57,"sma_20":4752.75,"sma_60":4835.75,"sma_120":5335.0},{"date":"2025-04-18","open":5640,"high":5640,"low":5320,"close":5430,"volume":117110,"rsi_14":69.44,"sma_20":4793.25,"sma_60":4837.08,"sma_120":5319.42},{"date":"2025-04-21","open":5480,"high":5480,"low":5200,"close":5310,"volume":83148,"rsi_14":65.78,"sma_20":4830.0,"sma_60":4838.25,"sma_120":5303.0},{"date":"2025-04-22","open":5180,"high":5290,"low":5180,"close":5280,"volume":59050,"rsi_14":68.68,"sma_20":4866.0,"sma_60":4839.58,"sma_120":5287.25},{"date":"2025-04-23","open":5290,"high":5390,"low":5190,"close":5290,"volume":47088,"rsi_14":69.23,"sma_20":4903.25,"sma_60":4840.75,"sma_120":5272.58},{"date":"2025-04-24","open":5330,"high":5350,"low":5200,"close":5250,"volume":50555,"rsi_14":67.5,"sma_20":4943.25,"sma_60":4842.92,"sma_120":5259.17},{"date":"2025-04-25","open":5260,"high":5360,"low":5170,"close":5190,"volume":60817,"rsi_14":72.29,"sma_20":4988.5,"sma_60":4845.58,"sma_120":5243.58},{"date":"2025-04-28","open":5150,"high":5240,"low":5120,"close":5200,"volume":40628,"rsi_14":52.73,"sma_20":5039.0,"sma_60":4851.0,"sma_120":5229.83},{"date":"2025-04-29","open":5160,"high":5330,"low":5160,"close":5210,"volume":42324,"rsi_14":46.94,"sma_20":5084.5,"sma_60":4859.67,"sma_120":5216.25},{"date":"2025-04-30","open":5290,"high":5320,"low":5140,"close":5170,"volume":34888,"rsi_14":39.26,"sma_20":5136.25,"sma_60":4865.83,"sma_120":5204.5},{"date":"2025-05-02","open":5260,"high":5260,"low":4835,"close":4995,"volume":62378,"rsi_14":35.69,"sma_20":5180.25,"sma_60":4868.5,"sma_120":5190.79},{"date":"2025-05-07","open":4980,"high":5040,"low":4870,"close":4885,"volume":44195,"rsi_14":32.38,"sma_20":5214.75,"sma_60":4867.83,"sma_120":5177.0},{"date":"2025-05-08","open":4880,"high":5020,"low":4880,"close":5010,"volume":23314,"rsi_14":44.72,"sma_20":5268.5,"sma_60":4871.0,"sma_120":5164.83},{"date":"2025-05-09","open":5140,"high":5140,"low":4850,"close":4875,"volume":55242,"rsi_14":14.42,"sma_20":5256.75,"sma_60":4870.17,"sma_120":5152.96},{"date":"2025-05-12","open":4950,"high":4950,"low":4800,"close":4900,"volume":18378,"rsi_14":16.67,"sma_20":5236.75,"sma_60":4871.17,"sma_120":5139.71},{"date":"2025-05-13","open":4955,"high":5120,"low":4925,"close":4960,"volume":33511,"rsi_14":25.26,"sma_20":5211.75,"sma_60":4874.25,"sma_120":5128.71},{"date":"2025-05-14","open":5030,"high":5030,"low":4940,"close":4980,"volume":12949,"rsi_14":30.59,"sma_20":5189.75,"sma_60":4877.75,"sma_120":5120.54},{"date":"2025-05-15","open":4980,"high":5000,"low":4850,"close":4860,"volume":27730,"rsi_14":27.66,"sma_20":5160.75,"sma_60":4878.25,"sma_120":5114.04},{"date":"2025-05-16","open":4860,"high":4955,"low":4795,"close":4800,"volume":34635,"rsi_14":25.25,"sma_20":5142.75,"sma_60":4877.75,"sma_120":5108.12},{"date":"2025-05-19","open":4800,"high":4845,"low":4600,"close":4705,"volume":53607,"rsi_14":23.92,"sma_20":5096.0,"sma_60":4875.17,"sma_120":5100.58},{"date":"2025-05-20","open":4650,"high":4730,"low":4650,"close":4730,"volume":22303,"rsi_14":27.23,"sma_20":5051.5,"sma_60":4872.17,"sma_120":5092.25},{"date":"2025-05-21","open":4690,"high":4770,"low":4625,"close":4745,"volume":24122,"rsi_14":27.59,"sma_20":5017.25,"sma_60":4868.17,"sma_120":5084.54},{"date":"2025-05-22","open":4710,"high":4975,"low":4690,"close":4830,"volume":38899,"rsi_14":32.57,"sma_20":4993.25,"sma_60":4864.67,"sma_120":5076.04},{"date":"2025-05-23","open":4830,"high":4860,"low":4730,"close":4740,"volume":13348,"rsi_14":31.14,"sma_20":4966.25,"sma_60":4859.67,"sma_120":5067.62},{"date":"2025-05-26","open":4700,"high":4765,"low":4645,"close":4765,"volume":14609,"rsi_14":38.38,"sma_20":4940.0,"sma_60":4855.75,"sma_120":5060.42},{"date":"2025-05-27","open":4785,"high":4890,"low":4600,"close":4700,"volume":28636,"rsi_14":40.21,"sma_20":4912.5,"sma_60":4848.75,"sma_120":5051.5},{"date":"2025-05-28","open":4700,"high":4800,"low":4680,"close":4765,"volume":13729,"rsi_14":36.16,"sma_20":4891.25,"sma_60":4844.67,"sma_120":5042.96},{"date":"2025-05-29","open":4765,"high":4780,"low":4705,"close":4755,"volume":23418,"rsi_14":42.11,"sma_20":4869.0,"sma_60":4841.92,"sma_120":5034.25},{"date":"2025-05-30","open":4755,"high":4875,"low":4715,"close":4785,"volume":25666,"rsi_14":42.48,"sma_20":4847.75,"sma_60":4842.42,"sma_120":5025.12},{"date":"2025-06-02","open":4715,"high":4790,"low":4695,"close":4730,"volume":32043,"rsi_14":34.87,"sma_20":4825.75,"sma_60":4842.08,"sma_120":5016.96},{"date":"2025-06-04","open":4730,"high":4800,"low":4680,"close":4770,"volume":30187,"rsi_14":36.54,"sma_20":4814.5,"sma_60":4842.92,"sma_120":5010.54},{"date":"2025-06-05","open":4680,"high":4800,"low":4680,"close":4795,"volume":32054,"rsi_14":45.26,"sma_20":4810.0,"sma_60":4844.92,"sma_120":5002.75},{"date":"2025-06-09","open":4795,"high":4890,"low":4760,"close":4870,"volume":25968,"rsi_14":55.0,"sma_20":4803.0,"sma_60":4847.17,"sma_120":4997.17},{"date":"2025-06-10","open":4835,"high":4920,"low":4810,"close":4855,"volume":15639,"rsi_14":62.1,"sma_20":4802.0,"sma_60":4850.5,"sma_120":4992.29},{"date":"2025-06-11","open":4860,"high":4895,"low":4820,"close":4880,"volume":15840,"rsi_14":62.1,"sma_20":4801.0,"sma_60":4853.5,"sma_120":4988.54},{"date":"2025-06-12","open":4920,"high":4935,"low":4880,"close":4895,"volume":27273,"rsi_14":62.1,"sma_20":4797.75,"sma_60":4856.92,"sma_120":4989.62},{"date":"2025-06-13","open":4860,"high":4935,"low":4795,"close":4800,"volume":32622,"rsi_14":47.62,"sma_20":4788.75,"sma_60":4858.17,"sma_120":4987.21},{"date":"2025-06-16","open":4760,"high":4970,"low":4750,"close":4800,"volume":27016,"rsi_14":55.56,"sma_20":4785.75,"sma_60":4860.25,"sma_120":4982.62},{"date":"2025-06-17","open":4780,"high":4890,"low":4780,"close":4820,"volume":13076,"rsi_14":55.14,"sma_20":4786.75,"sma_60":4862.17,"sma_120":4977.04},{"date":"2025-06-18","open":4820,"high":4840,"low":4775,"close":4800,"volume":51046,"rsi_14":60.2,"sma_20":4791.5,"sma_60":4863.83,"sma_120":4971.12},{"date":"2025-06-19","open":4860,"high":4935,"low":4810,"close":4890,"volume":36810,"rsi_14":62.14,"sma_20":4799.5,"sma_60":4867.92,"sma_120":4966.21},{"date":"2025-06-20","open":4945,"high":5090,"low":4850,"close":4935,"volume":50171,"rsi_14":66.36,"sma_20":4809.0,"sma_60":4873.17,"sma_120":4961.0},{"date":"2025-06-23","open":4880,"high":4880,"low":4800,"close":4830,"volume":19461,"rsi_14":53.6,"sma_20":4809.0,"sma_60":4877.42,"sma_120":4955.83},{"date":"2025-06-24","open":4860,"high":4920,"low":4830,"close":4920,"volume":21068,"rsi_14":64.39,"sma_20":4818.0,"sma_60":4883.42,"sma_120":4952.67},{"date":"2025-06-25","open":4925,"high":4970,"low":4875,"close":4920,"volume":25152,"rsi_14":62.1,"sma_20":4825.75,"sma_60":4889.67,"sma_120":4951.08},{"date":"2025-06-26","open":4950,"high":4950,"low":4820,"close":4900,"volume":24848,"rsi_14":58.54,"sma_20":4835.75,"sma_60":4897.17,"sma_120":4947.67},{"date":"2025-06-27","open":4860,"high":4930,"low":4780,"close":4815,"volume":30459,"rsi_14":45.6,"sma_20":4838.25,"sma_60":4906.0,"sma_120":4944.04},{"date":"2025-06-30","open":4770,"high":4905,"low":4700,"close":4760,"volume":20775,"rsi_14":42.86,"sma_20":4838.5,"sma_60":4915.5,"sma_120":4940.88},{"date":"2025-07-01","open":4720,"high":4785,"low":4700,"close":4755,"volume":59234,"rsi_14":40.31,"sma_20":4837.0,"sma_60":4923.08,"sma_120":4937.58},{"date":"2025-07-02","open":4730,"high":4800,"low":4680,"close":4800,"volume":39945,"rsi_14":42.96,"sma_20":4840.5,"sma_60":4934.17,"sma_120":4932.92},{"date":"2025-07-03","open":4840,"high":4940,"low":4755,"close":4865,"volume":32098,"rsi_14":55.04,"sma_20":4845.25,"sma_60":4946.67,"sma_120":4928.04},{"date":"2025-07-04","open":4865,"high":4980,"low":4805,"close":4920,"volume":71523,"rsi_14":58.57,"sma_20":4851.5,"sma_60":4958.75,"sma_120":4922.21},{"date":"2025-07-07","open":4890,"high":4930,"low":4760,"close":4760,"volume":35554,"rsi_14":46.43,"sma_20":4846.0,"sma_60":4972.5,"sma_120":4913.88},{"date":"2025-07-08","open":4760,"high":5870,"low":4760,"close":4980,"volume":4212538,"rsi_14":58.65,"sma_20":4852.25,"sma_60":4970.33,"sma_120":4907.79},{"date":"2025-07-09","open":5030,"high":5080,"low":4910,"close":4995,"volume":245315,"rsi_14":55.44,"sma_20":4858.0,"sma_60":4965.25,"sma_120":4901.58},{"date":"2025-07-10","open":5010,"high":5100,"low":4995,"close":5060,"volume":119322,"rsi_14":56.35,"sma_20":4866.25,"sma_60":4958.58,"sma_120":4896.42},{"date":"2025-07-11","open":5060,"high":5320,"low":5060,"close":5240,"volume":197375,"rsi_14":69.34,"sma_20":4888.25,"sma_60":4955.58,"sma_120":4893.92},{"date":"2025-07-14","open":5250,"high":5360,"low":5100,"close":5240,"volume":196289,"rsi_14":66.49,"sma_20":4910.25,"sma_60":4952.25,"sma_120":4892.17},{"date":"2025-07-15","open":5190,"high":5500,"low":5170,"close":5500,"volume":214321,"rsi_14":73.58,"sma_20":4944.25,"sma_60":4957.92,"sma_120":4892.5},{"date":"2025-07-16","open":5430,"high":5580,"low":5320,"close":5580,"volume":129862,"rsi_14":76.36,"sma_20":4983.25,"sma_60":4956.92,"sma_120":4894.58},{"date":"2025-07-17","open":5560,"high":5600,"low":5300,"close":5530,"volume":147217,"rsi_14":78.49,"sma_20":5015.25,"sma_60":4955.42,"sma_120":4895.58},{"date":"2025-07-18","open":5530,"high":5580,"low":5430,"close":5500,"volume":110392,"rsi_14":80.08,"sma_20":5043.5,"sma_60":4956.58,"sma_120":4896.83},{"date":"2025-07-21","open":5500,"high":5540,"low":5310,"close":5380,"volume":71467,"rsi_14":73.23,"sma_20":5071.0,"sma_60":4957.75,"sma_120":4898.0},{"date":"2025-07-22","open":5330,"high":5580,"low":5310,"close":5420,"volume":110348,"rsi_14":73.13,"sma_20":5096.0,"sma_60":4960.08,"sma_120":4899.83},{"date":"2025-07-23","open":5420,"high":5450,"low":5250,"close":5350,"volume":88452,"rsi_14":68.03,"sma_20":5117.5,"sma_60":4961.08,"sma_120":4900.92},{"date":"2025-07-24","open":5350,"high":5450,"low":5310,"close":5450,"volume":64890,"rsi_14":69.06,"sma_20":5145.0,"sma_60":4964.42,"sma_120":4903.67},{"date":"2025-07-25","open":5450,"high":5620,"low":5250,"close":5470,"volume":126079,"rsi_14":78.4,"sma_20":5177.75,"sma_60":4969.08,"sma_120":4907.33},{"date":"2025-07-28","open":5470,"high":5530,"low":5270,"close":5290,"volume":63008,"rsi_14":62.81,"sma_20":5204.25,"sma_60":4970.58,"sma_120":4910.79},{"date":"2025-07-29","open":5260,"high":5300,"low":5200,"close":5280,"volume":37679,"rsi_14":61.83,"sma_20":5230.5,"sma_60":4971.75,"sma_120":4915.71},{"date":"2025-07-30","open":5280,"high":5330,"low":5160,"close":5160,"volume":33996,"rsi_14":53.97,"sma_20":5248.5,"sma_60":4971.58,"sma_120":4918.71},{"date":"2025-07-31","open":5160,"high":5250,"low":5110,"close":5250,"volume":35217,"rsi_14":50.43,"sma_20":5267.75,"sma_60":4975.83,"sma_120":4922.17},{"date":"2025-08-01","open":5250,"high":5370,"low":4970,"close":4980,"volume":68024,"rsi_14":40.97,"sma_20":5270.75,"sma_60":4977.42,"sma_120":4922.62},{"date":"2025-08-04","open":4980,"high":5060,"low":4900,"close":4965,"volume":34072,"rsi_14":27.62,"sma_20":5281.0,"sma_60":4976.67,"sma_120":4923.83},{"date":"2025-08-05","open":4965,"high":5240,"low":4965,"close":5150,"volume":30935,"rsi_14":33.46,"sma_20":5289.5,"sma_60":4981.25,"sma_120":4925.71},{"date":"2025-08-06","open":5170,"high":5230,"low":5110,"close":5230,"volume":25919,"rsi_14":38.72,"sma_20":5301.25,"sma_60":4986.75,"sma_120":4928.96},{"date":"2025-08-07","open":5250,"high":5250,"low":5060,"close":5180,"volume":19423,"rsi_14":38.15,"sma_20":5307.25,"sma_60":4990.42,"sma_120":4932.33},{"date":"2025-08-08","open":5180,"high":5190,"low":5110,"close":5170,"volume":17857,"rsi_14":41.53,"sma_20":5303.75,"sma_60":4993.58,"sma_120":4935.67},{"date":"2025-08-11","open":5170,"high":5190,"low":5040,"close":5060,"volume":22347,"rsi_14":36.26,"sma_20":5294.75,"sma_60":4996.92,"sma_120":4937.58},{"date":"2025-08-12","open":5060,"high":5180,"low":5060,"close":5070,"volume":17732,"rsi_14":38.8,"sma_20":5273.25,"sma_60":5001.42,"sma_120":4939.58},{"date":"2025-08-13","open":5150,"high":5260,"low":5080,"close":5260,"volume":35700,"rsi_14":42.91,"sma_20":5257.25,"sma_60":5010.67,"sma_120":4942.92},{"date":"2025-08-14","open":5260,"high":5290,"low":5100,"close":5170,"volume":14644,"rsi_14":39.36,"sma_20":5239.25,"sma_60":5018.0,"sma_120":4945.08},{"date":"2025-08-18","open":5190,"high":5190,"low":4930,"close":4970,"volume":36289,"rsi_14":38.81,"sma_20":5212.75,"sma_60":5021.75,"sma_120":4944.96},{"date":"2025-08-19","open":4975,"high":5070,"low":4900,"close":4970,"volume":38774,"rsi_14":39.08,"sma_20":5192.25,"sma_60":5024.08,"sma_120":4944.38},{"date":"2025-08-20","open":4970,"high":4970,"low":4735,"close":4810,"volume":61680,"rsi_14":38.01,"sma_20":5161.75,"sma_60":5025.25,"sma_120":4942.46},{"date":"2025-08-21","open":4780,"high":4855,"low":4760,"close":4810,"volume":21648,"rsi_14":33.94,"sma_20":5134.75,"sma_60":5026.0,"sma_120":4940.88},{"date":"2025-08-22","open":4860,"high":4875,"low":4685,"close":4695,"volume":49132,"rsi_14":38.27,"sma_20":5097.0,"sma_60":5025.92,"sma_120":4937.33},{"date":"2025-08-25","open":4700,"high":4790,"low":4700,"close":4745,"volume":22625,"rsi_14":41.2,"sma_20":5060.75,"sma_60":5025.58,"sma_120":4935.12},{"date":"2025-08-26","open":4800,"high":4800,"low":4640,"close":4740,"volume":34321,"rsi_14":30.84,"sma_20":5033.25,"sma_60":5025.33,"sma_120":4933.62},{"date":"2025-08-27","open":5850,"high":6160,"low":5110,"close":6160,"volume":3565116,"rsi_14":69.29,"sma_20":5077.25,"sma_60":5048.25,"sma_120":4945.33},{"date":"2025-08-28","open":6420,"high":6510,"low":5650,"close":5680,"volume":2988959,"rsi_14":58.8,"sma_20":5103.25,"sma_60":5064.08,"sma_120":4953.08},{"date":"2025-08-29","open":5640,"high":5960,"low":5440,"close":5650,"volume":1391435,"rsi_14":58.39,"sma_20":5123.25,"sma_60":5078.75,"sma_120":4960.83},{"date":"2025-09-01","open":5900,"high":6150,"low":5650,"close":5760,"volume":1346526,"rsi_14":62.24,"sma_20":5162.25,"sma_60":5094.83,"sma_120":4969.88},{"date":"2025-09-02","open":5770,"high":7290,"low":5570,"close":6760,"volume":9380018,"rsi_14":71.95,"sma_20":5252.0,"sma_60":5126.33,"sma_120":4986.75},{"date":"2025-09-03","open":6740,"high":6970,"low":6480,"close":6520,"volume":1271072,"rsi_14":66.15,"sma_20":5320.5,"sma_60":5154.08,"sma_120":5002.29},{"date":"2025-09-04","open":6570,"high":7730,"low":6490,"close":6930,"volume":5033166,"rsi_14":70.85,"sma_20":5405.5,"sma_60":5188.25,"sma_120":5020.88},{"date":"2025-09-05","open":6980,"high":7010,"low":6630,"close":6900,"volume":814065,"rsi_14":73.83,"sma_20":5491.5,"sma_60":5221.67,"sma_120":5039.29},{"date":"2025-09-08","open":6830,"high":6980,"low":6510,"close":6650,"volume":605949,"rsi_14":69.53,"sma_20":5565.5,"sma_60":5252.5,"sma_120":5055.33},{"date":"2025-09-09","open":6590,"high":6640,"low":6070,"close":6100,"volume":763713,"rsi_14":63.75,"sma_20":5617.5,"sma_60":5274.17,"sma_120":5067.21},{"date":"2025-09-10","open":6110,"high":6170,"low":5920,"close":6000,"volume":519521,"rsi_14":62.42,"sma_20":5664.0,"sma_60":5293.83,"sma_120":5078.0},{"date":"2025-09-11","open":6000,"high":6000,"low":5840,"close":5920,"volume":306397,"rsi_14":62.88,"sma_20":5697.0,"sma_60":5312.5,"sma_120":5088.17},{"date":"2025-09-12","open":5920,"high":6050,"low":5870,"close":5930,"volume":392462,"rsi_14":62.57,"sma_20":5735.0,"sma_60":5329.83,"sma_120":5098.88},{"date":"2025-09-15","open":5930,"high":6140,"low":5870,"close":6140,"volume":464780,"rsi_14":64.23,"sma_20":5793.5,"sma_60":5349.92,"sma_120":5111.54},{"date":"2025-09-16","open":6220,"high":6420,"low":6030,"close":6110,"volume":601780,"rsi_14":49.29,"sma_20":5850.5,"sma_60":5371.25,"sma_120":5124.33},{"date":"2025-09-17","open":6190,"high":6270,"low":5960,"close":5960,"volume":217384,"rsi_14":54.38,"sma_20":5908.0,"sma_60":5388.58,"sma_120":5136.0},{"date":"2025-09-18","open":5891,"high":6257,"low":5862,"close":6000,"volume":299068,"rsi_14":56.4,"sma_20":5971.0,"sma_60":5407.75,"sma_120":5148.71},{"date":"2025-09-19","open":6080,"high":6340,"low":5920,"close":6130,"volume":468450,"rsi_14":55.73,"sma_20":6042.75,"sma_60":5428.25,"sma_120":5162.71},{"date":"2025-09-22","open":6130,"high":6260,"low":5960,"close":6200,"volume":300595,"rsi_14":37.83,"sma_20":6115.5,"sma_60":5451.33,"sma_120":5178.67},{"date":"2025-09-23","open":6250,"high":6260,"low":5920,"close":5950,"volume":245344,"rsi_14":37.66,"sma_20":6176.0,"sma_60":5471.17,"sma_120":5193.33},{"date":"2025-09-24","open":5950,"high":5950,"low":5640,"close":5780,"volume":313105,"rsi_14":22.22,"sma_20":6157.0,"sma_60":5488.25,"sma_120":5205.67},{"date":"2025-09-25","open":5780,"high":5820,"low":5660,"close":5790,"volume":110630,"rsi_14":22.93,"sma_20":6162.5,"sma_60":5504.75,"sma_120":5219.46},{"date":"2025-09-26","open":5810,"high":5810,"low":5530,"close":5630,"volume":136182,"rsi_14":23.98,"sma_20":6161.5,"sma_60":5517.5,"sma_120":5232.08},{"date":"2025-09-29","open":5680,"high":5810,"low":5640,"close":5740,"volume":86254,"rsi_14":38.16,"sma_20":6160.5,"sma_60":5531.17,"sma_120":5244.96},{"date":"2025-09-30","open":5700,"high":5750,"low":5620,"close":5660,"volume":74144,"rsi_14":38.67,"sma_20":6105.5,"sma_60":5546.17,"sma_120":5259.33},{"date":"2025-10-01","open":5630,"high":5780,"low":5600,"close":5740,"volume":69552,"rsi_14":44.0,"sma_20":6066.5,"sma_60":5558.83,"sma_120":5264.58},{"date":"2025-10-02","open":5690,"high":5740,"low":5540,"close":5680,"volume":107529,"rsi_14":42.21,"sma_20":6004.5,"sma_60":5570.42,"sma_120":5267.83},{"date":"2025-10-10","open":5690,"high":5700,"low":5410,"close":5550,"volume":118788,"rsi_14":29.93,"sma_20":5937.0,"sma_60":5578.58,"sma_120":5268.58},{"date":"2025-10-13","open":5400,"high":5730,"low":5380,"close":5600,"volume":106141,"rsi_14":32.89,"sma_20":5884.5,"sma_60":5584.58,"sma_120":5270.08},{"date":"2025-10-14","open":5570,"high":5670,"low":5390,"close":5490,"volume":164878,"rsi_14":33.79,"sma_20":5854.0,"sma_60":5588.75,"sma_120":5270.5},{"date":"2025-10-15","open":5490,"high":5570,"low":5410,"close":5460,"volume":75717,"rsi_14":27.74,"sma_20":5827.0,"sma_60":5588.08,"sma_120":5273.0},{"date":"2025-10-16","open":5460,"high":5490,"low":5280,"close":5300,"volume":126284,"rsi_14":21.77,"sma_20":5796.0,"sma_60":5583.42,"sma_120":5270.17},{"date":"2025-10-17","open":5300,"high":5360,"low":5210,"close":5210,"volume":87076,"rsi_14":16.78,"sma_20":5760.0,"sma_60":5578.08,"sma_120":5266.75},{"date":"2025-10-20","open":5220,"high":5290,"low":5200,"close":5220,"volume":70739,"rsi_14":20.8,"sma_20":5714.0,"sma_60":5573.42,"sma_120":5265.0},{"date":"2025-10-21","open":5220,"high":5280,"low":5190,"close":5190,"volume":50602,"rsi_14":23.42,"sma_20":5668.0,"sma_60":5570.25,"sma_120":5264.0},{"date":"2025-10-22","open":5190,"high":5320,"low":5140,"close":5320,"volume":55284,"rsi_14":30.89,"sma_20":5636.0,"sma_60":5568.58,"sma_120":5264.33},{"date":"2025-10-23","open":5310,"high":5320,"low":5200,"close":5200,"volume":57879,"rsi_14":31.93,"sma_20":5592.5,"sma_60":5566.08,"sma_120":5263.58},{"date":"2025-10-24","open":5200,"high":5260,"low":5030,"close":5040,"volume":86919,"rsi_14":21.77,"sma_20":5538.0,"sma_60":5559.25,"sma_120":5261.83},{"date":"2025-10-27","open":5020,"high":5360,"low":5020,"close":5260,"volume":116645,"rsi_14":35.51,"sma_20":5491.0,"sma_60":5555.75,"sma_120":5262.42},{"date":"2025-10-28","open":5250,"high":5300,"low":5140,"close":5190,"volume":60663,"rsi_14":29.93,"sma_20":5453.0,"sma_60":5554.08,"sma_120":5262.33},{"date":"2025-10-29","open":5170,"high":5190,"low":5000,"close":5000,"volume":151313,"rsi_14":27.15,"sma_20":5414.0,"sma_60":5549.42,"sma_120":5260.58},{"date":"2025-10-30","open":5010,"high":5050,"low":4870,"close":4885,"volume":120836,"rsi_14":27.61,"sma_20":5368.75,"sma_60":5544.83,"sma_120":5258.21},{"date":"2025-10-31","open":4845,"high":5050,"low":4845,"close":5030,"volume":103466,"rsi_14":31.96,"sma_20":5338.75,"sma_60":5541.17,"sma_120":5258.5},{"date":"2025-11-03","open":5070,"high":5070,"low":4895,"close":4905,"volume":131616,"rsi_14":31.66,"sma_20":5297.0,"sma_60":5539.92,"sma_120":5258.67},{"date":"2025-11-04","open":4910,"high":5050,"low":4865,"close":4960,"volume":103511,"rsi_14":34.57,"sma_20":5262.0,"sma_60":5539.83,"sma_120":5258.25},{"date":"2025-11-05","open":4975,"high":4990,"low":4780,"close":4960,"volume":127457,"rsi_14":38.36,"sma_20":5223.0,"sma_60":5536.67,"sma_120":5258.96},{"date":"2025-11-06","open":4990,"high":5040,"low":4940,"close":4970,"volume":65231,"rsi_14":41.3,"sma_20":5187.0,"sma_60":5532.33,"sma_120":5259.54},{"date":"2025-11-07","open":4970,"high":4970,"low":4715,"close":4755,"volume":75655,"rsi_14":35.33,"sma_20":5147.25,"sma_60":5525.25,"sma_120":5257.83},{"date":"2025-11-10","open":4745,"high":4875,"low":4745,"close":4835,"volume":29264,"rsi_14":39.14,"sma_20":5109.0,"sma_60":5519.67,"sma_120":5256.62},{"date":"2025-11-11","open":4850,"high":4935,"low":4800,"close":4810,"volume":41734,"rsi_14":33.33,"sma_20":5075.0,"sma_60":5515.5,"sma_120":5256.21},{"date":"2025-11-12","open":4845,"high":5100,"low":4815,"close":5050,"volume":114842,"rsi_14":45.45,"sma_20":5054.5,"sma_60":5515.17,"sma_120":5258.29},{"date":"2025-11-13","open":5060,"high":5530,"low":5010,"close":5300,"volume":337969,"rsi_14":57.47,"sma_20":5054.5,"sma_60":5515.83,"sma_120":5263.25},{"date":"2025-11-14","open":5220,"high":5490,"low":5140,"close":5290,"volume":130443,"rsi_14":50.98,"sma_20":5058.5,"sma_60":5517.83,"sma_120":5267.92},{"date":"2025-11-17","open":5350,"high":5390,"low":5140,"close":5160,"volume":80435,"rsi_14":49.06,"sma_20":5055.5,"sma_60":5521.0,"sma_120":5271.38},{"date":"2025-11-18","open":5180,"high":5180,"low":4950,"close":5000,"volume":94594,"rsi_14":50.0,"sma_20":5046.0,"sma_60":5521.5,"sma_120":5272.79},{"date":"2025-11-19","open":5000,"high":5040,"low":4860,"close":4975,"volume":69198,"rsi_14":53.06,"sma_20":5028.75,"sma_60":5524.25,"sma_120":5274.75},{"date":"2025-11-20","open":5070,"high":5370,"low":5070,"close":5360,"volume":145325,"rsi_14":59.65,"sma_20":5036.75,"sma_60":5533.42,"sma_120":5279.71},{"date":"2025-11-21","open":5220,"high":5290,"low":5140,"close":5160,"volume":68973,"rsi_14":57.14,"sma_20":5042.75,"sma_60":5541.17,"sma_120":5283.54},{"date":"2025-11-24","open":5160,"high":5180,"low":5000,"close":5010,"volume":75115,"rsi_14":51.33,"sma_20":5030.25,"sma_60":5545.58,"sma_120":5285.58},{"date":"2025-11-25","open":5110,"high":5140,"low":5000,"close":5020,"volume":41892,"rsi_14":51.59,"sma_20":5021.75,"sma_60":5550.25,"sma_120":5287.79},{"date":"2025-11-26","open":5060,"high":5290,"low":5060,"close":5230,"volume":54183,"rsi_14":56.22,"sma_20":5033.25,"sma_60":5534.75,"sma_120":5291.5},{"date":"2025-11-27","open":5230,"high":5440,"low":5230,"close":5300,"volume":88543,"rsi_14":64.01,"sma_20":5054.0,"sma_60":5528.42,"sma_120":5296.25},{"date":"2025-11-28","open":5300,"high":5590,"low":5260,"close":5490,"volume":157611,"rsi_14":65.94,"sma_20":5077.0,"sma_60":5525.75,"sma_120":5302.25},{"date":"2025-12-01","open":5500,"high":5580,"low":5400,"close":5400,"volume":64572,"rsi_14":63.92,"sma_20":5101.75,"sma_60":5519.75,"sma_120":5307.29},{"date":"2025-12-02","open":5400,"high":5460,"low":5300,"close":5450,"volume":42088,"rsi_14":60.36,"sma_20":5126.25,"sma_60":5497.92,"sma_120":5312.12},{"date":"2025-12-03","open":5440,"high":5600,"low":5430,"close":5510,"volume":62568,"rsi_14":56.03,"sma_20":5153.75,"sma_60":5481.08,"sma_120":5317.58},{"date":"2025-12-04","open":5520,"high":5540,"low":5340,"close":5460,"volume":40522,"rsi_14":54.78,"sma_20":5178.25,"sma_60":5456.58,"sma_120":5322.42},{"date":"2025-12-05","open":5450,"high":5590,"low":5330,"close":5530,"volume":52974,"rsi_14":60.76,"sma_20":5217.0,"sma_60":5433.75,"sma_120":5327.71},{"date":"2025-12-08","open":5530,"high":5630,"low":5370,"close":5530,"volume":134264,"rsi_14":66.99,"sma_20":5251.75,"sma_60":5415.08,"sma_120":5333.79},{"date":"2025-12-09","open":5480,"high":5680,"low":5470,"close":5660,"volume":96674,"rsi_14":70.57,"sma_20":5294.25,"sma_60":5407.75,"sma_120":5340.96},{"date":"2025-12-10","open":5660,"high":6390,"low":5530,"close":6110,"volume":1270442,"rsi_14":71.68,"sma_20":5347.25,"sma_60":5409.58,"sma_120":5351.71},{"date":"2025-12-11","open":6110,"high":6360,"low":6050,"close":6330,"volume":459284,"rsi_14":83.43,"sma_20":5398.75,"sma_60":5416.42,"sma_120":5364.46},{"date":"2025-12-12","open":6340,"high":6480,"low":6170,"close":6480,"volume":356920,"rsi_14":92.0,"sma_20":5458.25,"sma_60":5425.58,"sma_120":5377.71},{"date":"2025-12-15","open":6470,"high":6670,"low":6330,"close":6500,"volume":194240,"rsi_14":92.05,"sma_20":5525.25,"sma_60":5431.58,"sma_120":5390.75},{"date":"2025-12-16","open":6500,"high":6500,"low":6000,"close":6090,"volume":184871,"rsi_14":71.94,"sma_20":5579.75,"sma_60":5431.25,"sma_120":5401.25},{"date":"2025-12-17","open":6170,"high":6180,"low":5800,"close":5890,"volume":117112,"rsi_14":64.11,"sma_20":5625.5,"sma_60":5430.08,"sma_120":5409.33},{"date":"2025-12-18","open":5890,"high":6150,"low":5520,"close":5860,"volume":102179,"rsi_14":59.59,"sma_20":5650.5,"sma_60":5426.58,"sma_120":5417.17},{"date":"2025-12-19","open":5890,"high":6250,"low":5830,"close":6060,"volume":136389,"rsi_14":66.18,"sma_20":5695.5,"sma_60":5425.42,"sma_120":5426.83},{"date":"2025-12-22","open":6080,"high":6280,"low":5810,"close":5900,"volume":132029,"rsi_14":60.47,"sma_20":5740.0,"sma_60":5420.42,"sma_120":5435.88},{"date":"2025-12-23","open":5940,"high":5980,"low":5670,"close":5900,"volume":144099,"rsi_14":59.33,"sma_20":5784.0,"sma_60":5419.58,"sma_120":5445.38},{"date":"2025-12-24","open":6200,"high":6800,"low":5690,"close":5730,"volume":773462,"rsi_14":56.11,"sma_20":5809.0,"sma_60":5418.75,"sma_120":5453.5},{"date":"2025-12-26","open":5830,"high":5940,"low":5580,"close":5720,"volume":130887,"rsi_14":54.42,"sma_20":5830.0,"sma_60":5417.58,"sma_120":5461.17},{"date":"2025-12-29","open":5720,"high":6030,"low":5630,"close":5900,"volume":92965,"rsi_14":57.94,"sma_20":5850.5,"sma_60":5422.08,"sma_120":5469.79},{"date":"2025-12-30","open":5900,"high":5990,"low":5730,"close":5730,"volume":90402,"rsi_14":51.48,"sma_20":5867.0,"sma_60":5421.92,"sma_120":5476.54},{"date":"2026-01-02","open":5680,"high":5970,"low":5630,"close":5840,"volume":50751,"rsi_14":43.35,"sma_20":5886.5,"sma_60":5424.92,"sma_120":5485.54},{"date":"2026-01-05","open":5840,"high":6560,"low":5690,"close":6290,"volume":421887,"rsi_14":49.12,"sma_20":5925.5,"sma_60":5434.08,"sma_120":5496.46},{"date":"2026-01-06","open":6310,"high":6430,"low":5960,"close":6090,"volume":271790,"rsi_14":41.56,"sma_20":5957.0,"sma_60":5440.75,"sma_120":5505.58},{"date":"2026-01-07","open":6110,"high":6120,"low":5950,"close":6100,"volume":101984,"rsi_14":41.3,"sma_20":5985.5,"sma_60":5449.92,"sma_120":5514.25},{"date":"2026-01-08","open":6100,"high":6150,"low":5860,"close":6140,"volume":141290,"rsi_14":51.3,"sma_20":6016.0,"sma_60":5458.92,"sma_120":5521.75},{"date":"2026-01-09","open":6140,"high":6550,"low":6000,"close":6020,"volume":187767,"rsi_14":53.51,"sma_20":6034.0,"sma_60":5467.75,"sma_120":5528.25},{"date":"2026-01-12","open":5910,"high":6000,"low":5780,"close":5800,"volume":105268,"rsi_14":48.53,"sma_20":6018.5,"sma_60":5473.42,"sma_120":5530.75},{"date":"2026-01-13","open":5800,"high":5850,"low":5600,"close":5710,"volume":76027,"rsi_14":40.93,"sma_20":5987.5,"sma_60":5480.25,"sma_120":5531.83},{"date":"2026-01-14","open":5710,"high":5820,"low":5610,"close":5610,"volume":40183,"rsi_14":42.25,"sma_20":5944.0,"sma_60":5486.92,"sma_120":5532.5},{"date":"2026-01-15","open":5720,"high":5720,"low":5500,"close":5590,"volume":88150,"rsi_14":41.8,"sma_20":5898.5,"sma_60":5493.08,"sma_120":5533.25},{"date":"2026-01-16","open":5700,"high":5800,"low":5480,"close":5700,"volume":114517,"rsi_14":49.45,"sma_20":5869.5,"sma_60":5507.92,"sma_120":5535.92},{"date":"2026-01-19","open":5700,"high":5780,"low":5570,"close":5580,"volume":70295,"rsi_14":40.91,"sma_20":5855.5,"sma_60":5514.25,"sma_120":5537.25},{"date":"2026-01-20","open":5600,"high":6070,"low":5570,"close":5940,"volume":147767,"rsi_14":55.38,"sma_20":5849.5,"sma_60":5529.25,"sma_120":5542.17},{"date":"2026-01-21","open":5890,"high":5890,"low":5500,"close":5510,"volume":135576,"rsi_14":42.73,"sma_20":5830.0,"sma_60":5533.42,"sma_120":5542.67},{"date":"2026-01-22","open":5530,"high":5580,"low":5290,"close":5460,"volume":125271,"rsi_14":27.81,"sma_20":5808.0,"sma_60":5537.92,"sma_120":5542.58},{"date":"2026-01-23","open":5460,"high":5930,"low":5450,"close":5880,"volume":245270,"rsi_14":44.98,"sma_20":5815.5,"sma_60":5552.58,"sma_120":5547.5},{"date":"2026-01-26","open":5860,"high":6240,"low":5620,"close":5750,"volume":265531,"rsi_14":42.08,"sma_20":5817.0,"sma_60":5567.0,"sma_120":5551.42},{"date":"2026-01-27","open":5750,"high":5850,"low":5620,"close":5700,"volume":93617,"rsi_14":40.09,"sma_20":5807.0,"sma_60":5578.17,"sma_120":5555.92},{"date":"2026-01-28","open":5700,"high":5940,"low":5700,"close":5900,"volume":124701,"rsi_14":47.39,"sma_20":5815.5,"sma_60":5594.75,"sma_120":5561.33},{"date":"2026-01-29","open":5910,"high":6220,"low":5730,"close":6070,"volume":284631,"rsi_14":56.0,"sma_20":5827.0,"sma_60":5613.25,"sma_120":5570.42},{"date":"2026-01-30","open":6070,"high":6560,"low":6010,"close":6220,"volume":489188,"rsi_14":61.04,"sma_20":5823.5,"sma_60":5634.25,"sma_120":5580.88},{"date":"2026-02-02","open":6210,"high":6400,"low":5840,"close":6140,"volume":233894,"rsi_14":61.57,"sma_20":5826.0,"sma_60":5653.75,"sma_120":5589.12},{"date":"2026-02-03","open":6140,"high":6220,"low":5950,"close":6090,"volume":116074,"rsi_14":60.78,"sma_20":5825.5,"sma_60":5676.0,"sma_120":5596.29},{"date":"2026-02-04","open":6090,"high":6210,"low":5850,"close":6180,"volume":131623,"rsi_14":60.43,"sma_20":5827.5,"sma_60":5684.0,"sma_120":5604.62},{"date":"2026-02-05","open":6270,"high":6290,"low":5920,"close":5970,"volume":103284,"rsi_14":55.38,"sma_20":5825.0,"sma_60":5702.92,"sma_120":5611.29},{"date":"2026-02-06","open":5900,"high":5900,"low":5550,"close":5840,"volume":146261,"rsi_14":55.16,"sma_20":5827.0,"sma_60":5720.08,"sma_120":5617.79},{"date":"2026-02-09","open":5860,"high":6230,"low":5850,"close":6030,"volume":119478,"rsi_14":51.91,"sma_20":5843.0,"sma_60":5736.42,"sma_120":5625.79},{"date":"2026-02-10","open":6030,"high":6240,"low":6030,"close":6150,"volume":117732,"rsi_14":65.69,"sma_20":5870.0,"sma_60":5750.58,"sma_120":5633.21},{"date":"2026-02-11","open":6150,"high":6160,"low":5950,"close":5950,"volume":129325,"rsi_14":61.19,"sma_20":5888.0,"sma_60":5761.58,"sma_120":5639.71},{"date":"2026-02-12","open":5950,"high":5950,"low":5610,"close":5620,"volume":165280,"rsi_14":43.81,"sma_20":5884.0,"sma_60":5769.25,"sma_120":5645.12},{"date":"2026-02-13","open":5550,"high":5600,"low":5240,"close":5410,"volume":192619,"rsi_14":42.2,"sma_20":5869.5,"sma_60":5776.08,"sma_120":5648.79},{"date":"2026-02-19","open":5410,"high":5580,"low":5080,"close":5100,"volume":208430,"rsi_14":37.7,"sma_20":5845.5,"sma_60":5778.17,"sma_120":5651.21},{"date":"2026-02-20","open":5100,"high":5130,"low":4900,"close":4925,"volume":175513,"rsi_14":29.81,"sma_20":5794.75,"sma_60":5770.92,"sma_120":5652.17},{"date":"2026-02-23","open":4960,"high":5080,"low":4800,"close":5060,"volume":108209,"rsi_14":28.78,"sma_20":5772.25,"sma_60":5769.25,"sma_120":5655.21},{"date":"2026-02-24","open":5020,"high":5050,"low":4935,"close":4935,"volume":107991,"rsi_14":22.72,"sma_20":5746.0,"sma_60":5768.0,"sma_120":5656.79},{"date":"2026-02-25","open":4940,"high":5020,"low":4850,"close":4935,"volume":100545,"rsi_14":23.52,"sma_20":5698.75,"sma_60":5766.58,"sma_120":5658.42},{"date":"2026-02-26","open":5050,"high":5050,"low":4885,"close":4970,"volume":83967,"rsi_14":25.22,"sma_20":5669.75,"sma_60":5764.58,"sma_120":5689.12},{"date":"2026-02-27","open":4970,"high":5040,"low":4850,"close":4855,"volume":106351,"rsi_14":21.01,"sma_20":5617.5,"sma_60":5754.83,"sma_120":5641.62},{"date":"2026-03-03","open":4820,"high":4935,"low":4740,"close":4740,"volume":95226,"rsi_14":21.92,"sma_20":5559.5,"sma_60":5742.33,"sma_120":5634.04},{"date":"2026-03-04","open":4660,"high":4735,"low":4180,"close":4190,"volume":173151,"rsi_14":18.39,"sma_20":5465.5,"sma_60":5722.17,"sma_120":5620.96},{"date":"2026-03-05","open":4300,"high":4650,"low":4300,"close":4605,"volume":80297,"rsi_14":24.87,"sma_20":5384.75,"sma_60":5708.08,"sma_120":5603.0},{"date":"2026-03-06","open":4550,"high":4670,"low":4410,"close":4670,"volume":42315,"rsi_14":23.38,"sma_20":5311.25,"sma_60":5694.08,"sma_120":5587.58},{"date":"2026-03-09","open":4310,"high":4495,"low":4255,"close":4420,"volume":52138,"rsi_14":22.97,"sma_20":5227.75,"sma_60":5676.75,"sma_120":5566.67},{"date":"2026-03-10","open":4515,"high":4630,"low":4450,"close":4525,"volume":47345,"rsi_14":28.98,"sma_20":5145.0,"sma_60":5660.0,"sma_120":5546.88},{"date":"2026-03-11","open":4505,"high":4625,"low":4450,"close":4505,"volume":47681,"rsi_14":31.26,"sma_20":5071.75,"sma_60":5642.92,"sma_120":5529.0},{"date":"2026-03-12","open":4470,"high":4750,"low":4470,"close":4750,"volume":59301,"rsi_14":42.55,"sma_20":5017.25,"sma_60":5627.75,"sma_120":5517.75},{"date":"2026-03-13","open":4680,"high":4750,"low":4560,"close":4705,"volume":29634,"rsi_14":45.05,"sma_20":4951.0,"sma_60":5604.33,"sma_120":5506.96},{"date":"2026-03-16","open":4705,"high":4705,"low":4615,"close":4685,"volume":23957,"rsi_14":41.09,"sma_20":4877.75,"sma_60":5508.75,"sma_120":5639.54},{"date":"2026-03-17","open":4690,"high":4795,"low":4645,"close":4680,"volume":46179,"rsi_14":43.58,"sma_20":4814.25,"sma_60":5546.92,"sma_120":5486.25},{"date":"2026-03-18","open":4680,"high":4685,"low":4590,"close":4625,"volume":35219,"rsi_14":42.4,"sma_20":4764.5,"sma_60":5515.67,"sma_120":5473.62},{"date":"2026-03-19","open":4600,"high":4675,"low":4490,"close":4610,"volume":39641,"rsi_14":41.09,"sma_20":4724.5,"sma_60":5491.0,"sma_120":5461.12},{"date":"2026-03-20","open":4670,"high":4930,"low":4600,"close":4930,"volume":61075,"rsi_14":51.69,"sma_20":4716.0,"sma_60":5475.0,"sma_120":5452.54},{"date":"2026-03-23","open":4830,"high":5390,"low":4710,"close":4810,"volume":257807,"rsi_14":51.57,"sma_20":4710.25,"sma_60":5457.5,"sma_120":5442.04},{"date":"2026-03-24","open":4835,"high":5190,"low":4835,"close":5170,"volume":96803,"rsi_14":74.02,"sma_20":4715.75,"sma_60":5442.67,"sma_120":5434.04},{"date":"2026-03-25","open":5370,"high":6720,"low":5150,"close":6720,"volume":1052552,"rsi_14":83.31,"sma_20":4805.0,"sma_60":5456.33,"sma_120":5438.38},{"date":"2026-03-26","open":8730,"high":8730,"low":6240,"close":6240,"volume":6620086,"rsi_14":71.87,"sma_20":4870.25,"sma_60":5462.0,"sma_120":5440.79},{"date":"2026-03-27","open":6009,"high":7115,"low":5980,"close":6240,"volume":5641912,"rsi_14":78.83,"sma_20":4946.25,"sma_60":5474.67,"sma_120":5446.71},{"date":"2026-03-30","open":6150,"high":7200,"low":6090,"close":6290,"volume":1672543,"rsi_14":73.95,"sma_20":5018.0,"sma_60":5484.17,"sma_120":5450.88},{"date":"2026-03-31","open":6230,"high":6670,"low":5690,"close":5740,"volume":780251,"rsi_14":64.65,"sma_20":5068.0,"sma_60":5481.5,"sma_120":5451.79},{"date":"2026-04-01","open":5900,"high":6059,"low":5731,"close":5900,"volume":410847,"rsi_14":64.35,"sma_20":5156.0,"sma_60":5485.17,"sma_120":5453.54},{"date":"2026-04-02","open":5970,"high":6000,"low":5310,"close":5440,"volume":514483,"rsi_14":57.91,"sma_20":5197.75,"sma_60":5478.5,"sma_120":5451.71},{"date":"2026-04-03","open":5560,"high":5750,"low":5400,"close":5460,"volume":239596,"rsi_14":58.34,"sma_20":5237.25,"sma_60":5464.67,"sma_120":5449.38},{"date":"2026-04-06","open":5430,"high":5560,"low":5250,"close":5280,"volume":162469,"rsi_14":56.22,"sma_20":5280.25,"sma_60":5451.17,"sma_120":5445.96},{"date":"2026-04-07","open":5340,"high":5480,"low":5150,"close":5210,"volume":172797,"rsi_14":56.05,"sma_20":5314.5,"sma_60":5436.33,"sma_120":5443.12},{"date":"2026-04-08","open":5330,"high":5470,"low":5290,"close":5410,"volume":141119,"rsi_14":57.97,"sma_20":5359.75,"sma_60":5424.17,"sma_120":5441.54},{"date":"2026-04-09","open":5480,"high":5480,"low":5250,"close":5310,"volume":117042,"rsi_14":53.96,"sma_20":5387.75,"sma_60":5412.33,"sma_120":5440.04},{"date":"2026-04-10","open":5300,"high":5560,"low":5240,"close":5500,"volume":180938,"rsi_14":57.08,"sma_20":5427.5,"sma_60":5407.33,"sma_120":5440.38},{"date":"2026-04-13","open":5440,"high":5710,"low":5310,"close":5650,"volume":128004,"rsi_14":55.15,"sma_20":5475.75,"sma_60":5406.33,"sma_120":5443.29},{"date":"2026-04-14","open":5660,"high":5860,"low":5580,"close":5640,"volume":125056,"rsi_14":32.69,"sma_20":5523.75,"sma_60":5406.83,"sma_120":5446.88},{"date":"2026-04-15","open":5650,"high":5720,"low":5410,"close":5630,"volume":248994,"rsi_14":38.49,"sma_20":5574.0,"sma_60":5407.5,"sma_120":5450.29},{"date":"2026-04-16","open":5580,"high":5780,"low":5580,"close":5620,"volume":171520,"rsi_14":31.95,"sma_20":5624.5,"sma_60":5406.17,"sma_120":5453.88},{"date":"2026-04-17","open":5620,"high":5810,"low":5490,"close":5700,"volume":162912,"rsi_14":37.12,"sma_20":5663.0,"sma_60":5408.17,"sma_120":5457.04},{"date":"2026-04-20","open":5760,"high":5770,"low":5590,"close":5700,"volume":78889,"rsi_14":48.85,"sma_20":5707.5,"sma_60":5404.17,"sma_120":5461.21},{"date":"2026-04-21","open":5700,"high":5710,"low":5400,"close":5450,"volume":175452,"rsi_14":35.96,"sma_20":5721.5,"sma_60":5403.17,"sma_120":5464.62},{"date":"2026-04-22","open":5490,"high":5520,"low":5020,"close":5280,"volume":112843,"rsi_14":44.44,"sma_20":5649.5,"sma_60":5400.17,"sma_120":5464.79},{"date":"2026-04-23","open":5330,"high":5340,"low":5190,"close":5290,"volume":98167,"rsi_14":44.06,"sma_20":5602.0,"sma_60":5390.33,"sma_120":5465.62},{"date":"2026-04-24","open":5260,"high":5370,"low":5250,"close":5330,"volume":68270,"rsi_14":51.94,"sma_20":5544.0,"sma_60":5383.33,"sma_120":5468.38},{"date":"2026-04-27","open":5330,"high":5500,"low":5300,"close":5470,"volume":74979,"rsi_14":59.56,"sma_20":5503.0,"sma_60":5379.5,"sma_120":5473.25},{"date":"2026-04-28","open":5450,"high":5450,"low":5340,"close":5360,"volume":60658,"rsi_14":48.03,"sma_20":5484.0,"sma_60":5370.5,"sma_120":5476.0},{"date":"2026-04-29","open":5360,"high":5600,"low":5330,"close":5490,"volume":113688,"rsi_14":56.92,"sma_20":5461.0,"sma_60":5360.83,"sma_120":5601.67},{"date":"2026-04-30","open":5490,"high":5490,"low":5310,"close":5320,"volume":60192,"rsi_14":35.71,"sma_20":5538.5,"sma_60":5684.33,"sma_120":5199.12},{"date":"2026-05-04","open":5370,"high":5430,"low":5130,"close":5130,"volume":140391,"rsi_14":30.3,"sma_20":5438.5,"sma_60":5329.0,"sma_120":5485.29},{"date":"2026-05-06","open":5130,"high":5200,"low":4985,"close":5020,"volume":143354,"rsi_14":28.17,"sma_20":5425.5,"sma_60":5311.17,"sma_120":5485.71},{"date":"2026-05-07","open":5170,"high":5170,"low":4900,"close":4905,"volume":79525,"rsi_14":26.23,"sma_20":5410.25,"sma_60":5289.92,"sma_120":5486.96},{"date":"2026-05-08","open":4910,"high":5020,"low":4900,"close":4935,"volume":47239,"rsi_14":27.83,"sma_20":5386.5,"sma_60":5272.67,"sma_120":5487.79},{"date":"2026-05-11","open":4935,"high":4940,"low":4725,"close":4730,"volume":96691,"rsi_14":20.96,"sma_20":5357.5,"sma_60":5254.17,"sma_120":5487.12},{"date":"2026-05-12","open":4730,"high":4930,"low":4580,"close":4720,"volume":116974,"rsi_14":20.83,"sma_20":5318.5,"sma_60":5232.33,"sma_120":5484.38},{"date":"2026-05-13","open":4800,"high":4800,"low":4630,"close":4665,"volume":64097,"rsi_14":23.57,"sma_20":5269.25,"sma_60":5207.58,"sma_120":5479.08},{"date":"2026-05-14","open":4665,"high":4785,"low":4590,"close":4710,"volume":58927,"rsi_14":29.04,"sma_20":5222.75,"sma_60":5186.92,"sma_120":5474.25},{"date":"2026-05-15","open":4800,"high":4950,"low":4525,"close":4615,"volume":164496,"rsi_14":26.64,"sma_20":5172.0,"sma_60":5170.17,"sma_120":5469.71},{"date":"2026-05-18","open":4615,"high":4645,"low":4305,"close":4430,"volume":97730,"rsi_14":21.7,"sma_20":5112.5,"sma_60":5153.83,"sma_120":5464.96},{"date":"2026-05-19","open":4425,"high":4560,"low":4295,"close":4440,"volume":75397,"rsi_14":14.73,"sma_20":5049.5,"sma_60":5142.83,"sma_120":5460.5},{"date":"2026-05-20","open":4400,"high":4620,"low":4245,"close":4280,"volume":81340,"rsi_14":14.24,"sma_20":4978.5,"sma_60":5132.08,"sma_120":5451.5},{"date":"2026-05-21","open":4280,"high":4500,"low":4110,"close":4125,"volume":86741,"rsi_14":5.54,"sma_20":4912.25,"sma_60":5116.5,"sma_120":5442.88},{"date":"2026-05-22","open":4130,"high":4665,"low":4100,"close":4325,"volume":125059,"rsi_14":18.21,"sma_20":4864.5,"sma_60":5106.33,"sma_120":5437.17},{"date":"2026-05-26","open":4370,"high":4460,"low":4175,"close":4190,"volume":84229,"rsi_14":18.87,"sma_20":4809.5,"sma_60":5093.92,"sma_120":5430.25},{"date":"2026-05-27","open":4190,"high":4220,"low":4035,"close":4110,"volume":77890,"rsi_14":19.26,"sma_20":4748.5,"sma_60":5079.58,"sma_120":5420.92},{"date":"2026-05-28","open":4080,"high":4200,"low":3920,"close":4080,"volume":106858,"rsi_14":20.43,"sma_20":4679.0,"sma_60":5066.67,"sma_120":5410.75},{"date":"2026-05-29","open":4060,"high":4090,"low":3900,"close":3905,"volume":94195,"rsi_14":16.56,"sma_20":4606.25,"sma_60":5052.75,"sma_120":5397.54},{"date":"2026-06-01","open":3905,"high":3985,"low":3700,"close":3930,"volume":127436,"rsi_14":20.59,"sma_20":4528.25,"sma_60":5048.42,"sma_120":5385.29},{"date":"2026-06-02","open":3930,"high":3930,"low":3690,"close":3790,"volume":92340,"rsi_14":18.79,"sma_20":4451.75,"sma_60":5034.83,"sma_120":5371.46},{"date":"2026-06-04","open":3745,"high":3820,"low":3600,"close":3610,"volume":72956,"rsi_14":17.34,"sma_20":4375.75,"sma_60":5017.17,"sma_120":5355.62},{"date":"2026-06-05","open":3620,"high":3900,"low":3615,"close":3780,"volume":81645,"rsi_14":23.28,"sma_20":4313.75,"sma_60":5006.5,"sma_120":5341.62},{"date":"2026-06-08","open":3595,"high":3900,"low":3460,"close":3480,"volume":115503,"rsi_14":20.82,"sma_20":4242.5,"sma_60":4989.08,"sma_120":5324.54},{"date":"2026-06-09","open":3510,"high":3870,"low":3510,"close":3605,"volume":71086,"rsi_14":28.12,"sma_20":4176.0,"sma_60":4974.08,"sma_120":5308.5},{"date":"2026-06-10","open":3570,"high":3900,"low":3570,"close":3715,"volume":47178,"rsi_14":31.74,"sma_20":4125.25,"sma_60":4956.83,"sma_120":5292.29},{"date":"2026-06-11","open":3585,"high":3890,"low":3585,"close":3830,"volume":69928,"rsi_14":38.4,"sma_20":4080.75,"sma_60":4942.25,"sma_120":5273.29},{"date":"2026-06-12","open":3830,"high":4025,"low":3820,"close":3895,"volume":65264,"rsi_14":43.78,"sma_20":4042.25,"sma_60":4929.08,"sma_120":5253.0},{"date":"2026-06-15","open":3995,"high":4000,"low":3855,"close":3885,"volume":58290,"rsi_14":36.75,"sma_20":4001.0,"sma_60":4915.83,"sma_120":5231.38},{"date":"2026-06-16","open":3885,"high":4000,"low":3850,"close":3960,"volume":50465,"rsi_14":42.81,"sma_20":3968.25,"sma_60":4904.75,"sma_120":5210.21},{"date":"2026-06-17","open":3995,"high":4245,"low":3880,"close":4130,"volume":77181,"rsi_14":68.04,"sma_20":3867.75,"sma_60":4720.08,"sma_120":5097.38},{"date":"2026-06-18","open":4130,"high":4145,"low":3810,"close":3840,"volume":46793,"rsi_14":43.85,"sma_20":3923.25,"sma_60":4878.58,"sma_120":5176.79},{"date":"2026-06-19","open":3835,"high":3945,"low":3510,"close":3600,"volume":73274,"rsi_14":42.43,"sma_20":3889.25,"sma_60":4858.42,"sma_120":5157.96},{"date":"2026-06-22","open":3500,"high":3670,"low":3480,"close":3585,"volume":32416,"rsi_14":41.4,"sma_20":3862.25,"sma_60":4832.0,"sma_120":5137.33},{"date":"2026-06-23","open":3500,"high":3585,"low":3265,"close":3275,"volume":80785,"rsi_14":38.16,"sma_20":3809.75,"sma_60":4774.58,"sma_120":5115.46},{"date":"2026-06-24","open":3130,"high":3345,"low":3130,"close":3285,"volume":59661,"rsi_14":41.9,"sma_20":3764.5,"sma_60":4725.33,"sma_120":5093.67},{"date":"2026-06-25","open":3235,"high":3385,"low":3045,"close":3050,"volume":101796,"rsi_14":32.37,"sma_20":3711.5,"sma_60":4668.0,"sma_120":5071.33},{"date":"2026-06-26","open":3020,"high":3115,"low":2850,"close":2930,"volume":111183,"rsi_14":35.45,"sma_20":3654.0,"sma_60":4612.0,"sma_120":5048.08},{"date":"2026-06-29","open":2935,"high":3450,"low":2935,"close":3435,"volume":83123,"rsi_14":46.26,"sma_20":3630.5,"sma_60":4573.58,"sma_120":5027.54},{"date":"2026-06-30","open":3330,"high":3465,"low":3200,"close":3225,"volume":62322,"rsi_14":39.66,"sma_20":3595.25,"sma_60":4528.17,"sma_120":5006.67},{"date":"2026-07-01","open":3190,"high":3405,"low":3175,"close":3345,"volume":33397,"rsi_14":39.79,"sma_20":3573.0,"sma_60":4493.25,"sma_120":4985.88},{"date":"2026-07-02","open":3320,"high":3375,"low":3200,"close":3280,"volume":54830,"rsi_14":37.05,"sma_20":3556.5,"sma_60":4456.92,"sma_120":4960.79},{"date":"2026-07-03","open":3285,"high":3365,"low":3085,"close":3365,"volume":61586,"rsi_14":39.39,"sma_20":3535.75,"sma_60":4425.0,"sma_120":4938.08},{"date":"2026-07-06","open":3325,"high":3590,"low":3270,"close":3590,"volume":62094,"rsi_14":42.88,"sma_20":3541.25,"sma_60":4398.0,"sma_120":4917.17},{"date":"2026-07-07","open":3460,"high":3585,"low":3245,"close":3300,"volume":40051,"rsi_14":34.74,"sma_20":3526.0,"sma_60":4362.83,"sma_120":4893.5},{"date":"2026-07-08","open":3295,"high":3370,"low":3165,"close":3210,"volume":27380,"rsi_14":37.5,"sma_20":3500.75,"sma_60":4327.83,"sma_120":4870.08},{"date":"2026-07-09","open":3110,"high":3315,"low":3110,"close":3210,"volume":28480,"rsi_14":41.45,"sma_20":3469.75,"sma_60":4289.67,"sma_120":4848.5},{"date":"2026-07-10","open":3185,"high":3475,"low":3185,"close":3385,"volume":25320,"rsi_14":45.9,"sma_20":3444.25,"sma_60":4251.92,"sma_120":4829.12},{"date":"2026-07-13","open":3385,"high":3465,"low":3150,"close":3190,"volume":33118,"rsi_14":48.17,"sma_20":3409.5,"sma_60":4211.08,"sma_120":4808.96},{"date":"2026-07-14","open":3110,"high":3125,"low":2985,"close":3040,"volume":71976,"rsi_14":45.03,"sma_20":3363.5,"sma_60":4167.92,"sma_120":4787.71},{"date":"2026-07-15","open":3020,"high":3245,"low":3020,"close":3225,"volume":19722,"rsi_14":53.62,"sma_20":3318.25,"sma_60":4128.0,"sma_120":4767.08},{"date":"2026-07-16","open":3250,"high":3270,"low":3155,"close":3265,"volume":16524,"rsi_14":57.17,"sma_20":3289.5,"sma_60":4087.42,"sma_120":4747.79},{"date":"2026-07-20","open":3265,"high":3275,"low":3000,"close":3080,"volume":34286,"rsi_14":41.19,"sma_20":3263.5,"sma_60":4043.75,"sma_120":4723.96},{"date":"2026-07-21","open":3055,"high":3145,"low":2995,"close":3140,"volume":13932,"rsi_14":47.72,"sma_20":3241.25,"sma_60":4005.25,"sma_120":4704.21},{"date":"2026-07-22","open":3120,"high":3180,"low":3010,"close":3100,"volume":28858,"rsi_14":43.14,"sma_20":3232.5,"sma_60":3968.92,"sma_120":4684.54},{"date":"2026-07-23","open":3075,"high":3240,"low":3050,"close":3225,"volume":26560,"rsi_14":48.51,"sma_20":3229.5,"sma_60":3934.5,"sma_120":4662.42},{"date":"2026-07-24","open":3175,"high":3240,"low":3100,"close":3220,"volume":21411,"rsi_14":45.89,"sma_20":3238.0,"sma_60":3899.33,"sma_120":4641.33},{"date":"2026-07-27","open":3230,"high":3350,"low":3200,"close":3270,"volume":25828,"rsi_14":39.94,"sma_20":3255.0,"sma_60":3862.67,"sma_120":4621.08},{"date":"2026-07-28","open":3195,"high":3195,"low":3010,"close":3095,"volume":26623,"rsi_14":43.05,"sma_20":3238.0,"sma_60":3824.92,"sma_120":4597.71},{"date":"2026-07-29","open":3030,"high":3165,"low":2660,"close":2800,"volume":104883,"rsi_14":37.8,"sma_20":3216.75,"sma_60":3780.08,"sma_120":4570.46},{"date":"2026-07-30","open":2310,"high":2835,"low":2310,"close":2655,"volume":99308,"rsi_14":34.79,"sma_20":3182.25,"sma_60":3735.67,"sma_120":4540.75},{"date":"2026-07-31","open":2670,"high":2840,"low":2670,"close":2835,"volume":22271,"rsi_14":34.97,"sma_20":3160.0,"sma_60":3697.42,"sma_120":4513.21},{"date":"2026-08-03","open":2850,"high":2965,"low":2780,"close":2920,"volume":23005,"rsi_14":42.15,"sma_20":3137.75,"sma_60":3662.42,"sma_120":4486.79},{"date":"2026-08-04","open":2885,"high":3070,"low":2885,"close":3050,"volume":17057,"rsi_14":50.29,"sma_20":3110.75,"sma_60":3631.5,"sma_120":4460.71},{"date":"2026-08-05","open":3095,"high":3140,"low":3020,"close":3140,"volume":24264,"rsi_14":47.35,"sma_20":3102.75,"sma_60":3601.58,"sma_120":4437.12},{"date":"2026-08-06","open":3140,"high":3235,"low":3055,"close":3205,"volume":24609,"rsi_14":48.16,"sma_20":3102.5,"sma_60":3576.17,"sma_120":4415.17},{"date":"2026-08-07","open":3190,"high":3260,"low":3040,"close":3165,"volume":27102,"rsi_14":52.86,"sma_20":3100.25,"sma_60":3550.25,"sma_120":4391.29},{"date":"2026-08-10","open":3155,"high":3340,"low":3150,"close":3315,"volume":27920,"rsi_14":55.56,"sma_20":3096.75,"sma_60":3527.75,"sma_120":4367.67},{"date":"2026-08-11","open":3280,"high":3370,"low":3270,"close":3340,"volume":21829,"rsi_14":57.69,"sma_20":3104.25,"sma_60":3504.92,"sma_120":4345.92},{"date":"2026-08-12","open":3310,"high":3365,"low":3230,"close":3305,"volume":18033,"rsi_14":52.72,"sma_20":3117.5,"sma_60":3483.08,"sma_120":4326.62},{"date":"2026-08-13","open":3305,"high":3305,"low":3140,"close":3250,"volume":28729,"rsi_14":50.99,"sma_20":3118.75,"sma_60":3463.42,"sma_120":4308.62},{"date":"2026-08-14","open":3240,"high":3250,"low":3105,"close":3235,"volume":22826,"rsi_14":48.82,"sma_20":3117.25,"sma_60":3443.33,"sma_120":4293.08},{"date":"2026-08-18","open":3235,"high":3235,"low":3000,"close":3015,"volume":26481,"rsi_14":47.39,"sma_20":3114.0,"sma_60":3422.25,"sma_120":4277.17},{"date":"2026-08-19","open":2945,"high":3040,"low":2930,"close":2980,"volume":16239,"rsi_14":57.09,"sma_20":3106.0,"sma_60":3403.17,"sma_120":4259.83},{"date":"2026-08-20","open":3030,"high":3215,"low":3030,"close":3120,"volume":11111,"rsi_14":68.38,"sma_20":3107.0,"sma_60":3383.08,"sma_120":4244.71},{"date":"2026-08-21","open":3085,"high":3085,"low":2925,"close":3000,"volume":36315,"rsi_14":56.85,"sma_20":3095.75,"sma_60":3363.25,"sma_120":4228.58},{"date":"2026-08-24","open":2945,"high":3100,"low":2945,"close":3095,"volume":13959,"rsi_14":57.2,"sma_20":3089.5,"sma_60":3346.33,"sma_120":4212.96},{"date":"2026-08-25","open":2970,"high":3085,"low":2850,"close":3070,"volume":52972,"rsi_14":50.9,"sma_20":3079.5,"sma_60":3329.5,"sma_120":4198.08},{"date":"2026-08-26","open":3070,"high":3115,"low":3020,"close":3060,"volume":42202,"rsi_14":46.12,"sma_20":3077.75,"sma_60":3315.42,"sma_120":4184.08},{"date":"2026-08-27","open":3060,"high":3060,"low":2940,"close":2970,"volume":36326,"rsi_14":38.86,"sma_20":3086.25,"sma_60":3299.42,"sma_120":4173.92},{"date":"2026-08-28","open":2970,"high":3070,"low":2905,"close":3070,"volume":12978,"rsi_14":45.74,"sma_20":3107.0,"sma_60":3287.42,"sma_120":4161.12},{"date":"2026-08-31","open":3070,"high":3070,"low":2890,"close":2935,"volume":22879,"rsi_14":32.73,"sma_20":3112.0,"sma_60":3276.17,"sma_120":4146.67},{"date":"2026-09-01","open":2935,"high":2985,"low":2920,"close":2980,"volume":15156,"rsi_14":33.93,"sma_20":3115.0,"sma_60":3262.83,"sma_120":4134.67},{"date":"2026-09-02","open":3030,"high":3030,"low":2890,"close":2975,"volume":8973,"rsi_14":34.86,"sma_20":3111.25,"sma_60":3254.42,"sma_120":4121.75},{"date":"2026-09-03","open":2970,"high":2970,"low":2795,"close":2835,"volume":31787,"rsi_14":32.34,"sma_20":3096.0,"sma_60":3241.58,"sma_120":4107.83},{"date":"2026-09-04","open":2855,"high":2925,"low":2850,"close":2910,"volume":10672,"rsi_14":36.84,"sma_20":3081.25,"sma_60":3228.17,"sma_120":4092.5},{"date":"2026-09-07","open":2890,"high":2950,"low":2855,"close":2910,"volume":9405,"rsi_14":44.83,"sma_20":3068.5,"sma_60":3212.83,"sma_120":4077.54},{"date":"2026-09-08","open":2910,"high":2915,"low":2850,"close":2875,"volume":19188,"rsi_14":44.83,"sma_20":3046.5,"sma_60":3195.83,"sma_120":4062.46},{"date":"2026-09-09","open":2875,"high":2905,"low":2825,"close":2870,"volume":9173,"rsi_14":35.8,"sma_20":3023.0,"sma_60":3178.92,"sma_120":4047.38},{"date":"2026-09-10","open":2870,"high":2930,"low":2820,"close":2905,"volume":33976,"rsi_14":44.03,"sma_20":3003.0,"sma_60":3161.33,"sma_120":4033.04},{"date":"2026-09-11","open":2905,"high":2905,"low":2820,"close":2840,"volume":5928,"rsi_14":33.33,"sma_20":2982.5,"sma_60":3139.83,"sma_120":4018.29},{"date":"2026-09-14","open":2840,"high":2850,"low":2725,"close":2730,"volume":16064,"rsi_14":30.0,"sma_20":2957.25,"sma_60":3121.33,"sma_120":3999.96},{"date":"2026-09-15","open":2770,"high":2850,"low":2710,"close":2785,"volume":13844,"rsi_14":34.64,"sma_20":2945.75,"sma_60":3107.75,"sma_120":3983.08},{"date":"2026-09-16","open":2850,"high":2855,"low":2695,"close":2740,"volume":18612,"rsi_14":36.47,"sma_20":2933.75,"sma_60":3093.67,"sma_120":3962.83},{"date":"2026-09-17","open":2760,"high":2770,"low":2710,"close":2760,"volume":8546,"rsi_14":29.87,"sma_20":2915.75,"sma_60":3085.08,"sma_120":3929.83},{"date":"2026-09-18","open":2765,"high":2770,"low":2625,"close":2645,"volume":43362,"rsi_14":30.67,"sma_20":2898.0,"sma_60":3074.42,"sma_120":3899.88},{"date":"2026-09-21","open":2675,"high":2695,"low":2595,"close":2685,"volume":37610,"rsi_14":30.2,"sma_20":2877.5,"sma_60":3068.33,"sma_120":3868.17},{"date":"2026-09-22","open":2700,"high":2700,"low":2610,"close":2630,"volume":17979,"rsi_14":28.3,"sma_20":2855.5,"sma_60":3063.33,"sma_120":3837.67},{"date":"2026-09-23","open":2615,"high":2745,"low":2615,"close":2710,"volume":18056,"rsi_14":41.5,"sma_20":2838.0,"sma_60":3051.25,"sma_120":3812.42},{"date":"2026-09-28","open":2670,"high":2745,"low":2645,"close":2725,"volume":44855,"rsi_14":36.3,"sma_20":2825.75,"sma_60":3042.92,"sma_120":3785.54},{"date":"2026-09-29","open":2740,"high":2775,"low":2655,"close":2775,"volume":13165,"rsi_14":40.69,"sma_20":2811.0,"sma_60":3033.42,"sma_120":3763.33},{"date":"2026-09-30","open":2750,"high":3020,"low":2695,"close":2865,"volume":40694,"rsi_14":49.36,"sma_20":2807.5,"sma_60":3026.5,"sma_120":3741.71},{"date":"2026-10-01","open":2895,"high":3000,"low":2815,"close":2950,"volume":38960,"rsi_14":54.65,"sma_20":2806.0,"sma_60":3019.58,"sma_120":3722.29},{"date":"2026-10-02","open":2935,"high":3010,"low":2930,"close":3000,"volume":16316,"rsi_14":55.43,"sma_20":2807.25,"sma_60":3009.75,"sma_120":3703.88},{"date":"2026-10-06","open":3000,"high":3030,"low":2940,"close":2980,"volume":15348,"rsi_14":58.43,"sma_20":2814.5,"sma_60":3004.42,"sma_120":3683.62},{"date":"2026-10-07","open":2980,"high":2980,"low":2850,"close":2875,"volume":21113,"rsi_14":58.79,"sma_20":2812.75,"sma_60":2998.83,"sma_120":3663.33},{"date":"2026-10-08","open":2825,"high":2975,"low":2810,"close":2920,"volume":15662,"rsi_14":58.28,"sma_20":2813.25,"sma_60":2994.0,"sma_120":3641.83},{"date":"2026-10-12","open":2890,"high":2950,"low":2830,"close":2840,"volume":17825,"rsi_14":55.88,"sma_20":2811.5,"sma_60":2984.92,"sma_120":3618.42},{"date":"2026-10-13","open":2830,"high":2870,"low":2675,"close":2725,"volume":26879,"rsi_14":48.15,"sma_20":2804.25,"sma_60":2977.17,"sma_120":3594.12},{"date":"2026-10-14","open":2850,"high":2900,"low":2745,"close":2810,"volume":18248,"rsi_14":59.02,"sma_20":2799.5,"sma_60":2973.33,"sma_120":3570.62},{"date":"2026-10-15","open":2750,"high":2750,"low":2610,"close":2640,"volume":20847,"rsi_14":47.85,"sma_20":2789.5,"sma_60":2963.58,"sma_120":3545.79},{"date":"2026-10-16","open":2750,"high":2890,"low":2695,"close":2790,"volume":13612,"rsi_14":57.02,"sma_20":2792.5,"sma_60":2955.67,"sma_120":3521.54},{"date":"2026-10-19","open":2760,"high":2945,"low":2755,"close":2815,"volume":11702,"rsi_14":54.84,"sma_20":2794.0,"sma_60":2951.25,"sma_120":3497.5},{"date":"2026-10-20","open":2900,"high":2900,"low":2760,"close":2820,"volume":6810,"rsi_14":54.42,"sma_20":2798.0,"sma_60":2945.92,"sma_120":3475.58},{"date":"2026-10-21","open":2890,"high":2890,"low":2790,"close":2855,"volume":12475,"rsi_14":53.77,"sma_20":2802.75,"sma_60":2941.83,"sma_120":3455.38},{"date":"2026-10-22","open":2855,"high":2865,"low":2630,"close":2690,"volume":36611,"rsi_14":42.29,"sma_20":2805.0,"sma_60":2932.92,"sma_120":3433.71},{"date":"2026-10-23","open":2615,"high":2700,"low":2518,"close":2700,"volume":22163,"rsi_14":38.21,"sma_20":2805.75,"sma_60":2924.25,"sma_120":3411.79}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":4.31,"ttm_eps":null,"close":6450.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":4.44,"ttm_eps":null,"close":6550.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":3.82,"ttm_eps":null,"close":5360.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":3.16,"ttm_eps":null,"close":4190.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":3.75,"ttm_eps":null,"close":4760.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":4.47,"ttm_eps":null,"close":5660.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":4.59,"ttm_eps":null,"close":5730.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":4.83,"ttm_eps":null,"close":5740.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":2.81,"ttm_eps":null,"close":3225.0}],"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":"고바이오랩","phase":"above-fold","symbol_resolved":true}