{"status":"ok","report":{"price_analysis":{"current":4415.0,"change_1d":-0.5,"change_7d":-2.1,"change_30d":-10.3,"high_30d":5720.0,"low_30d":4200.0,"position_in_range":14.0,"support":4352.0,"resistance":5568.0},"summary":"오비고(352910)은 Technology 섹터 KR 시장 종목입니다, 시가총액 552.64억. 현재가 4,370원, 전일 대비 -1.5%, 30일 -10.3%. ROE 0.7%. 기술적 시그널: RSI 20(과매도), MACD 데드크로스. 최근 5일 외국인 순매수 337.00, 기관 순매도 102.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE 0.7%입니다. 시가총액 552.64억. 매출 431.11억, 영업이익 -45.61억.","grade":"C","comment":"펀더멘탈 데이터 부족","per":null,"pbr":1.6,"roe":0.69,"eps":-206.66,"revenue":43110846446.0,"operating_income":-4561420589.0,"net_income":-2611605466.0,"market_cap":55832624215,"profit_margin":-6.06,"roa":0.39,"operating_margin":-10.58,"gross_margin":null,"debt_ratio":0.7863181461400982,"total_assets":62520228512.0,"total_equity":34999492474.0,"total_debt":27520736038.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 19.7로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-43.31)가 시그널선(20.46)을 하회합니다(데드크로스). SMA20 4686, SMA60 4264 — 혼조세입니다. 볼린저밴드 4312~5059 (현재 위치 8%).","trend":"하락","grade":"C","comment":"하락 추세, RSI 20","rsi_14":19.736842105263165,"macd":-43.308414585982064,"macd_signal":20.45857269935827,"sma_20":4685.5,"sma_60":4263.583333333333,"bb_upper":5059.316800050506,"bb_lower":4311.683199949494,"atr_14":414.2857142857143},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 337.00, 기관 순매수 -102.00. 30일 누적: 외국인 -1.10만, 기관 1.72만.","foreign_trend":"매수","institution_trend":"매도","comment":"외국인 매수, 기관 매도","foreign_flow":337.0,"institutional_flow":-102.0,"data":[{"date":"2026-10-22","foreign_net":-575.0,"institution_net":-141.0,"retail_net":716.0},{"date":"2026-10-21","foreign_net":10.0,"institution_net":-23.0,"retail_net":13.0},{"date":"2026-10-20","foreign_net":-684.0,"institution_net":-9.0,"retail_net":693.0},{"date":"2026-10-19","foreign_net":1870.0,"institution_net":539.0,"retail_net":-2409.0},{"date":"2026-10-16","foreign_net":-284.0,"institution_net":-468.0,"retail_net":752.0},{"date":"2026-10-15","foreign_net":149.0,"institution_net":658.0,"retail_net":-807.0},{"date":"2026-10-14","foreign_net":94.0,"institution_net":116.0,"retail_net":-210.0},{"date":"2026-10-13","foreign_net":2843.0,"institution_net":400.0,"retail_net":-3243.0},{"date":"2026-10-12","foreign_net":-849.0,"institution_net":320.0,"retail_net":529.0},{"date":"2026-10-08","foreign_net":1350.0,"institution_net":-9.0,"retail_net":-1341.0},{"date":"2026-10-07","foreign_net":-1007.0,"institution_net":437.0,"retail_net":570.0},{"date":"2026-10-06","foreign_net":-1218.0,"institution_net":138.0,"retail_net":1080.0},{"date":"2026-10-02","foreign_net":-1495.0,"institution_net":1265.0,"retail_net":230.0},{"date":"2026-10-01","foreign_net":162.0,"institution_net":2164.0,"retail_net":-2326.0},{"date":"2026-09-30","foreign_net":-617.0,"institution_net":772.0,"retail_net":-155.0},{"date":"2026-09-29","foreign_net":-850.0,"institution_net":619.0,"retail_net":231.0},{"date":"2026-09-28","foreign_net":-1872.0,"institution_net":1724.0,"retail_net":148.0},{"date":"2026-09-23","foreign_net":166.0,"institution_net":-287.0,"retail_net":121.0},{"date":"2026-09-22","foreign_net":-320.0,"institution_net":15.0,"retail_net":305.0},{"date":"2026-09-21","foreign_net":-5699.0,"institution_net":-321.0,"retail_net":6020.0},{"date":"2026-09-18","foreign_net":-398.0,"institution_net":2137.0,"retail_net":-1739.0},{"date":"2026-09-17","foreign_net":586.0,"institution_net":688.0,"retail_net":-1274.0},{"date":"2026-09-16","foreign_net":1179.0,"institution_net":1282.0,"retail_net":-2461.0},{"date":"2026-09-15","foreign_net":-832.0,"institution_net":-3.0,"retail_net":835.0},{"date":"2026-09-14","foreign_net":-570.0,"institution_net":-430.0,"retail_net":1000.0},{"date":"2026-09-11","foreign_net":655.0,"institution_net":2235.0,"retail_net":-2890.0},{"date":"2026-09-10","foreign_net":-87.0,"institution_net":1037.0,"retail_net":-950.0},{"date":"2026-09-09","foreign_net":-615.0,"institution_net":4268.0,"retail_net":-3653.0},{"date":"2026-09-08","foreign_net":-1307.0,"institution_net":-683.0,"retail_net":1990.0},{"date":"2026-09-07","foreign_net":-736.0,"institution_net":-1245.0,"retail_net":1981.0}],"periods":{"d1":{"foreign_net":-575.0,"institution_net":-141.0,"retail_net":716.0},"d3":{"foreign_net":-1249.0,"institution_net":-173.0,"retail_net":1422.0},"d7":{"foreign_net":580.0,"institution_net":672.0,"retail_net":-1252.0},"d14":{"foreign_net":366.0,"institution_net":5387.0,"retail_net":-5753.0},"d30":{"foreign_net":-10951.0,"institution_net":17195.0,"retail_net":-6244.0}}},"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 -207, PBR 1.58x) — 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 -207원"}]},"growth":{"grade":"C","percentile":64,"summary":"매출 +4.4%","metrics":[{"name":"매출 성장률 (QoQ)","value":4.4,"unit":"%","percentile":56,"direction":"higher_better"},{"name":"영업이익 성장률","value":22.6,"unit":"%","percentile":71,"direction":"higher_better","note":"적자 축소"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 0.7%","metrics":[{"name":"ROE","value":0.69,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-10.58,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-6.06,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":0.39,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":28,"summary":"RSI 20","metrics":[{"name":"RSI (14)","value":19.7,"unit":"","percentile":20,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-10.3,"unit":"%","percentile":34,"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":36,"summary":"유동비율 1.7x, 순차입금비율 0.8x","metrics":[{"name":"유동비율","value":1.68,"unit":"x","percentile":78,"direction":"higher_better","rating":"good","note":"≥ 1.5"},{"name":"순차입금비율","value":0.76,"unit":"x","percentile":42,"direction":"lower_better","rating":"fair","note":"≤ 0.6"},{"name":"이자보상배율","value":-4.6,"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 -207, PBR 1.58x) — PBR 기준 평가"},"growth":{"grade":"C","reason":"매출 +4.4%"},"profitability":{"grade":"C","reason":"ROE 0.7%"},"momentum":{"grade":"D","reason":"RSI 20"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":0.39,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":0.69,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-7.3,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.79,"unit":"","threshold":"≤ 1.0","pass":true,"source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":null,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":-10.58,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-6.06,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 6개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 20 (30 이하 과매도 구간)"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 20 (30 이하 과매도 구간)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":1.6,"per_5y_high":null,"per_5y_low":null,"per_5y_avg":null,"per_percentile":null,"pbr_5y_high":3.08,"pbr_5y_low":1.77,"pbr_5y_avg":2.43,"pbr_percentile":0.0,"per_5y_median":null,"pbr_5y_median":2.22,"history":[{"quarter":"2024-Q2","per":null,"pbr":2.96},{"quarter":"2024-Q3","per":null,"pbr":3.08},{"quarter":"2024-Q4","per":null,"pbr":2.93},{"quarter":"2025-Q1","per":null,"pbr":2.22},{"quarter":"2025-Q2","per":null,"pbr":2.04},{"quarter":"2025-Q3","per":null,"pbr":1.95},{"quarter":"2025-Q4","per":null,"pbr":2.83},{"quarter":"2026-Q1","per":null,"pbr":2.08},{"quarter":"2026-Q2","per":null,"pbr":1.77},{"quarter":"현재","per":null,"pbr":1.6}],"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":"Technology","industry":"SOFTWARE - INFRASTRUCTURE"},"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":"1.6배"},{"label":"ROE","value":"0.7%"}],"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":"2026-10-22","age_days":2,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"}],"oldest":{"key":"technical","label":"기술지표","age_days":2},"summary":"가격 1일 전 · 기술지표 2일 전 · 수급 2일 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":"2026-10-23T21:06:47.221015+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-22"},"prices":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-22"},"price_history":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"portfolio":{"status":"available"},"fundamental":{"status":"available"},"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":0.006919616625295639,"dividend_yield":null,"eps":19.15,"revenue":10995324097.0,"operating_income":-1146058293.0,"net_income":242183070.0,"market_cap":null,"profit_margin":0.02202600558778236,"operating_margin":-0.10423142445730128,"roa":0.0038736753809771487,"gross_margin":null,"total_equity":34999492474.0,"total_assets":62520228512.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":2.06,"roe":-0.03940247474468366,"dividend_yield":null,"eps":-107.78,"revenue":10535611973.0,"operating_income":-1481314487.0,"net_income":-1362054598.0,"market_cap":69500000000.0,"profit_margin":-0.129281013906984,"operating_margin":-0.14060070651768677,"roa":-0.028179624588373888,"gross_margin":null,"total_equity":34567742428.0,"total_assets":48334731846.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.027175288502879168,"dividend_yield":null,"eps":-76.6,"revenue":8625261386.0,"operating_income":-1290977128.0,"net_income":-968109949.0,"market_cap":null,"profit_margin":-0.11224123022768646,"operating_margin":-0.14967397163121754,"roa":-0.019208150059844154,"gross_margin":null,"total_equity":35624642914.0,"total_assets":50400998846.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.01444219640001339,"dividend_yield":null,"eps":-41.43,"revenue":12954648990.0,"operating_income":-643070681.0,"net_income":-523623989.0,"market_cap":null,"profit_margin":-0.04041977435314517,"operating_margin":-0.04964014706198535,"roa":-0.010092464629118884,"gross_margin":null,"total_equity":36256534290.0,"total_assets":51882667737.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.03760871250865246,"dividend_yield":null,"eps":-107.86,"revenue":8240371641.0,"operating_income":-1454525790.0,"net_income":-1363073899.0,"market_cap":null,"profit_margin":-0.16541412916597362,"operating_margin":-0.17651215908309298,"roa":-0.02677275262485394,"gross_margin":null,"total_equity":36243567197.0,"total_assets":50912729001.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.003738062440804568,"dividend_yield":null,"eps":-10.34,"revenue":3714462880.0,"operating_income":-335845536.0,"net_income":-130708191.0,"market_cap":null,"profit_margin":-0.03518898834708506,"operating_margin":-0.09041563931310574,"roa":-0.0033146276838773438,"gross_margin":null,"total_equity":34966829225.0,"total_assets":39433747457.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.002767582974743043,"dividend_yield":null,"eps":7.7,"revenue":3995880525.0,"operating_income":12056513.0,"net_income":97372028.0,"market_cap":null,"profit_margin":0.024368102947722643,"operating_margin":0.0030172356066626893,"roa":0.0024453484244095955,"gross_margin":null,"total_equity":35183056439.0,"total_assets":39819285885.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.014863294551034446,"dividend_yield":null,"eps":-41.19,"revenue":3354546895.0,"operating_income":-756306995.0,"net_income":-520498520.0,"market_cap":null,"profit_margin":-0.15516209380641258,"operating_margin":-0.22545727297098941,"roa":-0.012903738151129607,"gross_margin":null,"total_equity":35019054370.0,"total_assets":40337033649.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":-0.026438654531377913,"dividend_yield":null,"eps":-74.06,"revenue":3519042333.0,"operating_income":-1317111993.0,"net_income":-935945174.0,"market_cap":null,"profit_margin":-0.265965875210743,"operating_margin":-0.3742813721360254,"roa":-0.022749753891585924,"gross_margin":null,"total_equity":35400635569.0,"total_assets":41140892269.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":-0.00835120741441576,"dividend_yield":null,"eps":-24.29,"revenue":3551429272.0,"operating_income":-632796591.0,"net_income":-306979913.0,"market_cap":null,"profit_margin":-0.0864384138015293,"operating_margin":-0.1781808231376204,"roa":-0.0074689554420763705,"gross_margin":null,"total_equity":36758746103.0,"total_assets":41100782483.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.004266370899882043,"dividend_yield":null,"eps":-12.42,"revenue":3925822617.0,"operating_income":-124839485.0,"net_income":-156956458.0,"market_cap":null,"profit_margin":-0.03998052722003563,"operating_margin":-0.03179957353636083,"roa":-0.0038282167679912,"gross_margin":null,"total_equity":36789220085.0,"total_assets":40999887810.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.005956740766726547,"dividend_yield":null,"eps":17.36,"revenue":3818354351.0,"operating_income":-69800286.0,"net_income":219356593.0,"market_cap":null,"profit_margin":0.057447940352249406,"operating_margin":-0.018280201255213468,"roa":0.005395574338665828,"gross_margin":null,"total_equity":36824935244.0,"total_assets":40654910716.0}],"current_price":4415.0,"change_pct":-0.45,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2021-07-13","close":20700.0},{"date":"2021-07-14","close":20450.0},{"date":"2021-07-15","close":18450.0},{"date":"2021-07-16","close":18000.0},{"date":"2021-07-19","close":17500.0},{"date":"2021-07-20","close":16950.0},{"date":"2021-07-21","close":21700.0},{"date":"2021-07-22","close":22150.0},{"date":"2021-07-23","close":23100.0},{"date":"2021-07-26","close":21250.0},{"date":"2021-07-27","close":26200.0},{"date":"2021-07-28","close":28000.0},{"date":"2021-07-29","close":28200.0},{"date":"2021-07-30","close":26150.0},{"date":"2021-08-02","close":26100.0},{"date":"2021-08-03","close":25000.0},{"date":"2021-08-04","close":24400.0},{"date":"2021-08-05","close":25700.0},{"date":"2021-08-06","close":25100.0},{"date":"2021-08-09","close":25400.0},{"date":"2021-08-10","close":25100.0},{"date":"2021-08-11","close":24500.0},{"date":"2021-08-12","close":24600.0},{"date":"2021-08-13","close":22950.0},{"date":"2021-08-17","close":20100.0},{"date":"2021-08-18","close":21100.0},{"date":"2021-08-19","close":20000.0},{"date":"2021-08-20","close":20200.0},{"date":"2021-08-23","close":21500.0},{"date":"2021-08-24","close":22350.0},{"date":"2021-08-25","close":21950.0},{"date":"2021-08-26","close":22200.0},{"date":"2021-08-27","close":22150.0},{"date":"2021-08-30","close":21650.0},{"date":"2021-08-31","close":21650.0},{"date":"2021-09-01","close":21500.0},{"date":"2021-09-02","close":20500.0},{"date":"2021-09-03","close":21000.0},{"date":"2021-09-06","close":20450.0},{"date":"2021-09-07","close":20750.0},{"date":"2021-09-08","close":20150.0},{"date":"2021-09-09","close":20050.0},{"date":"2021-09-10","close":20100.0},{"date":"2021-09-13","close":19750.0},{"date":"2021-09-14","close":19800.0},{"date":"2021-09-15","close":21000.0},{"date":"2021-09-16","close":21550.0},{"date":"2021-09-17","close":21300.0},{"date":"2021-09-23","close":20400.0},{"date":"2021-09-24","close":20600.0},{"date":"2021-09-27","close":20350.0},{"date":"2021-09-28","close":19300.0},{"date":"2021-09-29","close":18450.0},{"date":"2021-09-30","close":17850.0},{"date":"2021-10-01","close":17700.0},{"date":"2021-10-05","close":16150.0},{"date":"2021-10-06","close":15300.0},{"date":"2021-10-07","close":15650.0},{"date":"2021-10-08","close":15150.0},{"date":"2021-10-12","close":15700.0},{"date":"2021-10-13","close":15500.0},{"date":"2021-10-14","close":16300.0},{"date":"2021-10-15","close":16650.0},{"date":"2021-10-18","close":16800.0},{"date":"2021-10-19","close":18350.0},{"date":"2021-10-20","close":18650.0},{"date":"2021-10-21","close":18900.0},{"date":"2021-10-22","close":18300.0},{"date":"2021-10-25","close":17850.0},{"date":"2021-10-26","close":18000.0},{"date":"2021-10-27","close":17650.0},{"date":"2021-10-28","close":18150.0},{"date":"2021-10-29","close":17350.0},{"date":"2021-11-01","close":17550.0},{"date":"2021-11-02","close":17600.0},{"date":"2021-11-03","close":17000.0},{"date":"2021-11-04","close":15950.0},{"date":"2021-11-05","close":15700.0},{"date":"2021-11-08","close":15500.0},{"date":"2021-11-09","close":15950.0},{"date":"2021-11-10","close":15050.0},{"date":"2021-11-11","close":14750.0},{"date":"2021-11-12","close":14950.0},{"date":"2021-11-15","close":15500.0},{"date":"2021-11-16","close":15600.0},{"date":"2021-11-17","close":15050.0},{"date":"2021-11-18","close":16050.0},{"date":"2021-11-19","close":19000.0},{"date":"2021-11-22","close":18400.0},{"date":"2021-11-23","close":17200.0},{"date":"2021-11-24","close":17600.0},{"date":"2021-11-25","close":18200.0},{"date":"2021-11-26","close":17050.0},{"date":"2021-11-29","close":15650.0},{"date":"2021-11-30","close":15350.0},{"date":"2021-12-01","close":15750.0},{"date":"2021-12-02","close":16050.0},{"date":"2021-12-03","close":16450.0},{"date":"2021-12-06","close":16450.0},{"date":"2021-12-07","close":16750.0},{"date":"2021-12-08","close":17800.0},{"date":"2021-12-09","close":17950.0},{"date":"2021-12-10","close":18200.0},{"date":"2021-12-13","close":18100.0},{"date":"2021-12-14","close":18400.0},{"date":"2021-12-15","close":18600.0},{"date":"2021-12-16","close":17900.0},{"date":"2021-12-17","close":19100.0},{"date":"2021-12-20","close":18100.0},{"date":"2021-12-21","close":18300.0},{"date":"2021-12-22","close":18800.0},{"date":"2021-12-23","close":18550.0},{"date":"2021-12-24","close":18200.0},{"date":"2021-12-27","close":18000.0},{"date":"2021-12-28","close":17900.0},{"date":"2021-12-29","close":18700.0},{"date":"2021-12-30","close":19000.0},{"date":"2022-01-03","close":18950.0},{"date":"2022-01-04","close":20000.0},{"date":"2022-01-05","close":20800.0},{"date":"2022-01-06","close":20350.0},{"date":"2022-01-07","close":19600.0},{"date":"2022-01-10","close":20000.0},{"date":"2022-01-11","close":19200.0},{"date":"2022-01-12","close":19800.0},{"date":"2022-01-13","close":19550.0},{"date":"2022-01-14","close":19850.0},{"date":"2022-01-17","close":19450.0},{"date":"2022-01-18","close":18250.0},{"date":"2022-01-19","close":18450.0},{"date":"2022-01-20","close":18150.0},{"date":"2022-01-21","close":16600.0},{"date":"2022-01-24","close":15900.0},{"date":"2022-01-25","close":15250.0},{"date":"2022-01-26","close":15150.0},{"date":"2022-01-27","close":14300.0},{"date":"2022-01-28","close":14350.0},{"date":"2022-02-03","close":14650.0},{"date":"2022-02-04","close":15300.0},{"date":"2022-02-07","close":14900.0},{"date":"2022-02-08","close":14900.0},{"date":"2022-02-09","close":16000.0},{"date":"2022-02-10","close":15800.0},{"date":"2022-02-11","close":15300.0},{"date":"2022-02-14","close":14150.0},{"date":"2022-02-15","close":14050.0},{"date":"2022-02-16","close":14700.0},{"date":"2022-02-17","close":14600.0},{"date":"2022-02-18","close":14900.0},{"date":"2022-02-21","close":14950.0},{"date":"2022-02-22","close":14350.0},{"date":"2022-02-23","close":14400.0},{"date":"2022-02-24","close":13600.0},{"date":"2022-02-25","close":13950.0},{"date":"2022-02-28","close":13950.0},{"date":"2022-03-02","close":14050.0},{"date":"2022-03-03","close":14600.0},{"date":"2022-03-04","close":14850.0},{"date":"2022-03-07","close":14400.0},{"date":"2022-03-08","close":14000.0},{"date":"2022-03-10","close":14250.0},{"date":"2022-03-11","close":14300.0},{"date":"2022-03-14","close":14150.0},{"date":"2022-03-15","close":14150.0},{"date":"2022-03-16","close":14200.0},{"date":"2022-03-17","close":14200.0},{"date":"2022-03-18","close":15050.0},{"date":"2022-03-21","close":15000.0},{"date":"2022-03-22","close":14750.0},{"date":"2022-03-23","close":14950.0},{"date":"2022-03-24","close":14800.0},{"date":"2022-03-25","close":15100.0},{"date":"2022-03-28","close":15100.0},{"date":"2022-03-29","close":15100.0},{"date":"2022-03-30","close":15050.0},{"date":"2022-03-31","close":15550.0},{"date":"2022-04-01","close":15050.0},{"date":"2022-04-04","close":15050.0},{"date":"2022-04-05","close":15050.0},{"date":"2022-04-06","close":15000.0},{"date":"2022-04-07","close":15100.0},{"date":"2022-04-08","close":15050.0},{"date":"2022-04-11","close":15100.0},{"date":"2022-04-12","close":15150.0},{"date":"2022-04-13","close":15400.0},{"date":"2022-04-14","close":15500.0},{"date":"2022-04-15","close":15150.0},{"date":"2022-04-18","close":14900.0},{"date":"2022-04-19","close":14900.0},{"date":"2022-04-20","close":14750.0},{"date":"2022-04-21","close":14850.0},{"date":"2022-04-22","close":15000.0},{"date":"2022-04-25","close":14500.0},{"date":"2022-04-26","close":14950.0},{"date":"2022-04-27","close":14750.0},{"date":"2022-04-28","close":14600.0},{"date":"2022-04-29","close":14700.0},{"date":"2022-05-02","close":14550.0},{"date":"2022-05-03","close":14750.0},{"date":"2022-05-04","close":14500.0},{"date":"2022-05-06","close":14250.0},{"date":"2022-05-09","close":13900.0},{"date":"2022-05-10","close":14100.0},{"date":"2022-05-11","close":13900.0},{"date":"2022-05-12","close":13300.0},{"date":"2022-05-13","close":13600.0},{"date":"2022-05-16","close":13000.0},{"date":"2022-05-17","close":13500.0},{"date":"2022-05-18","close":14300.0},{"date":"2022-05-19","close":14900.0},{"date":"2022-05-20","close":14600.0},{"date":"2022-05-23","close":15000.0},{"date":"2022-05-24","close":14800.0},{"date":"2022-05-25","close":14450.0},{"date":"2022-05-26","close":14100.0},{"date":"2022-05-27","close":14150.0},{"date":"2022-05-30","close":14250.0},{"date":"2022-05-31","close":14400.0},{"date":"2022-06-02","close":14250.0},{"date":"2022-06-03","close":14250.0},{"date":"2022-06-07","close":13750.0},{"date":"2022-06-08","close":13700.0},{"date":"2022-06-09","close":13450.0},{"date":"2022-06-10","close":14050.0},{"date":"2022-06-13","close":13300.0},{"date":"2022-06-14","close":13550.0},{"date":"2022-06-15","close":12550.0},{"date":"2022-06-16","close":13600.0},{"date":"2022-06-17","close":14050.0},{"date":"2022-06-20","close":14000.0},{"date":"2022-06-21","close":13850.0},{"date":"2022-06-22","close":12700.0},{"date":"2022-06-23","close":11700.0},{"date":"2022-06-24","close":12100.0},{"date":"2022-06-27","close":12400.0},{"date":"2022-06-28","close":12250.0},{"date":"2022-06-29","close":11950.0},{"date":"2022-06-30","close":11600.0},{"date":"2022-07-01","close":11450.0},{"date":"2022-07-04","close":10450.0},{"date":"2022-07-05","close":10700.0},{"date":"2022-07-06","close":11000.0},{"date":"2022-07-07","close":11000.0},{"date":"2022-07-08","close":10950.0},{"date":"2022-07-11","close":10850.0},{"date":"2022-07-12","close":10500.0},{"date":"2022-07-13","close":10600.0},{"date":"2022-07-14","close":10550.0},{"date":"2022-07-15","close":10300.0},{"date":"2022-07-18","close":10500.0},{"date":"2022-07-19","close":10750.0},{"date":"2022-07-20","close":10800.0},{"date":"2022-07-21","close":10950.0},{"date":"2022-07-22","close":10850.0},{"date":"2022-07-25","close":10950.0},{"date":"2022-07-26","close":11250.0},{"date":"2022-07-27","close":11050.0},{"date":"2022-07-28","close":10800.0},{"date":"2022-07-29","close":11300.0},{"date":"2022-08-01","close":11500.0},{"date":"2022-08-02","close":11600.0},{"date":"2022-08-03","close":11750.0},{"date":"2022-08-04","close":11850.0},{"date":"2022-08-05","close":11800.0},{"date":"2022-08-08","close":11700.0},{"date":"2022-08-09","close":11750.0},{"date":"2022-08-10","close":11450.0},{"date":"2022-08-11","close":11700.0},{"date":"2022-08-12","close":11600.0},{"date":"2022-08-16","close":11500.0},{"date":"2022-08-17","close":11750.0},{"date":"2022-08-18","close":12850.0},{"date":"2022-08-19","close":12550.0},{"date":"2022-08-22","close":12400.0},{"date":"2022-08-23","close":13300.0},{"date":"2022-08-24","close":13450.0},{"date":"2022-08-25","close":13700.0},{"date":"2022-08-26","close":14050.0},{"date":"2022-08-29","close":12750.0},{"date":"2022-08-30","close":13600.0},{"date":"2022-08-31","close":14050.0},{"date":"2022-09-01","close":13350.0},{"date":"2022-09-02","close":13100.0},{"date":"2022-09-05","close":12700.0},{"date":"2022-09-06","close":13300.0},{"date":"2022-09-07","close":13000.0},{"date":"2022-09-08","close":12900.0},{"date":"2022-09-13","close":13550.0},{"date":"2022-09-14","close":13150.0},{"date":"2022-09-15","close":13800.0},{"date":"2022-09-16","close":14150.0},{"date":"2022-09-19","close":13550.0},{"date":"2022-09-20","close":13550.0},{"date":"2022-09-21","close":13850.0},{"date":"2022-09-22","close":14000.0},{"date":"2022-09-23","close":12900.0},{"date":"2022-09-26","close":11350.0},{"date":"2022-09-27","close":11250.0},{"date":"2022-09-28","close":10600.0},{"date":"2022-09-29","close":10200.0},{"date":"2022-09-30","close":10150.0},{"date":"2022-10-04","close":10700.0},{"date":"2022-10-05","close":10200.0},{"date":"2022-10-06","close":10600.0},{"date":"2022-10-07","close":10550.0},{"date":"2022-10-11","close":9970.0},{"date":"2022-10-12","close":9990.0},{"date":"2022-10-13","close":9590.0},{"date":"2022-10-14","close":9880.0},{"date":"2022-10-17","close":9490.0},{"date":"2022-10-18","close":9620.0},{"date":"2022-10-19","close":9500.0},{"date":"2022-10-20","close":8850.0},{"date":"2022-10-21","close":8480.0},{"date":"2022-10-24","close":8670.0},{"date":"2022-10-25","close":8560.0},{"date":"2022-10-26","close":8030.0},{"date":"2022-10-27","close":8000.0},{"date":"2022-10-28","close":7710.0},{"date":"2022-10-31","close":7790.0},{"date":"2022-11-01","close":7900.0},{"date":"2022-11-02","close":7900.0},{"date":"2022-11-03","close":7850.0},{"date":"2022-11-04","close":8250.0},{"date":"2022-11-07","close":8250.0},{"date":"2022-11-08","close":8310.0},{"date":"2022-11-09","close":8700.0},{"date":"2022-11-10","close":8610.0},{"date":"2022-11-11","close":8910.0},{"date":"2022-11-14","close":9020.0},{"date":"2022-11-15","close":8950.0},{"date":"2022-11-16","close":8800.0},{"date":"2022-11-17","close":8720.0},{"date":"2022-11-18","close":8660.0},{"date":"2022-11-21","close":8390.0},{"date":"2022-11-22","close":8340.0},{"date":"2022-11-23","close":8700.0},{"date":"2022-11-24","close":9010.0},{"date":"2022-11-25","close":9030.0},{"date":"2022-11-28","close":8850.0},{"date":"2022-11-29","close":9170.0},{"date":"2022-11-30","close":9130.0},{"date":"2022-12-01","close":9200.0},{"date":"2022-12-02","close":9410.0},{"date":"2022-12-05","close":9190.0},{"date":"2022-12-06","close":8760.0},{"date":"2022-12-07","close":9380.0},{"date":"2022-12-08","close":9280.0},{"date":"2022-12-09","close":9000.0},{"date":"2022-12-12","close":8950.0},{"date":"2022-12-13","close":9200.0},{"date":"2022-12-14","close":9780.0},{"date":"2022-12-15","close":9840.0},{"date":"2022-12-16","close":9530.0},{"date":"2022-12-19","close":9450.0},{"date":"2022-12-20","close":9390.0},{"date":"2022-12-21","close":9300.0},{"date":"2022-12-22","close":10000.0},{"date":"2022-12-23","close":9610.0},{"date":"2022-12-26","close":9750.0},{"date":"2022-12-27","close":9880.0},{"date":"2022-12-28","close":9780.0},{"date":"2022-12-29","close":9460.0},{"date":"2023-01-02","close":8950.0},{"date":"2023-01-03","close":9150.0},{"date":"2023-01-04","close":9600.0},{"date":"2023-01-05","close":9600.0},{"date":"2023-01-06","close":9970.0},{"date":"2023-01-09","close":9860.0},{"date":"2023-01-10","close":9870.0},{"date":"2023-01-11","close":9820.0},{"date":"2023-01-12","close":9820.0},{"date":"2023-01-13","close":10850.0},{"date":"2023-01-16","close":10800.0},{"date":"2023-01-17","close":10700.0},{"date":"2023-01-18","close":11250.0},{"date":"2023-01-19","close":11200.0},{"date":"2023-01-20","close":11050.0},{"date":"2023-01-25","close":11450.0},{"date":"2023-01-26","close":11450.0},{"date":"2023-01-27","close":12280.0},{"date":"2023-01-30","close":11800.0},{"date":"2023-01-31","close":11880.0},{"date":"2023-02-01","close":11730.0},{"date":"2023-02-02","close":11790.0},{"date":"2023-02-03","close":11560.0},{"date":"2023-02-06","close":11130.0},{"date":"2023-02-07","close":11400.0},{"date":"2023-02-08","close":11780.0},{"date":"2023-02-09","close":11780.0},{"date":"2023-02-10","close":11830.0},{"date":"2023-02-13","close":11860.0},{"date":"2023-02-14","close":12120.0},{"date":"2023-02-15","close":11530.0},{"date":"2023-02-16","close":11660.0},{"date":"2023-02-17","close":11210.0},{"date":"2023-02-20","close":11210.0},{"date":"2023-02-21","close":11240.0},{"date":"2023-02-22","close":11010.0},{"date":"2023-02-23","close":11840.0},{"date":"2023-02-24","close":11690.0},{"date":"2023-02-27","close":11550.0},{"date":"2023-02-28","close":13910.0},{"date":"2023-03-02","close":14000.0},{"date":"2023-03-03","close":13880.0},{"date":"2023-03-06","close":14240.0},{"date":"2023-03-07","close":13540.0},{"date":"2023-03-08","close":13000.0},{"date":"2023-03-09","close":14360.0},{"date":"2023-03-10","close":13210.0},{"date":"2023-03-13","close":12710.0},{"date":"2023-03-14","close":12070.0},{"date":"2023-03-15","close":12270.0},{"date":"2023-03-16","close":11850.0},{"date":"2023-03-17","close":12300.0},{"date":"2023-03-20","close":13310.0},{"date":"2023-03-21","close":13000.0},{"date":"2023-03-22","close":13020.0},{"date":"2023-03-23","close":12950.0},{"date":"2023-03-24","close":13100.0},{"date":"2023-03-27","close":12630.0},{"date":"2023-03-28","close":12520.0},{"date":"2023-03-29","close":12570.0},{"date":"2023-03-30","close":12610.0},{"date":"2023-03-31","close":12360.0},{"date":"2023-04-03","close":12650.0},{"date":"2023-04-04","close":12370.0},{"date":"2023-04-05","close":12430.0},{"date":"2023-04-06","close":12420.0},{"date":"2023-04-07","close":12450.0},{"date":"2023-04-10","close":11990.0},{"date":"2023-04-11","close":12000.0},{"date":"2023-04-12","close":13530.0},{"date":"2023-04-13","close":13250.0},{"date":"2023-04-14","close":12980.0},{"date":"2023-04-17","close":12550.0},{"date":"2023-04-18","close":12050.0},{"date":"2023-04-19","close":12260.0},{"date":"2023-04-20","close":11960.0},{"date":"2023-04-21","close":12110.0},{"date":"2023-04-24","close":11880.0},{"date":"2023-04-25","close":11740.0},{"date":"2023-04-26","close":11600.0},{"date":"2023-04-27","close":11390.0},{"date":"2023-04-28","close":11390.0},{"date":"2023-05-02","close":11600.0},{"date":"2023-05-03","close":11620.0},{"date":"2023-05-04","close":11710.0},{"date":"2023-05-08","close":11700.0},{"date":"2023-05-09","close":11750.0},{"date":"2023-05-10","close":11620.0},{"date":"2023-05-11","close":11600.0},{"date":"2023-05-12","close":11730.0},{"date":"2023-05-15","close":11360.0},{"date":"2023-05-16","close":11100.0},{"date":"2023-05-17","close":11070.0},{"date":"2023-05-18","close":11250.0},{"date":"2023-05-19","close":11390.0},{"date":"2023-05-22","close":11470.0},{"date":"2023-05-23","close":11390.0},{"date":"2023-05-24","close":11130.0},{"date":"2023-05-25","close":11130.0},{"date":"2023-05-26","close":11060.0},{"date":"2023-05-30","close":10970.0},{"date":"2023-05-31","close":11220.0},{"date":"2023-06-01","close":11200.0},{"date":"2023-06-02","close":11330.0},{"date":"2023-06-05","close":11950.0},{"date":"2023-06-07","close":12020.0},{"date":"2023-06-08","close":12090.0},{"date":"2023-06-09","close":12180.0},{"date":"2023-06-12","close":12140.0},{"date":"2023-06-13","close":12140.0},{"date":"2023-06-14","close":12070.0},{"date":"2023-06-15","close":12210.0},{"date":"2023-06-16","close":12370.0},{"date":"2023-06-19","close":12110.0},{"date":"2023-06-20","close":11980.0},{"date":"2023-06-21","close":11650.0},{"date":"2023-06-22","close":11800.0},{"date":"2023-06-23","close":11840.0},{"date":"2023-06-26","close":11670.0},{"date":"2023-06-27","close":11300.0},{"date":"2023-06-28","close":11180.0},{"date":"2023-06-29","close":10690.0},{"date":"2023-06-30","close":10780.0},{"date":"2023-07-03","close":10940.0},{"date":"2023-07-04","close":10970.0},{"date":"2023-07-05","close":10760.0},{"date":"2023-07-06","close":10700.0},{"date":"2023-07-07","close":10410.0},{"date":"2023-07-10","close":10340.0},{"date":"2023-07-11","close":10460.0},{"date":"2023-07-12","close":10720.0},{"date":"2023-07-13","close":10730.0},{"date":"2023-07-14","close":10730.0},{"date":"2023-07-17","close":10840.0},{"date":"2023-07-18","close":10640.0},{"date":"2023-07-19","close":10490.0},{"date":"2023-07-20","close":10500.0},{"date":"2023-07-21","close":10280.0},{"date":"2023-07-24","close":9540.0},{"date":"2023-07-25","close":9220.0},{"date":"2023-07-26","close":8480.0},{"date":"2023-07-27","close":9110.0},{"date":"2023-07-28","close":9310.0},{"date":"2023-07-31","close":9310.0},{"date":"2023-08-01","close":9520.0},{"date":"2023-08-02","close":9460.0},{"date":"2023-08-03","close":9020.0},{"date":"2023-08-04","close":8960.0},{"date":"2023-08-07","close":8990.0},{"date":"2023-08-08","close":8820.0},{"date":"2023-08-09","close":9150.0},{"date":"2023-08-10","close":9190.0},{"date":"2023-08-11","close":9150.0},{"date":"2023-08-14","close":9050.0},{"date":"2023-08-16","close":8870.0},{"date":"2023-08-17","close":9000.0},{"date":"2023-08-18","close":8910.0},{"date":"2023-08-21","close":8690.0},{"date":"2023-08-22","close":8590.0},{"date":"2023-08-23","close":8460.0},{"date":"2023-08-24","close":8670.0},{"date":"2023-08-25","close":8530.0},{"date":"2023-08-28","close":8660.0},{"date":"2023-08-29","close":8790.0},{"date":"2023-08-30","close":9200.0},{"date":"2023-08-31","close":9290.0},{"date":"2023-09-01","close":9120.0},{"date":"2023-09-04","close":8900.0},{"date":"2023-09-05","close":9950.0},{"date":"2023-09-06","close":10240.0},{"date":"2023-09-07","close":10260.0},{"date":"2023-09-08","close":10450.0},{"date":"2023-09-11","close":10030.0},{"date":"2023-09-12","close":9580.0},{"date":"2023-09-13","close":9580.0},{"date":"2023-09-14","close":10090.0},{"date":"2023-09-15","close":9950.0},{"date":"2023-09-18","close":9730.0},{"date":"2023-09-19","close":9610.0},{"date":"2023-09-20","close":9610.0},{"date":"2023-09-21","close":9020.0},{"date":"2023-09-22","close":8900.0},{"date":"2023-09-25","close":8790.0},{"date":"2023-09-26","close":8730.0},{"date":"2023-09-27","close":8740.0},{"date":"2023-10-04","close":8460.0},{"date":"2023-10-05","close":8910.0},{"date":"2023-10-06","close":9910.0},{"date":"2023-10-10","close":9100.0},{"date":"2023-10-11","close":9460.0},{"date":"2023-10-12","close":9550.0},{"date":"2023-10-13","close":9430.0},{"date":"2023-10-16","close":9050.0},{"date":"2023-10-17","close":9580.0},{"date":"2023-10-18","close":9440.0},{"date":"2023-10-19","close":8820.0},{"date":"2023-10-20","close":8510.0},{"date":"2023-10-23","close":8190.0},{"date":"2023-10-24","close":8540.0},{"date":"2023-10-25","close":8660.0},{"date":"2023-10-26","close":8350.0},{"date":"2023-10-27","close":8490.0},{"date":"2023-10-30","close":8840.0},{"date":"2023-10-31","close":8660.0},{"date":"2023-11-01","close":8700.0},{"date":"2023-11-02","close":8910.0},{"date":"2023-11-03","close":9090.0},{"date":"2023-11-06","close":9230.0},{"date":"2023-11-07","close":9060.0},{"date":"2023-11-08","close":9050.0},{"date":"2023-11-09","close":8950.0},{"date":"2023-11-10","close":8790.0},{"date":"2023-11-13","close":8740.0},{"date":"2023-11-14","close":8760.0},{"date":"2023-11-15","close":9190.0},{"date":"2023-11-16","close":9250.0},{"date":"2023-11-17","close":9130.0},{"date":"2023-11-20","close":9200.0},{"date":"2023-11-21","close":9300.0},{"date":"2023-11-22","close":9160.0},{"date":"2023-11-23","close":9240.0},{"date":"2023-11-24","close":9270.0},{"date":"2023-11-27","close":9400.0},{"date":"2023-11-28","close":9340.0},{"date":"2023-11-29","close":9360.0},{"date":"2023-11-30","close":9330.0},{"date":"2023-12-01","close":9180.0},{"date":"2023-12-04","close":9180.0},{"date":"2023-12-05","close":8850.0},{"date":"2023-12-06","close":8930.0},{"date":"2023-12-07","close":9000.0},{"date":"2023-12-08","close":8900.0},{"date":"2023-12-11","close":10130.0},{"date":"2023-12-12","close":9740.0},{"date":"2023-12-13","close":9840.0},{"date":"2023-12-14","close":9720.0},{"date":"2023-12-15","close":10000.0},{"date":"2023-12-18","close":9870.0},{"date":"2023-12-19","close":9910.0},{"date":"2023-12-20","close":9980.0},{"date":"2023-12-21","close":9940.0},{"date":"2023-12-22","close":9770.0},{"date":"2023-12-26","close":9730.0},{"date":"2023-12-27","close":10060.0},{"date":"2023-12-28","close":10430.0},{"date":"2024-01-02","close":10450.0},{"date":"2024-01-03","close":10520.0},{"date":"2024-01-04","close":10120.0},{"date":"2024-01-05","close":10180.0},{"date":"2024-01-08","close":10410.0},{"date":"2024-01-09","close":10220.0},{"date":"2024-01-10","close":10030.0},{"date":"2024-01-11","close":9950.0},{"date":"2024-01-12","close":9550.0},{"date":"2024-01-15","close":9790.0},{"date":"2024-01-16","close":9560.0},{"date":"2024-01-17","close":9680.0},{"date":"2024-01-18","close":9660.0},{"date":"2024-01-19","close":9500.0},{"date":"2024-01-22","close":9260.0},{"date":"2024-01-23","close":9280.0},{"date":"2024-01-24","close":9270.0},{"date":"2024-01-25","close":9030.0},{"date":"2024-01-26","close":9150.0},{"date":"2024-01-29","close":8950.0},{"date":"2024-01-30","close":9070.0},{"date":"2024-01-31","close":8690.0},{"date":"2024-02-01","close":8610.0},{"date":"2024-02-02","close":8590.0},{"date":"2024-02-05","close":8410.0},{"date":"2024-02-06","close":8400.0},{"date":"2024-02-07","close":8510.0},{"date":"2024-02-08","close":8650.0},{"date":"2024-02-13","close":8840.0},{"date":"2024-02-14","close":8910.0},{"date":"2024-02-15","close":8450.0},{"date":"2024-02-16","close":8550.0},{"date":"2024-02-19","close":8530.0},{"date":"2024-02-20","close":8510.0},{"date":"2024-02-21","close":8380.0},{"date":"2024-02-22","close":8390.0},{"date":"2024-02-23","close":8340.0},{"date":"2024-02-26","close":8430.0},{"date":"2024-02-27","close":8290.0},{"date":"2024-02-28","close":8340.0},{"date":"2024-02-29","close":8280.0},{"date":"2024-03-04","close":7970.0},{"date":"2024-03-05","close":7960.0},{"date":"2024-03-06","close":7890.0},{"date":"2024-03-07","close":7930.0},{"date":"2024-03-08","close":7790.0},{"date":"2024-03-11","close":8040.0},{"date":"2024-03-12","close":8090.0},{"date":"2024-03-13","close":8100.0},{"date":"2024-03-14","close":8240.0},{"date":"2024-03-15","close":8120.0},{"date":"2024-03-18","close":8060.0},{"date":"2024-03-19","close":8020.0},{"date":"2024-03-20","close":7990.0},{"date":"2024-03-21","close":8000.0},{"date":"2024-03-22","close":8180.0},{"date":"2024-03-25","close":8020.0},{"date":"2024-03-26","close":8060.0},{"date":"2024-03-27","close":8060.0},{"date":"2024-03-28","close":7960.0},{"date":"2024-03-29","close":7930.0},{"date":"2024-04-01","close":8060.0},{"date":"2024-04-02","close":7950.0},{"date":"2024-04-03","close":7840.0},{"date":"2024-04-04","close":7570.0},{"date":"2024-04-05","close":7340.0},{"date":"2024-04-08","close":7160.0},{"date":"2024-04-09","close":7330.0},{"date":"2024-04-11","close":7280.0},{"date":"2024-04-12","close":7430.0},{"date":"2024-04-15","close":7280.0},{"date":"2024-04-16","close":7170.0},{"date":"2024-04-17","close":7230.0},{"date":"2024-04-18","close":7250.0},{"date":"2024-04-19","close":7150.0},{"date":"2024-04-22","close":7160.0},{"date":"2024-04-23","close":7180.0},{"date":"2024-04-24","close":7340.0},{"date":"2024-04-25","close":7390.0},{"date":"2024-04-26","close":7340.0},{"date":"2024-04-29","close":7410.0},{"date":"2024-04-30","close":7570.0},{"date":"2024-05-02","close":7550.0},{"date":"2024-05-03","close":7530.0},{"date":"2024-05-07","close":7520.0},{"date":"2024-05-08","close":7530.0},{"date":"2024-05-09","close":7590.0},{"date":"2024-05-10","close":7480.0},{"date":"2024-05-13","close":7350.0},{"date":"2024-05-14","close":7260.0},{"date":"2024-05-16","close":7290.0},{"date":"2024-05-17","close":7220.0},{"date":"2024-05-20","close":7170.0},{"date":"2024-05-21","close":7000.0},{"date":"2024-05-22","close":7030.0},{"date":"2024-05-23","close":6990.0},{"date":"2024-05-24","close":7000.0},{"date":"2024-05-27","close":7010.0},{"date":"2024-05-28","close":7200.0},{"date":"2024-05-29","close":7140.0},{"date":"2024-05-30","close":7040.0},{"date":"2024-05-31","close":7050.0},{"date":"2024-06-03","close":7080.0},{"date":"2024-06-04","close":7020.0},{"date":"2024-06-05","close":7010.0},{"date":"2024-06-07","close":7010.0},{"date":"2024-06-10","close":6960.0},{"date":"2024-06-11","close":6950.0},{"date":"2024-06-12","close":7040.0},{"date":"2024-06-13","close":7060.0},{"date":"2024-06-14","close":6980.0},{"date":"2024-06-17","close":6940.0},{"date":"2024-06-18","close":6950.0},{"date":"2024-06-19","close":6930.0},{"date":"2024-06-20","close":6930.0},{"date":"2024-06-21","close":6870.0},{"date":"2024-06-24","close":6590.0},{"date":"2024-06-25","close":6650.0},{"date":"2024-06-26","close":6570.0},{"date":"2024-06-27","close":6400.0},{"date":"2024-06-28","close":6400.0},{"date":"2024-07-01","close":6330.0},{"date":"2024-07-02","close":6300.0},{"date":"2024-07-03","close":6330.0},{"date":"2024-07-04","close":6720.0},{"date":"2024-07-05","close":6700.0},{"date":"2024-07-08","close":6850.0},{"date":"2024-07-09","close":6810.0},{"date":"2024-07-10","close":6870.0},{"date":"2024-07-11","close":6850.0},{"date":"2024-07-12","close":6930.0},{"date":"2024-07-15","close":7020.0},{"date":"2024-07-16","close":7120.0},{"date":"2024-07-17","close":7060.0},{"date":"2024-07-18","close":6870.0},{"date":"2024-07-19","close":6930.0},{"date":"2024-07-22","close":6890.0},{"date":"2024-07-23","close":6990.0},{"date":"2024-07-24","close":6990.0},{"date":"2024-07-25","close":7010.0},{"date":"2024-07-26","close":7010.0},{"date":"2024-07-29","close":6980.0},{"date":"2024-07-30","close":6970.0},{"date":"2024-07-31","close":6970.0},{"date":"2024-08-01","close":7060.0},{"date":"2024-08-02","close":6930.0},{"date":"2024-08-05","close":6430.0},{"date":"2024-08-06","close":6410.0},{"date":"2024-08-07","close":6460.0},{"date":"2024-08-08","close":6270.0},{"date":"2024-08-09","close":6250.0},{"date":"2024-08-12","close":6230.0},{"date":"2024-08-13","close":6200.0},{"date":"2024-08-14","close":6200.0},{"date":"2024-08-16","close":6190.0},{"date":"2024-08-19","close":6170.0},{"date":"2024-08-20","close":6280.0},{"date":"2024-08-21","close":6410.0},{"date":"2024-08-22","close":6380.0},{"date":"2024-08-23","close":6340.0},{"date":"2024-08-26","close":6300.0},{"date":"2024-08-27","close":6300.0},{"date":"2024-08-28","close":6260.0},{"date":"2024-08-29","close":6500.0},{"date":"2024-08-30","close":6330.0},{"date":"2024-09-02","close":6360.0},{"date":"2024-09-03","close":6360.0},{"date":"2024-09-04","close":6120.0},{"date":"2024-09-05","close":6140.0},{"date":"2024-09-06","close":6200.0},{"date":"2024-09-09","close":6070.0},{"date":"2024-09-10","close":6020.0},{"date":"2024-09-11","close":6020.0},{"date":"2024-09-12","close":6050.0},{"date":"2024-09-13","close":6140.0},{"date":"2024-09-19","close":6100.0},{"date":"2024-09-20","close":6130.0},{"date":"2024-09-23","close":6880.0},{"date":"2024-09-24","close":6790.0},{"date":"2024-09-25","close":6750.0},{"date":"2024-09-26","close":6680.0},{"date":"2024-09-27","close":6550.0},{"date":"2024-09-30","close":6580.0},{"date":"2024-10-02","close":6620.0},{"date":"2024-10-04","close":6490.0},{"date":"2024-10-07","close":6540.0},{"date":"2024-10-08","close":6600.0},{"date":"2024-10-10","close":6540.0},{"date":"2024-10-11","close":6540.0},{"date":"2024-10-14","close":6410.0},{"date":"2024-10-15","close":6560.0},{"date":"2024-10-16","close":6570.0},{"date":"2024-10-17","close":6650.0},{"date":"2024-10-18","close":6710.0},{"date":"2024-10-21","close":6750.0},{"date":"2024-10-22","close":6720.0},{"date":"2024-10-23","close":6760.0},{"date":"2024-10-24","close":6770.0},{"date":"2024-10-25","close":6770.0},{"date":"2024-10-28","close":6720.0},{"date":"2024-10-29","close":6650.0},{"date":"2024-10-30","close":6540.0},{"date":"2024-10-31","close":6570.0},{"date":"2024-11-01","close":6540.0},{"date":"2024-11-04","close":6560.0},{"date":"2024-11-05","close":6570.0},{"date":"2024-11-06","close":6580.0},{"date":"2024-11-07","close":6590.0},{"date":"2024-11-08","close":6680.0},{"date":"2024-11-11","close":6570.0},{"date":"2024-11-12","close":6530.0},{"date":"2024-11-13","close":6380.0},{"date":"2024-11-14","close":6390.0},{"date":"2024-11-15","close":6500.0},{"date":"2024-11-18","close":6640.0},{"date":"2024-11-19","close":6620.0},{"date":"2024-11-20","close":6550.0},{"date":"2024-11-21","close":6650.0},{"date":"2024-11-22","close":6570.0},{"date":"2024-11-25","close":6640.0},{"date":"2024-11-26","close":6840.0},{"date":"2024-11-27","close":6930.0},{"date":"2024-11-28","close":6900.0},{"date":"2024-11-29","close":6840.0},{"date":"2024-12-02","close":6860.0},{"date":"2024-12-03","close":6710.0},{"date":"2024-12-04","close":6420.0},{"date":"2024-12-05","close":6400.0},{"date":"2024-12-06","close":6230.0},{"date":"2024-12-09","close":5780.0},{"date":"2024-12-10","close":5880.0},{"date":"2024-12-11","close":5850.0},{"date":"2024-12-12","close":5970.0},{"date":"2024-12-13","close":6190.0},{"date":"2024-12-16","close":6440.0},{"date":"2024-12-17","close":6240.0},{"date":"2024-12-18","close":6200.0},{"date":"2024-12-19","close":6120.0},{"date":"2024-12-20","close":6100.0},{"date":"2024-12-23","close":6110.0},{"date":"2024-12-24","close":6090.0},{"date":"2024-12-26","close":6150.0},{"date":"2024-12-27","close":6240.0},{"date":"2024-12-30","close":6290.0},{"date":"2025-01-02","close":6520.0},{"date":"2025-01-03","close":6500.0},{"date":"2025-01-06","close":6410.0},{"date":"2025-01-07","close":6370.0},{"date":"2025-01-08","close":6410.0},{"date":"2025-01-09","close":6350.0},{"date":"2025-01-10","close":6360.0},{"date":"2025-01-13","close":6360.0},{"date":"2025-01-14","close":6470.0},{"date":"2025-01-15","close":6370.0},{"date":"2025-01-16","close":6490.0},{"date":"2025-01-17","close":6470.0},{"date":"2025-01-20","close":6460.0},{"date":"2025-01-21","close":6460.0},{"date":"2025-01-22","close":6440.0},{"date":"2025-01-23","close":6510.0},{"date":"2025-01-24","close":6550.0},{"date":"2025-01-31","close":6540.0},{"date":"2025-02-03","close":6480.0},{"date":"2025-02-04","close":6430.0},{"date":"2025-02-05","close":6470.0},{"date":"2025-02-06","close":6580.0},{"date":"2025-02-07","close":6540.0},{"date":"2025-02-10","close":6510.0},{"date":"2025-02-11","close":6560.0},{"date":"2025-02-12","close":6430.0},{"date":"2025-02-13","close":6410.0},{"date":"2025-02-14","close":6460.0},{"date":"2025-02-17","close":6310.0},{"date":"2025-02-18","close":6240.0},{"date":"2025-02-19","close":6270.0},{"date":"2025-02-20","close":6290.0},{"date":"2025-02-21","close":6350.0},{"date":"2025-02-24","close":6190.0},{"date":"2025-02-25","close":6180.0},{"date":"2025-02-26","close":6210.0},{"date":"2025-02-27","close":6200.0},{"date":"2025-02-28","close":6070.0},{"date":"2025-03-04","close":6130.0},{"date":"2025-03-05","close":6190.0},{"date":"2025-03-06","close":6130.0},{"date":"2025-03-07","close":6120.0},{"date":"2025-03-10","close":6090.0},{"date":"2025-03-11","close":5870.0},{"date":"2025-03-12","close":4985.0},{"date":"2025-03-13","close":4940.0},{"date":"2025-03-14","close":4960.0},{"date":"2025-03-17","close":4925.0},{"date":"2025-03-18","close":4920.0},{"date":"2025-03-19","close":4945.0},{"date":"2025-03-20","close":4995.0},{"date":"2025-03-21","close":4965.0},{"date":"2025-03-24","close":4955.0},{"date":"2025-03-25","close":5130.0},{"date":"2025-03-26","close":4905.0},{"date":"2025-03-27","close":4840.0},{"date":"2025-03-28","close":4790.0},{"date":"2025-03-31","close":4740.0},{"date":"2025-04-01","close":4800.0},{"date":"2025-04-02","close":4785.0},{"date":"2025-04-03","close":4780.0},{"date":"2025-04-04","close":4820.0},{"date":"2025-04-07","close":4500.0},{"date":"2025-04-08","close":4535.0},{"date":"2025-04-09","close":4150.0},{"date":"2025-04-10","close":4280.0},{"date":"2025-04-11","close":4290.0},{"date":"2025-04-14","close":4400.0},{"date":"2025-04-15","close":4440.0},{"date":"2025-04-16","close":4365.0},{"date":"2025-04-17","close":4395.0},{"date":"2025-04-18","close":4355.0},{"date":"2025-04-21","close":4370.0},{"date":"2025-04-22","close":4340.0},{"date":"2025-04-23","close":4340.0},{"date":"2025-04-24","close":4350.0},{"date":"2025-04-25","close":4235.0},{"date":"2025-04-28","close":4250.0},{"date":"2025-04-29","close":4290.0},{"date":"2025-04-30","close":4290.0},{"date":"2025-05-02","close":4290.0},{"date":"2025-05-07","close":4250.0},{"date":"2025-05-08","close":4255.0},{"date":"2025-05-09","close":4325.0},{"date":"2025-05-12","close":4425.0},{"date":"2025-05-13","close":4510.0},{"date":"2025-05-14","close":4560.0},{"date":"2025-05-15","close":4550.0},{"date":"2025-05-16","close":4675.0},{"date":"2025-05-19","close":4465.0},{"date":"2025-05-20","close":4510.0},{"date":"2025-05-21","close":4520.0},{"date":"2025-05-22","close":4510.0},{"date":"2025-05-23","close":4485.0},{"date":"2025-05-26","close":4590.0},{"date":"2025-05-27","close":4590.0},{"date":"2025-05-28","close":4620.0},{"date":"2025-05-29","close":4695.0},{"date":"2025-05-30","close":4665.0},{"date":"2025-06-02","close":4665.0},{"date":"2025-06-04","close":4625.0},{"date":"2025-06-05","close":4565.0},{"date":"2025-06-09","close":4505.0},{"date":"2025-06-10","close":4590.0},{"date":"2025-06-11","close":4670.0},{"date":"2025-06-12","close":4675.0},{"date":"2025-06-13","close":4635.0},{"date":"2025-06-16","close":4640.0},{"date":"2025-06-17","close":4620.0},{"date":"2025-06-18","close":4600.0},{"date":"2025-06-19","close":4645.0},{"date":"2025-06-20","close":4835.0},{"date":"2025-06-23","close":4800.0},{"date":"2025-06-24","close":4770.0},{"date":"2025-06-25","close":4775.0},{"date":"2025-06-26","close":4680.0},{"date":"2025-06-27","close":4750.0},{"date":"2025-06-30","close":4515.0},{"date":"2025-07-01","close":4455.0},{"date":"2025-07-02","close":4315.0},{"date":"2025-07-03","close":4370.0},{"date":"2025-07-04","close":4390.0},{"date":"2025-07-07","close":4365.0},{"date":"2025-07-08","close":4370.0},{"date":"2025-07-09","close":4335.0},{"date":"2025-07-10","close":4310.0},{"date":"2025-07-11","close":4325.0},{"date":"2025-07-14","close":4335.0},{"date":"2025-07-15","close":4415.0},{"date":"2025-07-16","close":4420.0},{"date":"2025-07-17","close":4380.0},{"date":"2025-07-18","close":4280.0},{"date":"2025-07-21","close":4335.0},{"date":"2025-07-22","close":4260.0},{"date":"2025-07-23","close":4320.0},{"date":"2025-07-24","close":4315.0},{"date":"2025-07-25","close":4310.0},{"date":"2025-07-28","close":4365.0},{"date":"2025-07-29","close":4285.0},{"date":"2025-07-30","close":4330.0},{"date":"2025-07-31","close":4355.0},{"date":"2025-08-01","close":4305.0},{"date":"2025-08-04","close":4350.0},{"date":"2025-08-05","close":4345.0},{"date":"2025-08-06","close":4400.0},{"date":"2025-08-07","close":4435.0},{"date":"2025-08-08","close":4415.0},{"date":"2025-08-11","close":4385.0},{"date":"2025-08-12","close":4445.0},{"date":"2025-08-13","close":4460.0},{"date":"2025-08-14","close":4465.0},{"date":"2025-08-18","close":4405.0},{"date":"2025-08-19","close":4380.0},{"date":"2025-08-20","close":4425.0},{"date":"2025-08-21","close":4380.0},{"date":"2025-08-22","close":4340.0},{"date":"2025-08-25","close":4325.0},{"date":"2025-08-26","close":4325.0},{"date":"2025-08-27","close":4320.0},{"date":"2025-08-28","close":4315.0},{"date":"2025-08-29","close":4330.0},{"date":"2025-09-01","close":4230.0},{"date":"2025-09-02","close":4240.0},{"date":"2025-09-03","close":4250.0},{"date":"2025-09-04","close":4215.0},{"date":"2025-09-05","close":4205.0},{"date":"2025-09-08","close":4185.0},{"date":"2025-09-09","close":4220.0},{"date":"2025-09-10","close":4210.0},{"date":"2025-09-11","close":4150.0},{"date":"2025-09-12","close":4160.0},{"date":"2025-09-15","close":4210.0},{"date":"2025-09-16","close":4230.0},{"date":"2025-09-17","close":4235.0},{"date":"2025-09-18","close":4245.0},{"date":"2025-09-19","close":4375.0},{"date":"2025-09-22","close":4340.0},{"date":"2025-09-23","close":4285.0},{"date":"2025-09-24","close":4290.0},{"date":"2025-09-25","close":4250.0},{"date":"2025-09-26","close":4265.0},{"date":"2025-09-29","close":4280.0},{"date":"2025-09-30","close":4305.0},{"date":"2025-10-01","close":4240.0},{"date":"2025-10-02","close":4225.0},{"date":"2025-10-10","close":4190.0},{"date":"2025-10-13","close":4205.0},{"date":"2025-10-14","close":4230.0},{"date":"2025-10-15","close":4240.0},{"date":"2025-10-16","close":4190.0},{"date":"2025-10-17","close":4190.0},{"date":"2025-10-20","close":4190.0},{"date":"2025-10-21","close":4100.0},{"date":"2025-10-22","close":4065.0},{"date":"2025-10-23","close":4075.0},{"date":"2025-10-24","close":4090.0},{"date":"2025-10-27","close":4040.0},{"date":"2025-10-28","close":4020.0},{"date":"2025-10-29","close":4010.0},{"date":"2025-10-30","close":4000.0},{"date":"2025-10-31","close":4220.0},{"date":"2025-11-03","close":4230.0},{"date":"2025-11-04","close":4155.0},{"date":"2025-11-05","close":4115.0},{"date":"2025-11-06","close":4070.0},{"date":"2025-11-07","close":3990.0},{"date":"2025-11-10","close":4090.0},{"date":"2025-11-11","close":4060.0},{"date":"2025-11-12","close":4155.0},{"date":"2025-11-13","close":4130.0},{"date":"2025-11-14","close":4130.0},{"date":"2025-11-17","close":4135.0},{"date":"2025-11-18","close":4025.0},{"date":"2025-11-19","close":4240.0},{"date":"2025-11-20","close":4235.0},{"date":"2025-11-21","close":4180.0},{"date":"2025-11-24","close":4165.0},{"date":"2025-11-25","close":4160.0},{"date":"2025-11-26","close":4140.0},{"date":"2025-11-27","close":4050.0},{"date":"2025-11-28","close":4080.0},{"date":"2025-12-01","close":4100.0},{"date":"2025-12-02","close":4105.0},{"date":"2025-12-03","close":4130.0},{"date":"2025-12-04","close":4285.0},{"date":"2025-12-05","close":4240.0},{"date":"2025-12-08","close":4395.0},{"date":"2025-12-09","close":4365.0},{"date":"2025-12-10","close":4345.0},{"date":"2025-12-11","close":4305.0},{"date":"2025-12-12","close":4235.0},{"date":"2025-12-15","close":4240.0},{"date":"2025-12-16","close":4315.0},{"date":"2025-12-17","close":4335.0},{"date":"2025-12-18","close":4320.0},{"date":"2025-12-19","close":4305.0},{"date":"2025-12-22","close":4300.0},{"date":"2025-12-23","close":4230.0},{"date":"2025-12-24","close":4410.0},{"date":"2025-12-26","close":5730.0},{"date":"2025-12-29","close":6250.0},{"date":"2025-12-30","close":6150.0},{"date":"2026-01-02","close":6130.0},{"date":"2026-01-05","close":6170.0},{"date":"2026-01-06","close":5970.0},{"date":"2026-01-07","close":6120.0},{"date":"2026-01-08","close":5910.0},{"date":"2026-01-09","close":5940.0},{"date":"2026-01-12","close":6070.0},{"date":"2026-01-13","close":6240.0},{"date":"2026-01-14","close":6240.0},{"date":"2026-01-15","close":6440.0},{"date":"2026-01-16","close":6230.0},{"date":"2026-01-19","close":6550.0},{"date":"2026-01-20","close":6400.0},{"date":"2026-01-21","close":6070.0},{"date":"2026-01-22","close":5930.0},{"date":"2026-01-23","close":5940.0},{"date":"2026-01-26","close":5960.0},{"date":"2026-01-27","close":5850.0},{"date":"2026-01-28","close":5800.0},{"date":"2026-01-29","close":5740.0},{"date":"2026-01-30","close":5500.0},{"date":"2026-02-02","close":5330.0},{"date":"2026-02-03","close":5320.0},{"date":"2026-02-04","close":5250.0},{"date":"2026-02-05","close":5200.0},{"date":"2026-02-06","close":5170.0},{"date":"2026-02-09","close":5300.0},{"date":"2026-02-10","close":5300.0},{"date":"2026-02-11","close":5450.0},{"date":"2026-02-12","close":5460.0},{"date":"2026-02-13","close":5100.0},{"date":"2026-02-19","close":5080.0},{"date":"2026-02-20","close":4945.0},{"date":"2026-02-23","close":4800.0},{"date":"2026-02-24","close":4800.0},{"date":"2026-02-25","close":4860.0},{"date":"2026-02-26","close":4850.0},{"date":"2026-02-27","close":4785.0},{"date":"2026-03-03","close":4650.0},{"date":"2026-03-04","close":4155.0},{"date":"2026-03-05","close":4380.0},{"date":"2026-03-06","close":4350.0},{"date":"2026-03-09","close":4140.0},{"date":"2026-03-10","close":4265.0},{"date":"2026-03-11","close":4320.0},{"date":"2026-03-12","close":4290.0},{"date":"2026-03-13","close":4385.0},{"date":"2026-03-16","close":4305.0},{"date":"2026-03-17","close":4330.0},{"date":"2026-03-18","close":4340.0},{"date":"2026-03-19","close":4275.0},{"date":"2026-03-20","close":4290.0},{"date":"2026-03-23","close":4150.0},{"date":"2026-03-24","close":4230.0},{"date":"2026-03-25","close":4235.0},{"date":"2026-03-26","close":4410.0},{"date":"2026-03-27","close":4690.0},{"date":"2026-03-30","close":4470.0},{"date":"2026-03-31","close":4380.0},{"date":"2026-04-01","close":4480.0},{"date":"2026-04-02","close":4360.0},{"date":"2026-04-03","close":4470.0},{"date":"2026-04-06","close":4540.0},{"date":"2026-04-07","close":4800.0},{"date":"2026-04-08","close":5800.0},{"date":"2026-04-09","close":5580.0},{"date":"2026-04-10","close":5250.0},{"date":"2026-04-13","close":4990.0},{"date":"2026-04-14","close":4885.0},{"date":"2026-04-15","close":5010.0},{"date":"2026-04-16","close":5320.0},{"date":"2026-04-17","close":5130.0},{"date":"2026-04-20","close":5220.0},{"date":"2026-04-21","close":5220.0},{"date":"2026-04-22","close":5300.0},{"date":"2026-04-23","close":5280.0},{"date":"2026-04-24","close":5330.0},{"date":"2026-04-27","close":5380.0},{"date":"2026-04-28","close":5570.0},{"date":"2026-04-29","close":5470.0},{"date":"2026-04-30","close":5520.0},{"date":"2026-05-04","close":5500.0},{"date":"2026-05-06","close":5440.0},{"date":"2026-05-07","close":5480.0},{"date":"2026-05-08","close":5780.0},{"date":"2026-05-11","close":6190.0},{"date":"2026-05-12","close":5820.0},{"date":"2026-05-13","close":5720.0},{"date":"2026-05-14","close":5800.0},{"date":"2026-05-15","close":5620.0},{"date":"2026-05-18","close":5530.0},{"date":"2026-05-19","close":5370.0},{"date":"2026-05-20","close":5130.0},{"date":"2026-05-21","close":5460.0},{"date":"2026-05-22","close":5510.0},{"date":"2026-05-26","close":5500.0},{"date":"2026-05-27","close":5340.0},{"date":"2026-05-28","close":5350.0},{"date":"2026-05-29","close":5370.0},{"date":"2026-06-01","close":5230.0},{"date":"2026-06-02","close":5060.0},{"date":"2026-06-04","close":4830.0},{"date":"2026-06-05","close":4580.0},{"date":"2026-06-08","close":4355.0},{"date":"2026-06-09","close":4390.0},{"date":"2026-06-10","close":4275.0},{"date":"2026-06-11","close":4235.0},{"date":"2026-06-12","close":4345.0},{"date":"2026-06-15","close":4320.0},{"date":"2026-06-16","close":4360.0},{"date":"2026-06-17","close":4330.0},{"date":"2026-06-18","close":4350.0},{"date":"2026-06-19","close":4205.0},{"date":"2026-06-22","close":4000.0},{"date":"2026-06-23","close":3875.0},{"date":"2026-06-24","close":3900.0},{"date":"2026-06-25","close":3840.0},{"date":"2026-06-26","close":3480.0},{"date":"2026-06-29","close":3940.0},{"date":"2026-06-30","close":3780.0},{"date":"2026-07-01","close":3735.0},{"date":"2026-07-02","close":3755.0},{"date":"2026-07-03","close":3915.0},{"date":"2026-07-06","close":3775.0},{"date":"2026-07-07","close":3795.0},{"date":"2026-07-08","close":3770.0},{"date":"2026-07-09","close":3635.0},{"date":"2026-07-10","close":3755.0},{"date":"2026-07-13","close":3665.0},{"date":"2026-07-14","close":3625.0},{"date":"2026-07-15","close":3725.0},{"date":"2026-07-16","close":3830.0},{"date":"2026-07-20","close":3745.0},{"date":"2026-07-21","close":3715.0},{"date":"2026-07-22","close":3700.0},{"date":"2026-07-23","close":3745.0},{"date":"2026-07-24","close":3665.0},{"date":"2026-07-27","close":3710.0},{"date":"2026-07-28","close":3575.0},{"date":"2026-07-29","close":3300.0},{"date":"2026-07-30","close":3295.0},{"date":"2026-07-31","close":3395.0},{"date":"2026-08-03","close":3320.0},{"date":"2026-08-04","close":3360.0},{"date":"2026-08-05","close":3380.0},{"date":"2026-08-06","close":3435.0},{"date":"2026-08-07","close":3430.0},{"date":"2026-08-10","close":3550.0},{"date":"2026-08-11","close":3575.0},{"date":"2026-08-12","close":3470.0},{"date":"2026-08-13","close":3505.0},{"date":"2026-08-14","close":3460.0},{"date":"2026-08-18","close":3410.0},{"date":"2026-08-19","close":3415.0},{"date":"2026-08-20","close":3410.0},{"date":"2026-08-21","close":3305.0},{"date":"2026-08-24","close":3435.0},{"date":"2026-08-25","close":3790.0},{"date":"2026-08-26","close":4345.0},{"date":"2026-08-27","close":4420.0},{"date":"2026-08-28","close":4660.0},{"date":"2026-08-31","close":4650.0},{"date":"2026-09-01","close":4650.0},{"date":"2026-09-02","close":4500.0},{"date":"2026-09-03","close":4770.0},{"date":"2026-09-04","close":4950.0},{"date":"2026-09-07","close":4945.0},{"date":"2026-09-08","close":4870.0},{"date":"2026-09-09","close":4800.0},{"date":"2026-09-10","close":4820.0},{"date":"2026-09-11","close":4925.0},{"date":"2026-09-14","close":4990.0},{"date":"2026-09-15","close":4820.0},{"date":"2026-09-16","close":4960.0},{"date":"2026-09-17","close":4970.0},{"date":"2026-09-18","close":4870.0},{"date":"2026-09-21","close":4890.0},{"date":"2026-09-22","close":4825.0},{"date":"2026-09-23","close":4915.0},{"date":"2026-09-28","close":4805.0},{"date":"2026-09-29","close":4985.0},{"date":"2026-09-30","close":4895.0},{"date":"2026-10-01","close":4830.0},{"date":"2026-10-02","close":4790.0},{"date":"2026-10-06","close":4750.0},{"date":"2026-10-07","close":4775.0},{"date":"2026-10-08","close":4705.0},{"date":"2026-10-12","close":4635.0},{"date":"2026-10-13","close":4675.0},{"date":"2026-10-14","close":4630.0},{"date":"2026-10-15","close":4450.0},{"date":"2026-10-16","close":4480.0},{"date":"2026-10-19","close":4465.0},{"date":"2026-10-20","close":4380.0},{"date":"2026-10-21","close":4395.0},{"date":"2026-10-22","close":4435.0},{"date":"2026-10-23","close":4240.0}],"chart_data":[{"date":"2024-10-23","open":6690,"high":6820,"low":6390,"close":6760,"volume":13601,"rsi_14":60.23,"sma_20":6634.5,"sma_60":6487.0,"sma_120":6751.17},{"date":"2024-10-24","open":6750,"high":6890,"low":6500,"close":6770,"volume":9298,"rsi_14":58.82,"sma_20":6629.0,"sma_60":6483.33,"sma_120":6746.42},{"date":"2024-10-25","open":6770,"high":6810,"low":6670,"close":6770,"volume":10334,"rsi_14":69.44,"sma_20":6628.0,"sma_60":6479.67,"sma_120":6741.25},{"date":"2024-10-28","open":6770,"high":6800,"low":6610,"close":6720,"volume":3145,"rsi_14":62.5,"sma_20":6626.5,"sma_60":6474.83,"sma_120":6736.08},{"date":"2024-10-29","open":6720,"high":6750,"low":6640,"close":6650,"volume":8859,"rsi_14":53.42,"sma_20":6625.0,"sma_60":6468.83,"sma_120":6729.75},{"date":"2024-10-30","open":6630,"high":6740,"low":6360,"close":6540,"volume":22815,"rsi_14":50.0,"sma_20":6624.5,"sma_60":6461.5,"sma_120":6721.17},{"date":"2024-10-31","open":6550,"high":6880,"low":6470,"close":6570,"volume":22624,"rsi_14":51.85,"sma_20":6624.0,"sma_60":6454.83,"sma_120":6713.0},{"date":"2024-11-01","open":6570,"high":6640,"low":6460,"close":6540,"volume":4254,"rsi_14":59.15,"sma_20":6620.0,"sma_60":6447.67,"sma_120":6704.75},{"date":"2024-11-04","open":6540,"high":6600,"low":6450,"close":6560,"volume":4168,"rsi_14":50.0,"sma_20":6623.5,"sma_60":6439.33,"sma_120":6696.75},{"date":"2024-11-05","open":6590,"high":6680,"low":6210,"close":6570,"volume":5547,"rsi_14":50.0,"sma_20":6625.0,"sma_60":6433.33,"sma_120":6688.75},{"date":"2024-11-06","open":6580,"high":6590,"low":6470,"close":6580,"volume":4225,"rsi_14":43.14,"sma_20":6624.0,"sma_60":6435.83,"sma_120":6680.33},{"date":"2024-11-07","open":6500,"high":6600,"low":6500,"close":6590,"volume":6023,"rsi_14":36.96,"sma_20":6626.5,"sma_60":6438.83,"sma_120":6672.92},{"date":"2024-11-08","open":6530,"high":6710,"low":6520,"close":6680,"volume":22798,"rsi_14":43.14,"sma_20":6633.5,"sma_60":6442.5,"sma_120":6667.33},{"date":"2024-11-11","open":6620,"high":6750,"low":6500,"close":6570,"volume":11194,"rsi_14":37.29,"sma_20":6641.5,"sma_60":6447.5,"sma_120":6661.58},{"date":"2024-11-12","open":6570,"high":6730,"low":6410,"close":6530,"volume":27721,"rsi_14":30.51,"sma_20":6640.0,"sma_60":6452.17,"sma_120":6655.25},{"date":"2024-11-13","open":6510,"high":6560,"low":6270,"close":6380,"volume":11701,"rsi_14":23.29,"sma_20":6630.5,"sma_60":6454.67,"sma_120":6648.25},{"date":"2024-11-14","open":6320,"high":6450,"low":6290,"close":6390,"volume":10292,"rsi_14":24.32,"sma_20":6617.5,"sma_60":6457.83,"sma_120":6641.75},{"date":"2024-11-15","open":6450,"high":6540,"low":6370,"close":6500,"volume":12049,"rsi_14":36.25,"sma_20":6607.0,"sma_60":6462.83,"sma_120":6637.58},{"date":"2024-11-18","open":6500,"high":6950,"low":6420,"close":6640,"volume":63515,"rsi_14":49.43,"sma_20":6601.5,"sma_60":6470.33,"sma_120":6634.33},{"date":"2024-11-19","open":6650,"high":6870,"low":6610,"close":6620,"volume":25012,"rsi_14":55.13,"sma_20":6596.5,"sma_60":6477.83,"sma_120":6631.25},{"date":"2024-11-20","open":6650,"high":6680,"low":6530,"close":6550,"volume":12000,"rsi_14":48.78,"sma_20":6586.0,"sma_60":6482.33,"sma_120":6627.5},{"date":"2024-11-21","open":6550,"high":6650,"low":6430,"close":6650,"volume":12983,"rsi_14":56.18,"sma_20":6580.0,"sma_60":6486.33,"sma_120":6624.5},{"date":"2024-11-22","open":6640,"high":6640,"low":6450,"close":6570,"volume":7949,"rsi_14":50.53,"sma_20":6570.0,"sma_60":6489.5,"sma_120":6619.25},{"date":"2024-11-25","open":6570,"high":6650,"low":6470,"close":6640,"volume":11456,"rsi_14":53.47,"sma_20":6566.0,"sma_60":6494.5,"sma_120":6615.08},{"date":"2024-11-26","open":6630,"high":6840,"low":6630,"close":6840,"volume":25898,"rsi_14":60.83,"sma_20":6575.5,"sma_60":6503.5,"sma_120":6613.42},{"date":"2024-11-27","open":6820,"high":6930,"low":6800,"close":6930,"volume":9157,"rsi_14":63.28,"sma_20":6595.0,"sma_60":6514.0,"sma_120":6612.42},{"date":"2024-11-28","open":6930,"high":6990,"low":6780,"close":6900,"volume":17893,"rsi_14":59.02,"sma_20":6611.5,"sma_60":6524.67,"sma_120":6610.92},{"date":"2024-11-29","open":6900,"high":6990,"low":6710,"close":6840,"volume":21941,"rsi_14":61.54,"sma_20":6626.5,"sma_60":6530.33,"sma_120":6609.42},{"date":"2024-12-02","open":6710,"high":6860,"low":6670,"close":6860,"volume":12263,"rsi_14":64.35,"sma_20":6641.5,"sma_60":6539.17,"sma_120":6608.17},{"date":"2024-12-03","open":6850,"high":6860,"low":6620,"close":6710,"volume":16867,"rsi_14":64.35,"sma_20":6648.5,"sma_60":6545.0,"sma_120":6605.67},{"date":"2024-12-04","open":6440,"high":6710,"low":6380,"close":6420,"volume":32794,"rsi_14":51.05,"sma_20":6640.5,"sma_60":6546.0,"sma_120":6601.17},{"date":"2024-12-05","open":6420,"high":6510,"low":6330,"close":6400,"volume":4570,"rsi_14":46.27,"sma_20":6631.0,"sma_60":6550.67,"sma_120":6596.58},{"date":"2024-12-06","open":6280,"high":6530,"low":6040,"close":6230,"volume":16002,"rsi_14":35.04,"sma_20":6608.5,"sma_60":6552.17,"sma_120":6589.83},{"date":"2024-12-09","open":5970,"high":6190,"low":5750,"close":5780,"volume":27022,"rsi_14":26.67,"sma_20":6569.0,"sma_60":6545.17,"sma_120":6579.17},{"date":"2024-12-10","open":5780,"high":6080,"low":5780,"close":5880,"volume":16285,"rsi_14":31.69,"sma_20":6536.5,"sma_60":6542.0,"sma_120":6570.0},{"date":"2024-12-11","open":6010,"high":6010,"low":5830,"close":5850,"volume":9768,"rsi_14":27.27,"sma_20":6510.0,"sma_60":6539.17,"sma_120":6560.92},{"date":"2024-12-12","open":5910,"high":6000,"low":5850,"close":5970,"volume":19452,"rsi_14":33.33,"sma_20":6489.0,"sma_60":6538.33,"sma_120":6552.75},{"date":"2024-12-13","open":6060,"high":6210,"low":6000,"close":6190,"volume":6630,"rsi_14":38.46,"sma_20":6473.5,"sma_60":6540.67,"sma_120":6546.58},{"date":"2024-12-16","open":6190,"high":6460,"low":6160,"close":6440,"volume":10622,"rsi_14":40.0,"sma_20":6463.5,"sma_60":6545.67,"sma_120":6542.5},{"date":"2024-12-17","open":6500,"high":6500,"low":6190,"close":6240,"volume":3523,"rsi_14":33.65,"sma_20":6444.5,"sma_60":6548.0,"sma_120":6537.25},{"date":"2024-12-18","open":6320,"high":6450,"low":6110,"close":6200,"volume":9838,"rsi_14":33.49,"sma_20":6427.0,"sma_60":6549.17,"sma_120":6534.0},{"date":"2024-12-19","open":6350,"high":6350,"low":6080,"close":6120,"volume":4732,"rsi_14":33.18,"sma_20":6400.5,"sma_60":6536.5,"sma_120":6529.58},{"date":"2024-12-20","open":6110,"high":6220,"low":6000,"close":6100,"volume":7626,"rsi_14":32.24,"sma_20":6377.0,"sma_60":6525.0,"sma_120":6525.67},{"date":"2024-12-23","open":6130,"high":6150,"low":6060,"close":6110,"volume":2963,"rsi_14":35.0,"sma_20":6350.5,"sma_60":6514.33,"sma_120":6523.25},{"date":"2024-12-24","open":6060,"high":6110,"low":5980,"close":6090,"volume":8463,"rsi_14":40.46,"sma_20":6313.0,"sma_60":6504.5,"sma_120":6520.67},{"date":"2024-12-26","open":6160,"high":6160,"low":6030,"close":6150,"volume":3982,"rsi_14":42.94,"sma_20":6274.0,"sma_60":6497.83,"sma_120":6519.17},{"date":"2024-12-27","open":6150,"high":6240,"low":6090,"close":6240,"volume":5322,"rsi_14":50.3,"sma_20":6241.0,"sma_60":6492.17,"sma_120":6518.67},{"date":"2024-12-30","open":6150,"high":6300,"low":5830,"close":6290,"volume":13796,"rsi_14":69.77,"sma_20":6213.5,"sma_60":6486.67,"sma_120":6518.33},{"date":"2025-01-02","open":6210,"high":6560,"low":6190,"close":6520,"volume":11461,"rsi_14":72.54,"sma_20":6196.5,"sma_60":6487.17,"sma_120":6516.67},{"date":"2025-01-03","open":6520,"high":6650,"low":6420,"close":6500,"volume":3809,"rsi_14":73.05,"sma_20":6186.0,"sma_60":6486.5,"sma_120":6515.0},{"date":"2025-01-06","open":6500,"high":6500,"low":6310,"close":6410,"volume":22470,"rsi_14":65.94,"sma_20":6185.5,"sma_60":6483.33,"sma_120":6511.33},{"date":"2025-01-07","open":6430,"high":6500,"low":6270,"close":6370,"volume":3529,"rsi_14":57.5,"sma_20":6184.0,"sma_60":6480.5,"sma_120":6507.67},{"date":"2025-01-08","open":6360,"high":6410,"low":6260,"close":6410,"volume":5302,"rsi_14":48.48,"sma_20":6193.0,"sma_60":6478.33,"sma_120":6503.83},{"date":"2025-01-09","open":6340,"high":6390,"low":6280,"close":6350,"volume":11328,"rsi_14":56.47,"sma_20":6221.5,"sma_60":6477.33,"sma_120":6499.67},{"date":"2025-01-10","open":6300,"high":6900,"low":6270,"close":6360,"volume":47046,"rsi_14":59.76,"sma_20":6245.5,"sma_60":6474.0,"sma_120":6494.92},{"date":"2025-01-13","open":6340,"high":6440,"low":6300,"close":6360,"volume":3350,"rsi_14":66.22,"sma_20":6271.0,"sma_60":6470.5,"sma_120":6489.42},{"date":"2025-01-14","open":6400,"high":6480,"low":6280,"close":6470,"volume":6138,"rsi_14":72.29,"sma_20":6296.0,"sma_60":6467.5,"sma_120":6484.0},{"date":"2025-01-15","open":6480,"high":6480,"low":6370,"close":6370,"volume":4980,"rsi_14":64.13,"sma_20":6305.0,"sma_60":6461.83,"sma_120":6478.25},{"date":"2025-01-16","open":6400,"high":6520,"low":6380,"close":6490,"volume":6182,"rsi_14":69.61,"sma_20":6307.5,"sma_60":6457.5,"sma_120":6475.08},{"date":"2025-01-17","open":6490,"high":6490,"low":6400,"close":6470,"volume":2956,"rsi_14":66.33,"sma_20":6319.0,"sma_60":6453.33,"sma_120":6471.25},{"date":"2025-01-20","open":6470,"high":6500,"low":6430,"close":6460,"volume":7932,"rsi_14":62.22,"sma_20":6332.0,"sma_60":6448.33,"sma_120":6467.67},{"date":"2025-01-21","open":6410,"high":6520,"low":6410,"close":6460,"volume":2080,"rsi_14":60.0,"sma_20":6349.0,"sma_60":6443.17,"sma_120":6463.25},{"date":"2025-01-22","open":6500,"high":6500,"low":6400,"close":6440,"volume":2182,"rsi_14":43.75,"sma_20":6366.0,"sma_60":6437.67,"sma_120":6458.67},{"date":"2025-01-23","open":6450,"high":6650,"low":6340,"close":6510,"volume":15436,"rsi_14":50.72,"sma_20":6386.0,"sma_60":6434.17,"sma_120":6454.5},{"date":"2025-01-24","open":6550,"high":6550,"low":6390,"close":6550,"volume":5026,"rsi_14":60.94,"sma_20":6409.0,"sma_60":6432.5,"sma_120":6450.67},{"date":"2025-01-31","open":6550,"high":6550,"low":6440,"close":6540,"volume":4139,"rsi_14":63.93,"sma_20":6428.5,"sma_60":6432.5,"sma_120":6447.0},{"date":"2025-02-03","open":6530,"high":6530,"low":6340,"close":6480,"volume":5484,"rsi_14":55.56,"sma_20":6440.5,"sma_60":6431.0,"sma_120":6442.92},{"date":"2025-02-04","open":6480,"high":6510,"low":6400,"close":6430,"volume":9541,"rsi_14":56.45,"sma_20":6447.5,"sma_60":6429.17,"sma_120":6438.42},{"date":"2025-02-05","open":6520,"high":6520,"low":6380,"close":6470,"volume":8479,"rsi_14":58.46,"sma_20":6445.0,"sma_60":6427.67,"sma_120":6433.5},{"date":"2025-02-06","open":6480,"high":6630,"low":6450,"close":6580,"volume":15981,"rsi_14":64.47,"sma_20":6449.0,"sma_60":6427.83,"sma_120":6430.58},{"date":"2025-02-07","open":6570,"high":6600,"low":6500,"close":6540,"volume":6357,"rsi_14":55.07,"sma_20":6455.5,"sma_60":6427.17,"sma_120":6431.5},{"date":"2025-02-10","open":6540,"high":6550,"low":6430,"close":6510,"volume":7601,"rsi_14":61.29,"sma_20":6462.5,"sma_60":6425.83,"sma_120":6432.33},{"date":"2025-02-11","open":6510,"high":6790,"low":6450,"close":6560,"volume":9589,"rsi_14":56.36,"sma_20":6470.0,"sma_60":6423.83,"sma_120":6433.17},{"date":"2025-02-12","open":6600,"high":6600,"low":6210,"close":6430,"volume":14017,"rsi_14":46.97,"sma_20":6474.0,"sma_60":6421.5,"sma_120":6434.5},{"date":"2025-02-13","open":6490,"high":6490,"low":6310,"close":6410,"volume":8201,"rsi_14":46.27,"sma_20":6476.5,"sma_60":6419.5,"sma_120":6435.83},{"date":"2025-02-14","open":6410,"high":6570,"low":6350,"close":6460,"volume":5248,"rsi_14":50.0,"sma_20":6481.5,"sma_60":6420.83,"sma_120":6437.75},{"date":"2025-02-17","open":6390,"high":6440,"low":6260,"close":6310,"volume":10828,"rsi_14":42.35,"sma_20":6473.5,"sma_60":6419.5,"sma_120":6438.67},{"date":"2025-02-18","open":6310,"high":6330,"low":6190,"close":6240,"volume":15890,"rsi_14":34.12,"sma_20":6467.0,"sma_60":6415.17,"sma_120":6439.0},{"date":"2025-02-19","open":6290,"high":6290,"low":6140,"close":6270,"volume":7846,"rsi_14":33.33,"sma_20":6456.0,"sma_60":6409.0,"sma_120":6439.67},{"date":"2025-02-20","open":6270,"high":6300,"low":6160,"close":6290,"volume":3456,"rsi_14":35.29,"sma_20":6447.0,"sma_60":6403.5,"sma_120":6440.67},{"date":"2025-02-21","open":6290,"high":6380,"low":6190,"close":6350,"volume":10118,"rsi_14":42.35,"sma_20":6441.5,"sma_60":6400.17,"sma_120":6441.25},{"date":"2025-02-24","open":6260,"high":6330,"low":6130,"close":6190,"volume":11626,"rsi_14":37.5,"sma_20":6428.0,"sma_60":6392.5,"sma_120":6439.42},{"date":"2025-02-25","open":6150,"high":6190,"low":6070,"close":6180,"volume":9150,"rsi_14":34.41,"sma_20":6415.0,"sma_60":6386.0,"sma_120":6437.75},{"date":"2025-02-26","open":6100,"high":6210,"low":6100,"close":6210,"volume":7180,"rsi_14":28.24,"sma_20":6400.0,"sma_60":6378.83,"sma_120":6436.67},{"date":"2025-02-27","open":6240,"high":6250,"low":6150,"close":6200,"volume":4184,"rsi_14":29.27,"sma_20":6382.5,"sma_60":6368.17,"sma_120":6435.83},{"date":"2025-02-28","open":6140,"high":6160,"low":6010,"close":6070,"volume":6246,"rsi_14":26.09,"sma_20":6359.0,"sma_60":6353.83,"sma_120":6433.92},{"date":"2025-03-04","open":6090,"high":6170,"low":6050,"close":6130,"volume":1730,"rsi_14":26.88,"sma_20":6341.5,"sma_60":6341.0,"sma_120":6432.83},{"date":"2025-03-05","open":6100,"high":6200,"low":6010,"close":6190,"volume":9246,"rsi_14":36.05,"sma_20":6329.5,"sma_60":6330.17,"sma_120":6430.25},{"date":"2025-03-06","open":6160,"high":6250,"low":6040,"close":6130,"volume":5411,"rsi_14":34.44,"sma_20":6312.5,"sma_60":6318.0,"sma_120":6428.58},{"date":"2025-03-07","open":6110,"high":6150,"low":6060,"close":6120,"volume":3547,"rsi_14":30.23,"sma_20":6289.5,"sma_60":6308.17,"sma_120":6426.58},{"date":"2025-03-10","open":6120,"high":6200,"low":6000,"close":6090,"volume":6803,"rsi_14":35.14,"sma_20":6267.0,"sma_60":6302.67,"sma_120":6424.33},{"date":"2025-03-11","open":5940,"high":6150,"low":5800,"close":5870,"volume":20067,"rsi_14":29.21,"sma_20":6235.0,"sma_60":6293.83,"sma_120":6422.25},{"date":"2025-03-12","open":5970,"high":5970,"low":4980,"close":4985,"volume":395458,"rsi_14":13.18,"sma_20":6156.25,"sma_60":6273.08,"sma_120":6412.62},{"date":"2025-03-13","open":5130,"high":5130,"low":4920,"close":4940,"volume":46546,"rsi_14":11.86,"sma_20":6081.75,"sma_60":6259.08,"sma_120":6402.12},{"date":"2025-03-14","open":4935,"high":4985,"low":4880,"close":4960,"volume":39522,"rsi_14":9.83,"sma_20":6009.25,"sma_60":6243.75,"sma_120":6392.88},{"date":"2025-03-17","open":4960,"high":4975,"low":4900,"close":4925,"volume":24164,"rsi_14":10.59,"sma_20":5932.5,"sma_60":6228.33,"sma_120":6383.75},{"date":"2025-03-18","open":4985,"high":4985,"low":4855,"close":4920,"volume":15238,"rsi_14":10.62,"sma_20":5863.0,"sma_60":6210.83,"sma_120":6374.58},{"date":"2025-03-19","open":4925,"high":4955,"low":4850,"close":4945,"volume":19624,"rsi_14":10.34,"sma_20":5798.25,"sma_60":6190.08,"sma_120":6365.38},{"date":"2025-03-20","open":4945,"high":5020,"low":4875,"close":4995,"volume":28792,"rsi_14":13.15,"sma_20":5734.5,"sma_60":6166.0,"sma_120":6355.83},{"date":"2025-03-21","open":4960,"high":4980,"low":4890,"close":4965,"volume":7148,"rsi_14":14.01,"sma_20":5668.25,"sma_60":6144.75,"sma_120":6346.38},{"date":"2025-03-24","open":5010,"high":5010,"low":4930,"close":4955,"volume":9635,"rsi_14":10.44,"sma_20":5598.5,"sma_60":6124.0,"sma_120":6336.58},{"date":"2025-03-25","open":4965,"high":5190,"low":4940,"close":5130,"volume":49779,"rsi_14":16.88,"sma_20":5545.5,"sma_60":6107.5,"sma_120":6322.0},{"date":"2025-03-26","open":5120,"high":5400,"low":4630,"close":4905,"volume":151402,"rsi_14":15.3,"sma_20":5481.75,"sma_60":6087.58,"sma_120":6306.29},{"date":"2025-03-27","open":4900,"high":4900,"low":4750,"close":4840,"volume":15228,"rsi_14":14.84,"sma_20":5413.25,"sma_60":6066.42,"sma_120":6290.38},{"date":"2025-03-28","open":4895,"high":4895,"low":4740,"close":4790,"volume":8346,"rsi_14":14.67,"sma_20":5342.75,"sma_60":6044.75,"sma_120":6274.62},{"date":"2025-03-31","open":4790,"high":4790,"low":4670,"close":4740,"volume":10318,"rsi_14":16.17,"sma_20":5276.25,"sma_60":6021.25,"sma_120":6259.54},{"date":"2025-04-01","open":4740,"high":4820,"low":4665,"close":4800,"volume":18101,"rsi_14":39.05,"sma_20":5209.75,"sma_60":5997.25,"sma_120":6244.71},{"date":"2025-04-02","open":4760,"high":4845,"low":4730,"close":4785,"volume":3121,"rsi_14":40.49,"sma_20":5139.5,"sma_60":5972.17,"sma_120":6229.42},{"date":"2025-04-03","open":4750,"high":4805,"low":4660,"close":4780,"volume":6990,"rsi_14":38.75,"sma_20":5072.0,"sma_60":5943.17,"sma_120":6215.17},{"date":"2025-04-04","open":4730,"high":4860,"low":4690,"close":4820,"volume":5788,"rsi_14":43.48,"sma_20":5007.0,"sma_60":5915.17,"sma_120":6200.83},{"date":"2025-04-07","open":4820,"high":4820,"low":4500,"close":4500,"volume":14561,"rsi_14":31.25,"sma_20":4927.5,"sma_60":5883.33,"sma_120":6183.33},{"date":"2025-04-08","open":4500,"high":4615,"low":4500,"close":4535,"volume":10212,"rsi_14":31.86,"sma_20":4860.75,"sma_60":5852.75,"sma_120":6166.62},{"date":"2025-04-09","open":4535,"high":4565,"low":4120,"close":4150,"volume":35408,"rsi_14":21.16,"sma_20":4819.0,"sma_60":5815.08,"sma_120":6146.71},{"date":"2025-04-10","open":4420,"high":4440,"low":4245,"close":4280,"volume":7913,"rsi_14":28.12,"sma_20":4786.0,"sma_60":5780.58,"sma_120":6128.96},{"date":"2025-04-11","open":4280,"high":4290,"low":4190,"close":4290,"volume":13748,"rsi_14":28.75,"sma_20":4752.5,"sma_60":5746.08,"sma_120":6110.04},{"date":"2025-04-14","open":4440,"high":4440,"low":4290,"close":4400,"volume":12946,"rsi_14":25.67,"sma_20":4726.25,"sma_60":5713.42,"sma_120":6091.96},{"date":"2025-04-15","open":4445,"high":4640,"low":4420,"close":4440,"volume":41772,"rsi_14":32.32,"sma_20":4702.25,"sma_60":5679.58,"sma_120":6073.54},{"date":"2025-04-16","open":4570,"high":4580,"low":4365,"close":4365,"volume":18959,"rsi_14":32.08,"sma_20":4673.25,"sma_60":5646.17,"sma_120":6054.0},{"date":"2025-04-17","open":4365,"high":4450,"low":4340,"close":4395,"volume":12780,"rsi_14":34.87,"sma_20":4643.25,"sma_60":5611.25,"sma_120":6034.38},{"date":"2025-04-18","open":4395,"high":4435,"low":4290,"close":4355,"volume":10450,"rsi_14":35.14,"sma_20":4612.75,"sma_60":5576.0,"sma_120":6014.67},{"date":"2025-04-21","open":4430,"high":4430,"low":4340,"close":4370,"volume":11357,"rsi_14":32.8,"sma_20":4583.5,"sma_60":5541.17,"sma_120":5994.75},{"date":"2025-04-22","open":4370,"high":4390,"low":4310,"close":4340,"volume":16136,"rsi_14":32.41,"sma_20":4544.0,"sma_60":5505.83,"sma_120":5974.5},{"date":"2025-04-23","open":4450,"high":4450,"low":4335,"close":4340,"volume":31269,"rsi_14":32.54,"sma_20":4515.75,"sma_60":5470.83,"sma_120":5954.25},{"date":"2025-04-24","open":4415,"high":4415,"low":4330,"close":4350,"volume":6309,"rsi_14":30.89,"sma_20":4491.25,"sma_60":5434.83,"sma_120":5934.5},{"date":"2025-04-25","open":4395,"high":4395,"low":4150,"close":4235,"volume":31022,"rsi_14":37.07,"sma_20":4463.5,"sma_60":5396.25,"sma_120":5914.38},{"date":"2025-04-28","open":4280,"high":4280,"low":4220,"close":4250,"volume":8042,"rsi_14":35.82,"sma_20":4439.0,"sma_60":5358.08,"sma_120":5895.29},{"date":"2025-04-29","open":4300,"high":4310,"low":4250,"close":4290,"volume":5601,"rsi_14":60.61,"sma_20":4413.5,"sma_60":5321.58,"sma_120":5876.29},{"date":"2025-04-30","open":4390,"high":4395,"low":4270,"close":4290,"volume":14220,"rsi_14":50.94,"sma_20":4388.75,"sma_60":5285.92,"sma_120":5857.54},{"date":"2025-05-02","open":4305,"high":4315,"low":4260,"close":4290,"volume":3348,"rsi_14":50.0,"sma_20":4364.25,"sma_60":5249.58,"sma_120":5838.62},{"date":"2025-05-07","open":4290,"high":4290,"low":4200,"close":4250,"volume":8995,"rsi_14":33.33,"sma_20":4335.75,"sma_60":5210.75,"sma_120":5819.29},{"date":"2025-05-08","open":4285,"high":4285,"low":4190,"close":4255,"volume":16151,"rsi_14":27.71,"sma_20":4323.5,"sma_60":5172.67,"sma_120":5799.92},{"date":"2025-05-09","open":4295,"high":4325,"low":4240,"close":4325,"volume":15232,"rsi_14":45.12,"sma_20":4313.0,"sma_60":5136.25,"sma_120":5781.04},{"date":"2025-05-12","open":4325,"high":4425,"low":4310,"close":4425,"volume":31468,"rsi_14":53.12,"sma_20":4326.75,"sma_60":5100.67,"sma_120":5762.25},{"date":"2025-05-13","open":4425,"high":4510,"low":4380,"close":4510,"volume":11727,"rsi_14":64.76,"sma_20":4338.25,"sma_60":5068.67,"sma_120":5745.08},{"date":"2025-05-14","open":4520,"high":4600,"low":4450,"close":4560,"volume":11505,"rsi_14":66.96,"sma_20":4351.75,"sma_60":5037.83,"sma_120":5728.67},{"date":"2025-05-15","open":4560,"high":4570,"low":4470,"close":4550,"volume":7895,"rsi_14":69.44,"sma_20":4359.25,"sma_60":5006.0,"sma_120":5713.42},{"date":"2025-05-16","open":4550,"high":4680,"low":4470,"close":4675,"volume":15646,"rsi_14":75.19,"sma_20":4371.0,"sma_60":4978.75,"sma_120":5699.12},{"date":"2025-05-19","open":4590,"high":4605,"low":4440,"close":4465,"volume":9457,"rsi_14":56.65,"sma_20":4376.0,"sma_60":4949.17,"sma_120":5682.17},{"date":"2025-05-20","open":4465,"high":4510,"low":4450,"close":4510,"volume":4521,"rsi_14":67.3,"sma_20":4381.75,"sma_60":4919.83,"sma_120":5664.42},{"date":"2025-05-21","open":4475,"high":4555,"low":4475,"close":4520,"volume":5861,"rsi_14":67.09,"sma_20":4390.0,"sma_60":4890.33,"sma_120":5646.92},{"date":"2025-05-22","open":4555,"high":4565,"low":4490,"close":4510,"volume":8036,"rsi_14":64.47,"sma_20":4397.0,"sma_60":4859.67,"sma_120":5629.92},{"date":"2025-05-23","open":4510,"high":4510,"low":4450,"close":4485,"volume":5238,"rsi_14":62.42,"sma_20":4404.25,"sma_60":4831.25,"sma_120":5611.88},{"date":"2025-05-26","open":4455,"high":4590,"low":4450,"close":4590,"volume":8033,"rsi_14":66.85,"sma_20":4416.75,"sma_60":4804.75,"sma_120":5595.38},{"date":"2025-05-27","open":4510,"high":4595,"low":4510,"close":4590,"volume":6948,"rsi_14":70.0,"sma_20":4428.75,"sma_60":4777.75,"sma_120":5578.29},{"date":"2025-05-28","open":4560,"high":4625,"low":4560,"close":4620,"volume":5954,"rsi_14":70.86,"sma_20":4448.0,"sma_60":4751.42,"sma_120":5559.79},{"date":"2025-05-29","open":4630,"high":4750,"low":4570,"close":4695,"volume":17273,"rsi_14":71.02,"sma_20":4470.25,"sma_60":4728.5,"sma_120":5541.17},{"date":"2025-05-30","open":4740,"high":4740,"low":4630,"close":4665,"volume":3589,"rsi_14":64.81,"sma_20":4489.0,"sma_60":4704.08,"sma_120":5522.54},{"date":"2025-06-02","open":4675,"high":4675,"low":4580,"close":4665,"volume":6477,"rsi_14":60.69,"sma_20":4507.75,"sma_60":4678.67,"sma_120":5504.42},{"date":"2025-06-04","open":4675,"high":4675,"low":4620,"close":4625,"volume":9710,"rsi_14":54.55,"sma_20":4524.5,"sma_60":4653.58,"sma_120":5485.79},{"date":"2025-06-05","open":4665,"high":4675,"low":4490,"close":4565,"volume":31320,"rsi_14":50.98,"sma_20":4540.25,"sma_60":4627.67,"sma_120":5467.92},{"date":"2025-06-09","open":4630,"high":4630,"low":4420,"close":4505,"volume":24325,"rsi_14":37.86,"sma_20":4552.75,"sma_60":4601.25,"sma_120":5451.96},{"date":"2025-06-10","open":4650,"high":4650,"low":4545,"close":4590,"volume":24811,"rsi_14":60.87,"sma_20":4566.0,"sma_60":4579.92,"sma_120":5436.88},{"date":"2025-06-11","open":4640,"high":4725,"low":4595,"close":4670,"volume":31162,"rsi_14":63.11,"sma_20":4578.25,"sma_60":4574.67,"sma_120":5423.88},{"date":"2025-06-12","open":4670,"high":4710,"low":4645,"close":4675,"volume":10418,"rsi_14":62.81,"sma_20":4586.5,"sma_60":4570.25,"sma_120":5414.67},{"date":"2025-06-13","open":4740,"high":4740,"low":4575,"close":4635,"volume":9782,"rsi_14":59.84,"sma_20":4590.25,"sma_60":4564.83,"sma_120":5404.29},{"date":"2025-06-16","open":4670,"high":4670,"low":4550,"close":4640,"volume":8983,"rsi_14":62.6,"sma_20":4594.75,"sma_60":4560.08,"sma_120":5394.21},{"date":"2025-06-17","open":4640,"high":4685,"low":4575,"close":4620,"volume":15353,"rsi_14":52.83,"sma_20":4592.0,"sma_60":4555.08,"sma_120":5382.96},{"date":"2025-06-18","open":4620,"high":4620,"low":4550,"close":4600,"volume":17417,"rsi_14":50.91,"sma_20":4598.75,"sma_60":4549.33,"sma_120":5369.71},{"date":"2025-06-19","open":4600,"high":4645,"low":4585,"close":4645,"volume":9779,"rsi_14":52.21,"sma_20":4605.5,"sma_60":4543.5,"sma_120":5354.75},{"date":"2025-06-20","open":4640,"high":4840,"low":4590,"close":4835,"volume":27679,"rsi_14":60.29,"sma_20":4621.25,"sma_60":4541.33,"sma_120":5343.04},{"date":"2025-06-23","open":4720,"high":4835,"low":4685,"close":4800,"volume":19520,"rsi_14":59.85,"sma_20":4635.75,"sma_60":4538.75,"sma_120":5331.38},{"date":"2025-06-24","open":4805,"high":4880,"low":4745,"close":4770,"volume":35961,"rsi_14":57.34,"sma_20":4650.0,"sma_60":4532.75,"sma_120":5320.12},{"date":"2025-06-25","open":4770,"high":4795,"low":4725,"close":4775,"volume":22965,"rsi_14":61.03,"sma_20":4659.25,"sma_60":4530.58,"sma_120":5309.08},{"date":"2025-06-26","open":4770,"high":4815,"low":4620,"close":4680,"volume":21090,"rsi_14":58.04,"sma_20":4663.75,"sma_60":4527.92,"sma_120":5297.17},{"date":"2025-06-27","open":4715,"high":4760,"low":4650,"close":4750,"volume":13713,"rsi_14":66.9,"sma_20":4670.25,"sma_60":4527.25,"sma_120":5286.0},{"date":"2025-06-30","open":4720,"high":4745,"low":4510,"close":4515,"volume":25412,"rsi_14":45.71,"sma_20":4661.25,"sma_60":4523.5,"sma_120":5272.38},{"date":"2025-07-01","open":4520,"high":4550,"low":4435,"close":4455,"volume":14763,"rsi_14":37.43,"sma_20":4650.75,"sma_60":4517.75,"sma_120":5257.5},{"date":"2025-07-02","open":4510,"high":4510,"low":4220,"close":4315,"volume":42707,"rsi_14":31.82,"sma_20":4633.25,"sma_60":4509.92,"sma_120":5241.04},{"date":"2025-07-03","open":4395,"high":4395,"low":4300,"close":4370,"volume":12869,"rsi_14":36.82,"sma_20":4620.5,"sma_60":4503.08,"sma_120":5223.12},{"date":"2025-07-04","open":4490,"high":4540,"low":4335,"close":4390,"volume":22402,"rsi_14":37.75,"sma_20":4611.75,"sma_60":4495.92,"sma_120":5205.54},{"date":"2025-07-07","open":4365,"high":4390,"low":4195,"close":4365,"volume":10360,"rsi_14":37.56,"sma_20":4604.75,"sma_60":4493.67,"sma_120":5188.5},{"date":"2025-07-08","open":4365,"high":4415,"low":4315,"close":4370,"volume":3782,"rsi_14":38.61,"sma_20":4593.75,"sma_60":4490.92,"sma_120":5171.83},{"date":"2025-07-09","open":4400,"high":4400,"low":4250,"close":4335,"volume":12523,"rsi_14":34.5,"sma_20":4577.0,"sma_60":4494.0,"sma_120":5154.54},{"date":"2025-07-10","open":4335,"high":4345,"low":4290,"close":4310,"volume":5232,"rsi_14":18.56,"sma_20":4558.75,"sma_60":4494.5,"sma_120":5137.54},{"date":"2025-07-11","open":4375,"high":4375,"low":4290,"close":4325,"volume":22014,"rsi_14":20.86,"sma_20":4543.25,"sma_60":4495.08,"sma_120":5120.58},{"date":"2025-07-14","open":4260,"high":4370,"low":4260,"close":4335,"volume":15135,"rsi_14":22.64,"sma_20":4528.0,"sma_60":4494.0,"sma_120":5103.71},{"date":"2025-07-15","open":4335,"high":4485,"low":4295,"close":4415,"volume":21344,"rsi_14":29.31,"sma_20":4517.75,"sma_60":4493.58,"sma_120":5086.58},{"date":"2025-07-16","open":4420,"high":4445,"low":4375,"close":4420,"volume":18263,"rsi_14":33.33,"sma_20":4508.75,"sma_60":4494.5,"sma_120":5070.33},{"date":"2025-07-17","open":4450,"high":4460,"low":4315,"close":4380,"volume":13784,"rsi_14":25.33,"sma_20":4495.5,"sma_60":4494.25,"sma_120":5052.75},{"date":"2025-07-18","open":4435,"high":4435,"low":4190,"close":4280,"volume":52213,"rsi_14":30.89,"sma_20":4467.75,"sma_60":4493.0,"sma_120":5034.5},{"date":"2025-07-21","open":4280,"high":4340,"low":4255,"close":4335,"volume":16200,"rsi_14":40.16,"sma_20":4444.5,"sma_60":4492.42,"sma_120":5016.79},{"date":"2025-07-22","open":4295,"high":4335,"low":4250,"close":4260,"volume":10473,"rsi_14":44.95,"sma_20":4419.0,"sma_60":4491.08,"sma_120":4998.46},{"date":"2025-07-23","open":4355,"high":4355,"low":4255,"close":4320,"volume":8833,"rsi_14":45.45,"sma_20":4396.25,"sma_60":4490.75,"sma_120":4980.79},{"date":"2025-07-24","open":4320,"high":4355,"low":4290,"close":4315,"volume":16093,"rsi_14":42.99,"sma_20":4378.0,"sma_60":4490.17,"sma_120":4962.5},{"date":"2025-07-25","open":4300,"high":4345,"low":4295,"close":4310,"volume":16420,"rsi_14":44.66,"sma_20":4356.0,"sma_60":4491.42,"sma_120":4943.83},{"date":"2025-07-28","open":4275,"high":4410,"low":4275,"close":4365,"volume":28431,"rsi_14":49.56,"sma_20":4348.5,"sma_60":4493.33,"sma_120":4925.71},{"date":"2025-07-29","open":4365,"high":4405,"low":4285,"close":4285,"volume":7784,"rsi_14":45.9,"sma_20":4340.0,"sma_60":4493.25,"sma_120":4907.42},{"date":"2025-07-30","open":4290,"high":4380,"low":4290,"close":4330,"volume":13778,"rsi_14":51.59,"sma_20":4340.75,"sma_60":4493.92,"sma_120":4889.92},{"date":"2025-07-31","open":4290,"high":4375,"low":4290,"close":4355,"volume":12883,"rsi_14":52.34,"sma_20":4340.0,"sma_60":4495.0,"sma_120":4872.29},{"date":"2025-08-01","open":4375,"high":4375,"low":4280,"close":4305,"volume":16385,"rsi_14":47.79,"sma_20":4335.75,"sma_60":4495.92,"sma_120":4853.33},{"date":"2025-08-04","open":4360,"high":4360,"low":4300,"close":4350,"volume":8439,"rsi_14":44.96,"sma_20":4335.0,"sma_60":4497.5,"sma_120":4835.08},{"date":"2025-08-05","open":4395,"high":4395,"low":4305,"close":4345,"volume":7745,"rsi_14":44.19,"sma_20":4333.75,"sma_60":4497.83,"sma_120":4817.04},{"date":"2025-08-06","open":4345,"high":4400,"low":4345,"close":4400,"volume":6968,"rsi_14":51.52,"sma_20":4337.0,"sma_60":4497.42,"sma_120":4799.04},{"date":"2025-08-07","open":4455,"high":4455,"low":4400,"close":4435,"volume":7918,"rsi_14":63.03,"sma_20":4343.25,"sma_60":4496.17,"sma_120":4782.42},{"date":"2025-08-08","open":4455,"high":4455,"low":4410,"close":4415,"volume":8408,"rsi_14":57.14,"sma_20":4347.75,"sma_60":4493.75,"sma_120":4765.79},{"date":"2025-08-11","open":4470,"high":4500,"low":4360,"close":4385,"volume":15640,"rsi_14":62.14,"sma_20":4350.25,"sma_60":4491.0,"sma_120":4748.5},{"date":"2025-08-12","open":4350,"high":4450,"low":4350,"close":4445,"volume":14904,"rsi_14":62.14,"sma_20":4351.75,"sma_60":4487.17,"sma_120":4732.96},{"date":"2025-08-13","open":4455,"high":4465,"low":4450,"close":4460,"volume":6571,"rsi_14":63.81,"sma_20":4353.75,"sma_60":4487.08,"sma_120":4718.12},{"date":"2025-08-14","open":4470,"high":4470,"low":4450,"close":4465,"volume":5692,"rsi_14":64.76,"sma_20":4358.0,"sma_60":4486.33,"sma_120":4703.08},{"date":"2025-08-18","open":4450,"high":4480,"low":4350,"close":4405,"volume":7371,"rsi_14":53.77,"sma_20":4364.25,"sma_60":4484.42,"sma_120":4687.38},{"date":"2025-08-19","open":4415,"high":4415,"low":4360,"close":4380,"volume":9944,"rsi_14":60.0,"sma_20":4366.5,"sma_60":4482.25,"sma_120":4670.96},{"date":"2025-08-20","open":4380,"high":4425,"low":4265,"close":4425,"volume":8244,"rsi_14":60.0,"sma_20":4374.75,"sma_60":4481.25,"sma_120":4656.25},{"date":"2025-08-21","open":4380,"high":4425,"low":4335,"close":4380,"volume":13895,"rsi_14":52.53,"sma_20":4377.75,"sma_60":4477.75,"sma_120":4641.25},{"date":"2025-08-22","open":4405,"high":4435,"low":4330,"close":4340,"volume":10404,"rsi_14":53.61,"sma_20":4379.0,"sma_60":4473.58,"sma_120":4625.67},{"date":"2025-08-25","open":4385,"high":4395,"low":4325,"close":4325,"volume":7010,"rsi_14":47.25,"sma_20":4379.75,"sma_60":4468.67,"sma_120":4610.04},{"date":"2025-08-26","open":4350,"high":4370,"low":4315,"close":4325,"volume":5893,"rsi_14":47.78,"sma_20":4377.75,"sma_60":4462.5,"sma_120":4595.5},{"date":"2025-08-27","open":4395,"high":4395,"low":4315,"close":4320,"volume":3483,"rsi_14":40.0,"sma_20":4379.5,"sma_60":4456.75,"sma_120":4580.42},{"date":"2025-08-28","open":4380,"high":4380,"low":4310,"close":4315,"volume":2982,"rsi_14":33.78,"sma_20":4378.75,"sma_60":4450.92,"sma_120":4564.79},{"date":"2025-08-29","open":4375,"high":4375,"low":4285,"close":4330,"volume":4817,"rsi_14":38.36,"sma_20":4377.5,"sma_60":4446.0,"sma_120":4549.79},{"date":"2025-09-01","open":4365,"high":4365,"low":4225,"close":4230,"volume":10644,"rsi_14":32.18,"sma_20":4373.75,"sma_60":4440.42,"sma_120":4534.04},{"date":"2025-09-02","open":4295,"high":4295,"low":4210,"close":4240,"volume":3310,"rsi_14":23.38,"sma_20":4368.25,"sma_60":4436.0,"sma_120":4518.62},{"date":"2025-09-03","open":4210,"high":4285,"low":4205,"close":4250,"volume":4255,"rsi_14":22.37,"sma_20":4363.5,"sma_60":4430.33,"sma_120":4505.12},{"date":"2025-09-04","open":4350,"high":4350,"low":4200,"close":4215,"volume":6505,"rsi_14":19.51,"sma_20":4354.25,"sma_60":4422.75,"sma_120":4498.71},{"date":"2025-09-05","open":4200,"high":4240,"low":4195,"close":4205,"volume":8252,"rsi_14":22.22,"sma_20":4342.75,"sma_60":4414.92,"sma_120":4492.58},{"date":"2025-09-08","open":4215,"high":4220,"low":4175,"close":4185,"volume":5122,"rsi_14":22.54,"sma_20":4331.25,"sma_60":4407.42,"sma_120":4486.12},{"date":"2025-09-09","open":4210,"high":4220,"low":4160,"close":4220,"volume":3625,"rsi_14":20.29,"sma_20":4323.0,"sma_60":4400.42,"sma_120":4480.25},{"date":"2025-09-10","open":4220,"high":4250,"low":4175,"close":4210,"volume":6581,"rsi_14":22.58,"sma_20":4311.25,"sma_60":4393.58,"sma_120":4474.33},{"date":"2025-09-11","open":4245,"high":4245,"low":4145,"close":4150,"volume":19275,"rsi_14":21.21,"sma_20":4295.75,"sma_60":4386.08,"sma_120":4467.71},{"date":"2025-09-12","open":4230,"high":4230,"low":4150,"close":4160,"volume":14734,"rsi_14":24.62,"sma_20":4280.5,"sma_60":4378.0,"sma_120":4460.75},{"date":"2025-09-15","open":4160,"high":4220,"low":4130,"close":4210,"volume":11849,"rsi_14":34.67,"sma_20":4270.75,"sma_60":4367.58,"sma_120":4454.46},{"date":"2025-09-16","open":4305,"high":4350,"low":4200,"close":4230,"volume":14411,"rsi_14":38.46,"sma_20":4263.25,"sma_60":4358.08,"sma_120":4448.42},{"date":"2025-09-17","open":4275,"high":4275,"low":4205,"close":4235,"volume":5059,"rsi_14":39.74,"sma_20":4253.75,"sma_60":4349.17,"sma_120":4440.96},{"date":"2025-09-18","open":4119,"high":4245,"low":4095,"close":4245,"volume":16402,"rsi_14":54.81,"sma_20":4253.75,"sma_60":4342.58,"sma_120":4436.58},{"date":"2025-09-19","open":4380,"high":4410,"low":4330,"close":4375,"volume":13202,"rsi_14":67.06,"sma_20":4255.5,"sma_60":4337.5,"sma_120":4432.71},{"date":"2025-09-22","open":4340,"high":4410,"low":4335,"close":4340,"volume":6528,"rsi_14":61.11,"sma_20":4256.25,"sma_60":4330.67,"sma_120":4428.96},{"date":"2025-09-23","open":4370,"high":4370,"low":4250,"close":4285,"volume":7780,"rsi_14":53.54,"sma_20":4254.25,"sma_60":4326.83,"sma_120":4425.17},{"date":"2025-09-24","open":4310,"high":4375,"low":4245,"close":4290,"volume":4990,"rsi_14":58.06,"sma_20":4252.75,"sma_60":4324.08,"sma_120":4420.92},{"date":"2025-09-25","open":4350,"high":4350,"low":4230,"close":4250,"volume":6725,"rsi_14":54.55,"sma_20":4249.5,"sma_60":4323.0,"sma_120":4416.46},{"date":"2025-09-26","open":4205,"high":4280,"low":4170,"close":4265,"volume":8121,"rsi_14":58.16,"sma_20":4246.25,"sma_60":4321.25,"sma_120":4412.17},{"date":"2025-09-29","open":4270,"high":4320,"low":4170,"close":4280,"volume":5675,"rsi_14":56.38,"sma_20":4248.75,"sma_60":4319.42,"sma_120":4407.67},{"date":"2025-09-30","open":4230,"high":4360,"low":4230,"close":4305,"volume":23658,"rsi_14":59.79,"sma_20":4252.0,"sma_60":4318.42,"sma_120":4406.04},{"date":"2025-10-01","open":4305,"high":4350,"low":4235,"close":4240,"volume":6134,"rsi_14":59.18,"sma_20":4251.5,"sma_60":4316.25,"sma_120":4403.58},{"date":"2025-10-02","open":4300,"high":4300,"low":4165,"close":4225,"volume":8203,"rsi_14":56.57,"sma_20":4252.0,"sma_60":4314.42,"sma_120":4404.21},{"date":"2025-10-10","open":4250,"high":4250,"low":4160,"close":4190,"volume":15906,"rsi_14":47.92,"sma_20":4251.25,"sma_60":4312.42,"sma_120":4403.46},{"date":"2025-10-13","open":4190,"high":4340,"low":4130,"close":4205,"volume":8415,"rsi_14":47.37,"sma_20":4252.25,"sma_60":4310.42,"sma_120":4402.75},{"date":"2025-10-14","open":4205,"high":4275,"low":4175,"close":4230,"volume":19498,"rsi_14":49.49,"sma_20":4252.75,"sma_60":4308.67,"sma_120":4401.33},{"date":"2025-10-15","open":4230,"high":4255,"low":4125,"close":4240,"volume":14055,"rsi_14":30.56,"sma_20":4254.25,"sma_60":4305.75,"sma_120":4399.67},{"date":"2025-10-16","open":4240,"high":4285,"low":4190,"close":4190,"volume":15941,"rsi_14":27.16,"sma_20":4256.25,"sma_60":4301.92,"sma_120":4398.21},{"date":"2025-10-17","open":4190,"high":4235,"low":4170,"close":4190,"volume":22379,"rsi_14":29.73,"sma_20":4257.75,"sma_60":4298.75,"sma_120":4396.5},{"date":"2025-10-20","open":4290,"high":4290,"low":4160,"close":4190,"volume":9518,"rsi_14":34.92,"sma_20":4256.75,"sma_60":4297.25,"sma_120":4395.12},{"date":"2025-10-21","open":4190,"high":4190,"low":4085,"close":4100,"volume":36985,"rsi_14":26.25,"sma_20":4250.25,"sma_60":4293.33,"sma_120":4392.88},{"date":"2025-10-22","open":4120,"high":4120,"low":4055,"close":4065,"volume":13031,"rsi_14":26.58,"sma_20":4241.75,"sma_60":4290.08,"sma_120":4390.58},{"date":"2025-10-23","open":4065,"high":4105,"low":4065,"close":4075,"volume":8039,"rsi_14":25.64,"sma_20":4226.5,"sma_60":4286.0,"sma_120":4388.38},{"date":"2025-10-24","open":4110,"high":4110,"low":4005,"close":4090,"volume":38680,"rsi_14":25.64,"sma_20":4212.25,"sma_60":4282.25,"sma_120":4386.21},{"date":"2025-10-27","open":4060,"high":4060,"low":4015,"close":4040,"volume":11851,"rsi_14":18.07,"sma_20":4197.25,"sma_60":4277.75,"sma_120":4384.58},{"date":"2025-10-28","open":4040,"high":4040,"low":4000,"close":4020,"volume":10801,"rsi_14":20.27,"sma_20":4184.0,"sma_60":4272.0,"sma_120":4382.67},{"date":"2025-10-29","open":4040,"high":4040,"low":3965,"close":4010,"volume":25664,"rsi_14":20.55,"sma_20":4170.0,"sma_60":4267.42,"sma_120":4380.33},{"date":"2025-10-30","open":4010,"high":4065,"low":3990,"close":4000,"volume":12414,"rsi_14":22.06,"sma_20":4157.5,"sma_60":4261.92,"sma_120":4377.92},{"date":"2025-10-31","open":4030,"high":4300,"low":4010,"close":4220,"volume":57818,"rsi_14":51.38,"sma_20":4155.25,"sma_60":4259.67,"sma_120":4377.33},{"date":"2025-11-03","open":4230,"high":4375,"low":4220,"close":4230,"volume":23669,"rsi_14":50.0,"sma_20":4152.75,"sma_60":4258.42,"sma_120":4377.17},{"date":"2025-11-04","open":4230,"high":4280,"low":4125,"close":4155,"volume":11316,"rsi_14":42.86,"sma_20":4145.25,"sma_60":4255.17,"sma_120":4376.33},{"date":"2025-11-05","open":4155,"high":4180,"low":4070,"close":4115,"volume":18124,"rsi_14":43.59,"sma_20":4139.0,"sma_60":4251.33,"sma_120":4374.58},{"date":"2025-11-06","open":4145,"high":4145,"low":3995,"close":4070,"volume":14305,"rsi_14":40.48,"sma_20":4131.25,"sma_60":4245.83,"sma_120":4371.62},{"date":"2025-11-07","open":4020,"high":4050,"low":3970,"close":3990,"volume":9656,"rsi_14":35.92,"sma_20":4121.25,"sma_60":4238.42,"sma_120":4367.29},{"date":"2025-11-10","open":4020,"high":4090,"low":3995,"close":4090,"volume":3876,"rsi_14":49.31,"sma_20":4115.5,"sma_60":4233.0,"sma_120":4363.38},{"date":"2025-11-11","open":4090,"high":4170,"low":4005,"close":4060,"volume":7302,"rsi_14":49.65,"sma_20":4107.0,"sma_60":4227.58,"sma_120":4359.29},{"date":"2025-11-12","open":4080,"high":4160,"low":4055,"close":4155,"volume":22315,"rsi_14":55.0,"sma_20":4102.75,"sma_60":4222.75,"sma_120":4354.96},{"date":"2025-11-13","open":4155,"high":4155,"low":4105,"close":4130,"volume":12361,"rsi_14":52.47,"sma_20":4099.75,"sma_60":4217.25,"sma_120":4352.17},{"date":"2025-11-14","open":4060,"high":4135,"low":4060,"close":4130,"volume":9898,"rsi_14":55.92,"sma_20":4096.75,"sma_60":4211.67,"sma_120":4349.0},{"date":"2025-11-17","open":4175,"high":4175,"low":4105,"close":4135,"volume":5281,"rsi_14":57.72,"sma_20":4094.0,"sma_60":4207.17,"sma_120":4345.79},{"date":"2025-11-18","open":4130,"high":4130,"low":4025,"close":4025,"volume":11310,"rsi_14":50.89,"sma_20":4090.25,"sma_60":4201.25,"sma_120":4341.75},{"date":"2025-11-19","open":4085,"high":4240,"low":4015,"close":4240,"volume":34572,"rsi_14":61.43,"sma_20":4099.0,"sma_60":4198.17,"sma_120":4339.71},{"date":"2025-11-20","open":4195,"high":4260,"low":4190,"close":4235,"volume":17838,"rsi_14":50.9,"sma_20":4107.0,"sma_60":4195.75,"sma_120":4336.75},{"date":"2025-11-21","open":4160,"high":4255,"low":4150,"close":4180,"volume":22547,"rsi_14":47.16,"sma_20":4111.5,"sma_60":4193.08,"sma_120":4333.33},{"date":"2025-11-24","open":4220,"high":4220,"low":4125,"close":4165,"volume":8261,"rsi_14":50.61,"sma_20":4117.75,"sma_60":4190.42,"sma_120":4329.54},{"date":"2025-11-25","open":4200,"high":4200,"low":4125,"close":4160,"volume":8550,"rsi_14":52.87,"sma_20":4124.75,"sma_60":4187.67,"sma_120":4325.08},{"date":"2025-11-26","open":4200,"high":4200,"low":4135,"close":4140,"volume":5757,"rsi_14":54.61,"sma_20":4131.25,"sma_60":4184.67,"sma_120":4320.71},{"date":"2025-11-27","open":4140,"high":4160,"low":4030,"close":4050,"volume":10351,"rsi_14":53.9,"sma_20":4133.75,"sma_60":4180.25,"sma_120":4315.58},{"date":"2025-11-28","open":4050,"high":4135,"low":4050,"close":4080,"volume":13467,"rsi_14":49.29,"sma_20":4126.75,"sma_60":4176.08,"sma_120":4311.04},{"date":"2025-12-01","open":4065,"high":4105,"low":4050,"close":4100,"volume":7353,"rsi_14":52.9,"sma_20":4120.25,"sma_60":4173.92,"sma_120":4307.17},{"date":"2025-12-02","open":4120,"high":4120,"low":4070,"close":4105,"volume":3007,"rsi_14":45.83,"sma_20":4117.75,"sma_60":4171.67,"sma_120":4303.83},{"date":"2025-12-03","open":4105,"high":4165,"low":4095,"close":4130,"volume":25330,"rsi_14":50.0,"sma_20":4118.5,"sma_60":4169.67,"sma_120":4300.0},{"date":"2025-12-04","open":4130,"high":4285,"low":4120,"close":4285,"volume":25789,"rsi_14":60.26,"sma_20":4129.25,"sma_60":4170.83,"sma_120":4296.79},{"date":"2025-12-05","open":4245,"high":4300,"low":4160,"close":4240,"volume":15545,"rsi_14":56.6,"sma_20":4141.75,"sma_60":4171.42,"sma_120":4293.17},{"date":"2025-12-08","open":4240,"high":4400,"low":4220,"close":4395,"volume":46778,"rsi_14":72.02,"sma_20":4157.0,"sma_60":4174.92,"sma_120":4291.17},{"date":"2025-12-09","open":4345,"high":4400,"low":4300,"close":4365,"volume":23035,"rsi_14":59.54,"sma_20":4172.25,"sma_60":4177.33,"sma_120":4288.88},{"date":"2025-12-10","open":4355,"high":4370,"low":4100,"close":4345,"volume":14801,"rsi_14":58.21,"sma_20":4181.75,"sma_60":4179.58,"sma_120":4286.58},{"date":"2025-12-11","open":4345,"high":4390,"low":4305,"close":4305,"volume":9836,"rsi_14":59.54,"sma_20":4190.5,"sma_60":4182.17,"sma_120":4284.12},{"date":"2025-12-12","open":4335,"high":4345,"low":4235,"close":4235,"volume":11474,"rsi_14":54.93,"sma_20":4195.75,"sma_60":4183.42,"sma_120":4280.71},{"date":"2025-12-15","open":4235,"high":4285,"low":4200,"close":4240,"volume":10413,"rsi_14":55.63,"sma_20":4201.0,"sma_60":4183.92,"sma_120":4275.75},{"date":"2025-12-16","open":4300,"high":4400,"low":4205,"close":4315,"volume":23087,"rsi_14":61.44,"sma_20":4215.5,"sma_60":4185.33,"sma_120":4271.71},{"date":"2025-12-17","open":4330,"high":4400,"low":4075,"close":4335,"volume":25626,"rsi_14":70.5,"sma_20":4220.25,"sma_60":4187.0,"sma_120":4268.08},{"date":"2025-12-18","open":4260,"high":4335,"low":4235,"close":4320,"volume":13245,"rsi_14":67.65,"sma_20":4224.5,"sma_60":4186.0,"sma_120":4264.29},{"date":"2025-12-19","open":4290,"high":4340,"low":4245,"close":4305,"volume":11043,"rsi_14":65.19,"sma_20":4230.75,"sma_60":4184.83,"sma_120":4261.17},{"date":"2025-12-22","open":4350,"high":4350,"low":4285,"close":4300,"volume":4385,"rsi_14":64.44,"sma_20":4237.5,"sma_60":4184.17,"sma_120":4257.42},{"date":"2025-12-23","open":4280,"high":4280,"low":4230,"close":4230,"volume":9180,"rsi_14":56.94,"sma_20":4241.0,"sma_60":4183.25,"sma_120":4255.04},{"date":"2025-12-24","open":4280,"high":4410,"low":4280,"close":4410,"volume":30377,"rsi_14":58.39,"sma_20":4254.5,"sma_60":4185.25,"sma_120":4254.67},{"date":"2025-12-26","open":4375,"high":5730,"low":4375,"close":5730,"volume":1524155,"rsi_14":86.88,"sma_20":4338.5,"sma_60":4209.92,"sma_120":4266.46},{"date":"2025-12-29","open":6150,"high":7300,"low":6030,"close":6250,"volume":1784268,"rsi_14":88.89,"sma_20":4447.0,"sma_60":4243.0,"sma_120":4282.12},{"date":"2025-12-30","open":6460,"high":6470,"low":5820,"close":6150,"volume":375972,"rsi_14":86.35,"sma_20":4549.5,"sma_60":4274.17,"sma_120":4296.79},{"date":"2026-01-02","open":6150,"high":6300,"low":5880,"close":6130,"volume":225030,"rsi_14":86.35,"sma_20":4650.75,"sma_60":4304.58,"sma_120":4311.5},{"date":"2026-01-05","open":6250,"high":6620,"low":5920,"close":6170,"volume":331916,"rsi_14":87.98,"sma_20":4752.75,"sma_60":4336.75,"sma_120":4326.5},{"date":"2026-01-06","open":6390,"high":6390,"low":5940,"close":5970,"volume":112566,"rsi_14":83.56,"sma_20":4837.0,"sma_60":4365.83,"sma_120":4340.12},{"date":"2026-01-07","open":6000,"high":6850,"low":5600,"close":6120,"volume":919226,"rsi_14":84.43,"sma_20":4931.0,"sma_60":4398.0,"sma_120":4355.21},{"date":"2026-01-08","open":6080,"high":6080,"low":5630,"close":5910,"volume":128335,"rsi_14":77.84,"sma_20":5006.75,"sma_60":4426.42,"sma_120":4368.42},{"date":"2026-01-09","open":5910,"high":6490,"low":5650,"close":5940,"volume":210892,"rsi_14":77.91,"sma_20":5085.5,"sma_60":4454.92,"sma_120":4381.79},{"date":"2026-01-12","open":5940,"high":6100,"low":5840,"close":6070,"volume":111009,"rsi_14":79.26,"sma_20":5171.75,"sma_60":4485.42,"sma_120":4395.58},{"date":"2026-01-13","open":6400,"high":6400,"low":6010,"close":6240,"volume":188915,"rsi_14":80.76,"sma_20":5268.5,"sma_60":4519.58,"sma_120":4410.75},{"date":"2026-01-14","open":6200,"high":6450,"low":6190,"close":6240,"volume":135866,"rsi_14":80.89,"sma_20":5368.75,"sma_60":4553.75,"sma_120":4426.25},{"date":"2026-01-15","open":6320,"high":6450,"low":6100,"close":6440,"volume":135249,"rsi_14":83.79,"sma_20":5478.75,"sma_60":4591.25,"sma_120":4444.25},{"date":"2026-01-16","open":6440,"high":6450,"low":6200,"close":6230,"volume":108474,"rsi_14":62.63,"sma_20":5669.25,"sma_60":4662.83,"sma_120":4460.04},{"date":"2026-01-19","open":6260,"high":6550,"low":6090,"close":6550,"volume":184544,"rsi_14":58.43,"sma_20":5780.75,"sma_60":4704.08,"sma_120":4479.12},{"date":"2026-01-20","open":6600,"high":6780,"low":6235,"close":6400,"volume":166814,"rsi_14":56.83,"sma_20":5885.5,"sma_60":4742.58,"sma_120":4496.46},{"date":"2026-01-21","open":6200,"high":6310,"low":5980,"close":6070,"volume":127350,"rsi_14":48.6,"sma_20":5974.0,"sma_60":4776.42,"sma_120":4511.08},{"date":"2026-01-22","open":6090,"high":6180,"low":5930,"close":5930,"volume":98259,"rsi_14":44.64,"sma_20":6059.0,"sma_60":4808.25,"sma_120":4524.58},{"date":"2026-01-23","open":5930,"high":6060,"low":5800,"close":5940,"volume":80001,"rsi_14":49.27,"sma_20":6135.5,"sma_60":4840.42,"sma_120":4537.71},{"date":"2026-01-26","open":6050,"high":6050,"low":5750,"close":5960,"volume":60552,"rsi_14":45.83,"sma_20":6147.0,"sma_60":4873.08,"sma_120":4551.67},{"date":"2026-01-27","open":5960,"high":5960,"low":5780,"close":5850,"volume":46127,"rsi_14":48.35,"sma_20":6127.0,"sma_60":4900.25,"sma_120":4564.33},{"date":"2026-01-28","open":5850,"high":5880,"low":5710,"close":5800,"volume":78922,"rsi_14":46.2,"sma_20":6109.5,"sma_60":4926.42,"sma_120":4576.38},{"date":"2026-01-29","open":5800,"high":5820,"low":5560,"close":5740,"volume":87401,"rsi_14":40.68,"sma_20":6090.0,"sma_60":4952.83,"sma_120":4588.33},{"date":"2026-01-30","open":5760,"high":5760,"low":5500,"close":5500,"volume":69991,"rsi_14":29.89,"sma_20":6056.5,"sma_60":4975.92,"sma_120":4597.92},{"date":"2026-02-02","open":5550,"high":5550,"low":5300,"close":5330,"volume":41309,"rsi_14":27.36,"sma_20":6024.5,"sma_60":4996.92,"sma_120":4606.12},{"date":"2026-02-03","open":5400,"high":5490,"low":5220,"close":5320,"volume":43093,"rsi_14":19.23,"sma_20":5984.5,"sma_60":5019.08,"sma_120":4613.79},{"date":"2026-02-04","open":5320,"high":5350,"low":5110,"close":5250,"volume":36718,"rsi_14":20.83,"sma_20":5951.5,"sma_60":5002.75,"sma_120":4620.58},{"date":"2026-02-05","open":5250,"high":5250,"low":5120,"close":5200,"volume":29147,"rsi_14":20.23,"sma_20":5914.5,"sma_60":5021.25,"sma_120":4627.12},{"date":"2026-02-06","open":5190,"high":5200,"low":4980,"close":5170,"volume":43160,"rsi_14":2.08,"sma_20":5869.5,"sma_60":5039.75,"sma_120":4633.67},{"date":"2026-02-09","open":5220,"high":5320,"low":5170,"close":5300,"volume":28899,"rsi_14":11.27,"sma_20":5822.5,"sma_60":5058.83,"sma_120":4640.79},{"date":"2026-02-10","open":5350,"high":5350,"low":5220,"close":5300,"volume":14471,"rsi_14":14.68,"sma_20":5775.5,"sma_60":5078.33,"sma_120":4647.79},{"date":"2026-02-11","open":5300,"high":5460,"low":5260,"close":5450,"volume":26113,"rsi_14":28.18,"sma_20":5726.0,"sma_60":5100.33,"sma_120":4656.0},{"date":"2026-02-12","open":5450,"high":5500,"low":5380,"close":5460,"volume":21573,"rsi_14":28.18,"sma_20":5687.5,"sma_60":5122.42,"sma_120":4664.79},{"date":"2026-02-13","open":5460,"high":5460,"low":5070,"close":5100,"volume":75344,"rsi_14":20.14,"sma_20":5631.0,"sma_60":5140.33,"sma_120":4670.79},{"date":"2026-02-19","open":5180,"high":5180,"low":5000,"close":5080,"volume":50048,"rsi_14":21.48,"sma_20":5557.5,"sma_60":5154.33,"sma_120":4676.25},{"date":"2026-02-20","open":5080,"high":5080,"low":4870,"close":4945,"volume":85088,"rsi_14":20.21,"sma_20":5484.75,"sma_60":5166.17,"sma_120":4680.96},{"date":"2026-02-23","open":4945,"high":4990,"low":4780,"close":4800,"volume":77023,"rsi_14":19.08,"sma_20":5421.25,"sma_60":5176.5,"sma_120":4684.79},{"date":"2026-02-24","open":4800,"high":4835,"low":4735,"close":4800,"volume":55046,"rsi_14":22.66,"sma_20":5364.75,"sma_60":5187.08,"sma_120":4688.75},{"date":"2026-02-25","open":4805,"high":4920,"low":4755,"close":4860,"volume":38732,"rsi_14":29.91,"sma_20":5310.75,"sma_60":5198.75,"sma_120":4693.21},{"date":"2026-02-26","open":4845,"high":4930,"low":4755,"close":4850,"volume":32331,"rsi_14":29.91,"sma_20":5252.75,"sma_60":5835.92,"sma_120":5072.79},{"date":"2026-02-27","open":4900,"high":4900,"low":4705,"close":4785,"volume":66013,"rsi_14":30.04,"sma_20":5202.0,"sma_60":5222.83,"sma_120":4701.54},{"date":"2026-03-03","open":4700,"high":4825,"low":4650,"close":4650,"volume":51138,"rsi_14":28.0,"sma_20":5144.5,"sma_60":5232.33,"sma_120":4704.21},{"date":"2026-03-04","open":4510,"high":4620,"low":4060,"close":4155,"volume":135519,"rsi_14":20.41,"sma_20":5065.25,"sma_60":5233.25,"sma_120":4703.58},{"date":"2026-03-05","open":4160,"high":4425,"low":4160,"close":4380,"volume":41417,"rsi_14":24.59,"sma_20":5009.25,"sma_60":5237.83,"sma_120":4704.75},{"date":"2026-03-06","open":4380,"high":4405,"low":4190,"close":4350,"volume":37546,"rsi_14":24.18,"sma_20":4960.25,"sma_60":5241.5,"sma_120":4705.58},{"date":"2026-03-09","open":4205,"high":4255,"low":4055,"close":4140,"volume":45967,"rsi_14":15.53,"sma_20":4901.25,"sma_60":5239.08,"sma_120":4704.96},{"date":"2026-03-10","open":4140,"high":4385,"low":4140,"close":4265,"volume":21085,"rsi_14":20.35,"sma_20":4852.0,"sma_60":5239.5,"sma_120":4705.46},{"date":"2026-03-11","open":4320,"high":4405,"low":4245,"close":4320,"volume":21280,"rsi_14":27.19,"sma_20":4808.0,"sma_60":5238.25,"sma_120":4706.58},{"date":"2026-03-12","open":4360,"high":4370,"low":4245,"close":4290,"volume":29147,"rsi_14":27.03,"sma_20":4764.0,"sma_60":5237.0,"sma_120":4707.17},{"date":"2026-03-13","open":4285,"high":4410,"low":4240,"close":4385,"volume":20572,"rsi_14":33.33,"sma_20":4718.25,"sma_60":5237.67,"sma_120":4708.62},{"date":"2026-03-16","open":4405,"high":4405,"low":4295,"close":4305,"volume":20725,"rsi_14":34.67,"sma_20":4668.5,"sma_60":5514.17,"sma_120":5091.67},{"date":"2026-03-17","open":4345,"high":4375,"low":4305,"close":4330,"volume":22884,"rsi_14":35.67,"sma_20":4612.5,"sma_60":5239.25,"sma_120":4711.33},{"date":"2026-03-18","open":4295,"high":4350,"low":4285,"close":4340,"volume":20060,"rsi_14":33.65,"sma_20":4556.5,"sma_60":5240.92,"sma_120":4712.42},{"date":"2026-03-19","open":4305,"high":4330,"low":4265,"close":4275,"volume":17733,"rsi_14":32.52,"sma_20":4515.25,"sma_60":5240.25,"sma_120":4712.79},{"date":"2026-03-20","open":4265,"high":4330,"low":4255,"close":4290,"volume":13852,"rsi_14":34.48,"sma_20":4475.75,"sma_60":5239.5,"sma_120":4713.25},{"date":"2026-03-23","open":4290,"high":4290,"low":4100,"close":4150,"volume":33051,"rsi_14":34.38,"sma_20":4436.0,"sma_60":5236.67,"sma_120":4711.33},{"date":"2026-03-24","open":4200,"high":4285,"low":4145,"close":4230,"volume":16104,"rsi_14":53.16,"sma_20":4407.5,"sma_60":5235.42,"sma_120":4710.12},{"date":"2026-03-25","open":4300,"high":4310,"low":4205,"close":4235,"volume":18196,"rsi_14":42.49,"sma_20":4379.25,"sma_60":5234.33,"sma_120":4709.25},{"date":"2026-03-26","open":4250,"high":4625,"low":4250,"close":4410,"volume":107773,"rsi_14":52.7,"sma_20":4356.75,"sma_60":5237.33,"sma_120":4710.29},{"date":"2026-03-27","open":4350,"high":4775,"low":4275,"close":4690,"volume":73080,"rsi_14":73.31,"sma_20":4348.75,"sma_60":5242.0,"sma_120":4713.62},{"date":"2026-03-30","open":4690,"high":4690,"low":4460,"close":4470,"volume":22175,"rsi_14":58.04,"sma_20":4333.0,"sma_60":5221.0,"sma_120":4715.46},{"date":"2026-03-31","open":4470,"high":4470,"low":4345,"close":4380,"volume":25041,"rsi_14":52.29,"sma_20":4319.5,"sma_60":5189.83,"sma_120":4716.42},{"date":"2026-04-01","open":4375,"high":4545,"low":4375,"close":4480,"volume":11696,"rsi_14":56.88,"sma_20":4335.75,"sma_60":5162.0,"sma_120":4718.08},{"date":"2026-04-02","open":4480,"high":4545,"low":4350,"close":4360,"volume":16938,"rsi_14":49.11,"sma_20":4334.75,"sma_60":5132.5,"sma_120":4718.54},{"date":"2026-04-03","open":4410,"high":4500,"low":4390,"close":4470,"volume":13772,"rsi_14":55.75,"sma_20":4340.75,"sma_60":5104.17,"sma_120":4720.46},{"date":"2026-04-06","open":4520,"high":4555,"low":4440,"close":4540,"volume":26780,"rsi_14":57.09,"sma_20":4360.75,"sma_60":5080.33,"sma_120":4723.08},{"date":"2026-04-07","open":4590,"high":4840,"low":4545,"close":4800,"volume":49517,"rsi_14":63.29,"sma_20":4387.5,"sma_60":5058.33,"sma_120":4728.17},{"date":"2026-04-08","open":4950,"high":6050,"low":4770,"close":5800,"volume":675862,"rsi_14":78.61,"sma_20":4461.5,"sma_60":5056.5,"sma_120":4741.46},{"date":"2026-04-09","open":6000,"high":6000,"low":5470,"close":5580,"volume":115897,"rsi_14":72.47,"sma_20":4526.0,"sma_60":5050.5,"sma_120":4752.71},{"date":"2026-04-10","open":5600,"high":5630,"low":5180,"close":5250,"volume":124624,"rsi_14":67.97,"sma_20":4569.25,"sma_60":5036.83,"sma_120":4761.12},{"date":"2026-04-13","open":5140,"high":5300,"low":4940,"close":4990,"volume":87811,"rsi_14":61.73,"sma_20":4603.5,"sma_60":5016.0,"sma_120":4767.79},{"date":"2026-04-14","open":5030,"high":5230,"low":4865,"close":4885,"volume":109259,"rsi_14":59.73,"sma_20":4631.25,"sma_60":4993.42,"sma_120":4773.58},{"date":"2026-04-15","open":4900,"high":5150,"low":4810,"close":5010,"volume":134570,"rsi_14":59.12,"sma_20":4664.75,"sma_60":4969.58,"sma_120":4780.42},{"date":"2026-04-16","open":5050,"high":5330,"low":5050,"close":5320,"volume":68068,"rsi_14":59.49,"sma_20":4717.0,"sma_60":4954.42,"sma_120":4790.58},{"date":"2026-04-17","open":5320,"high":5320,"low":5060,"close":5130,"volume":43149,"rsi_14":60.03,"sma_20":4759.0,"sma_60":4930.75,"sma_120":4799.46},{"date":"2026-04-20","open":5080,"high":5430,"low":4990,"close":5220,"volume":41418,"rsi_14":62.77,"sma_20":4812.5,"sma_60":4911.08,"sma_120":4809.0},{"date":"2026-04-21","open":5240,"high":5500,"low":4990,"close":5220,"volume":81566,"rsi_14":61.6,"sma_20":4862.0,"sma_60":4896.92,"sma_120":4818.42},{"date":"2026-04-22","open":5190,"high":5310,"low":5130,"close":5300,"volume":26687,"rsi_14":64.92,"sma_20":4915.25,"sma_60":4886.42,"sma_120":4828.92},{"date":"2026-04-23","open":5300,"high":5370,"low":5180,"close":5280,"volume":28446,"rsi_14":63.24,"sma_20":4958.75,"sma_60":4875.42,"sma_120":4839.42},{"date":"2026-04-24","open":5300,"high":5450,"low":5270,"close":5330,"volume":31267,"rsi_14":62.99,"sma_20":4990.75,"sma_60":4864.92,"sma_120":4850.42},{"date":"2026-04-27","open":5330,"high":5580,"low":5330,"close":5380,"volume":53888,"rsi_14":60.25,"sma_20":5036.25,"sma_60":4857.08,"sma_120":4861.92},{"date":"2026-04-28","open":5380,"high":5570,"low":5380,"close":5570,"volume":58260,"rsi_14":44.31,"sma_20":5095.75,"sma_60":4853.25,"sma_120":4873.17},{"date":"2026-04-29","open":5570,"high":5660,"low":5430,"close":5470,"volume":34679,"rsi_14":47.11,"sma_20":5145.25,"sma_60":4848.75,"sma_120":5262.54},{"date":"2026-04-30","open":5470,"high":5550,"low":5460,"close":5520,"volume":31301,"rsi_14":75.3,"sma_20":5229.5,"sma_60":4739.0,"sma_120":4891.58},{"date":"2026-05-04","open":5550,"high":5570,"low":5460,"close":5500,"volume":22692,"rsi_14":68.48,"sma_20":5254.75,"sma_60":4851.92,"sma_120":4906.42},{"date":"2026-05-06","open":5500,"high":5500,"low":5280,"close":5440,"volume":34320,"rsi_14":70.79,"sma_20":5299.75,"sma_60":4853.92,"sma_120":4917.83},{"date":"2026-05-07","open":5400,"high":5590,"low":5400,"close":5480,"volume":40823,"rsi_14":68.8,"sma_20":5333.75,"sma_60":4857.75,"sma_120":4930.25},{"date":"2026-05-08","open":5510,"high":5830,"low":5500,"close":5780,"volume":93517,"rsi_14":68.55,"sma_20":5332.75,"sma_60":4867.42,"sma_120":4944.33},{"date":"2026-05-11","open":6080,"high":6500,"low":5950,"close":6190,"volume":394573,"rsi_14":86.3,"sma_20":5363.25,"sma_60":4884.42,"sma_120":4962.08},{"date":"2026-05-12","open":6330,"high":6340,"low":5700,"close":5820,"volume":174088,"rsi_14":67.24,"sma_20":5391.75,"sma_60":4893.08,"sma_120":4975.96},{"date":"2026-05-13","open":5820,"high":6150,"low":5680,"close":5720,"volume":65819,"rsi_14":63.59,"sma_20":5428.25,"sma_60":4900.08,"sma_120":4989.21},{"date":"2026-05-14","open":5720,"high":5820,"low":5510,"close":5800,"volume":69568,"rsi_14":63.59,"sma_20":5474.0,"sma_60":4905.92,"sma_120":5003.12},{"date":"2026-05-15","open":5800,"high":5970,"low":5600,"close":5620,"volume":66533,"rsi_14":58.5,"sma_20":5504.5,"sma_60":4908.58,"sma_120":5015.5},{"date":"2026-05-18","open":5590,"high":5590,"low":5350,"close":5530,"volume":30823,"rsi_14":54.9,"sma_20":5515.0,"sma_60":4915.75,"sma_120":5028.04},{"date":"2026-05-19","open":5530,"high":5530,"low":5320,"close":5370,"volume":22166,"rsi_14":49.77,"sma_20":5527.0,"sma_60":4920.58,"sma_120":5037.46},{"date":"2026-05-20","open":5370,"high":5430,"low":5110,"close":5130,"volume":35828,"rsi_14":40.0,"sma_20":5522.5,"sma_60":4923.67,"sma_120":5044.92},{"date":"2026-05-21","open":5640,"high":5640,"low":5200,"close":5460,"volume":27309,"rsi_14":49.79,"sma_20":5534.5,"sma_60":4934.67,"sma_120":5055.58},{"date":"2026-05-22","open":5460,"high":5600,"low":5450,"close":5510,"volume":24255,"rsi_14":49.79,"sma_20":5545.0,"sma_60":4946.5,"sma_120":5066.79},{"date":"2026-05-26","open":5610,"high":5610,"low":5370,"close":5500,"volume":40720,"rsi_14":50.0,"sma_20":5556.0,"sma_60":4957.17,"sma_120":5077.96},{"date":"2026-05-27","open":5390,"high":5540,"low":5340,"close":5340,"volume":50458,"rsi_14":48.02,"sma_20":5556.5,"sma_60":4965.33,"sma_120":5087.96},{"date":"2026-05-28","open":5340,"high":5450,"low":5140,"close":5350,"volume":46679,"rsi_14":47.39,"sma_20":5555.0,"sma_60":4974.75,"sma_120":5098.79},{"date":"2026-05-29","open":5300,"high":5400,"low":5000,"close":5370,"volume":49951,"rsi_14":40.72,"sma_20":5545.0,"sma_60":4986.75,"sma_120":5109.54},{"date":"2026-06-01","open":5370,"high":5370,"low":5060,"close":5230,"volume":32811,"rsi_14":25.26,"sma_20":5533.0,"sma_60":5004.67,"sma_120":5118.96},{"date":"2026-06-02","open":5140,"high":5260,"low":5030,"close":5060,"volume":22314,"rsi_14":28.16,"sma_20":5510.0,"sma_60":5016.0,"sma_120":5126.92},{"date":"2026-06-04","open":5060,"high":5060,"low":4820,"close":4830,"volume":24448,"rsi_14":26.2,"sma_20":5476.5,"sma_60":5024.0,"sma_120":5132.75},{"date":"2026-06-05","open":4710,"high":4830,"low":4300,"close":4580,"volume":31234,"rsi_14":20.1,"sma_20":5433.5,"sma_60":5031.33,"sma_120":5135.21},{"date":"2026-06-08","open":4580,"high":4580,"low":4255,"close":4355,"volume":25227,"rsi_14":19.66,"sma_20":5377.25,"sma_60":5032.83,"sma_120":5136.17},{"date":"2026-06-09","open":4315,"high":4465,"low":4315,"close":4390,"volume":13902,"rsi_14":21.92,"sma_20":5307.75,"sma_60":5034.0,"sma_120":5136.12},{"date":"2026-06-10","open":4455,"high":4460,"low":4190,"close":4275,"volume":31920,"rsi_14":22.42,"sma_20":5212.0,"sma_60":5033.75,"sma_120":5135.38},{"date":"2026-06-11","open":4080,"high":4275,"low":4080,"close":4235,"volume":22534,"rsi_14":24.93,"sma_20":5132.75,"sma_60":5031.25,"sma_120":5134.46},{"date":"2026-06-12","open":4235,"high":4375,"low":4225,"close":4345,"volume":16053,"rsi_14":14.38,"sma_20":5064.0,"sma_60":5031.92,"sma_120":5134.79},{"date":"2026-06-15","open":4345,"high":4445,"low":4235,"close":4320,"volume":21928,"rsi_14":11.36,"sma_20":4990.0,"sma_60":5031.75,"sma_120":5135.5},{"date":"2026-06-16","open":4300,"high":4370,"low":4290,"close":4360,"volume":7602,"rsi_14":13.69,"sma_20":4927.0,"sma_60":5032.08,"sma_120":5136.5},{"date":"2026-06-17","open":4365,"high":4375,"low":4330,"close":4330,"volume":7444,"rsi_14":29.84,"sma_20":4559.5,"sma_60":5035.58,"sma_120":5138.79},{"date":"2026-06-18","open":4245,"high":4410,"low":4245,"close":4350,"volume":8786,"rsi_14":15.52,"sma_20":4816.0,"sma_60":5034.0,"sma_120":5136.75},{"date":"2026-06-19","open":4290,"high":4335,"low":4205,"close":4205,"volume":6655,"rsi_14":13.02,"sma_20":4769.75,"sma_60":5034.92,"sma_120":5135.79},{"date":"2026-06-22","open":4200,"high":4200,"low":3970,"close":4000,"volume":14805,"rsi_14":12.5,"sma_20":4696.75,"sma_60":5031.08,"sma_120":5133.25},{"date":"2026-06-23","open":3915,"high":4060,"low":3765,"close":3875,"volume":33956,"rsi_14":12.85,"sma_20":4615.0,"sma_60":5025.08,"sma_120":5129.71},{"date":"2026-06-24","open":3810,"high":4110,"low":3810,"close":3900,"volume":15070,"rsi_14":16.55,"sma_20":4535.0,"sma_60":5016.58,"sma_120":5126.96},{"date":"2026-06-25","open":4120,"high":4120,"low":3830,"close":3840,"volume":9352,"rsi_14":19.17,"sma_20":4460.0,"sma_60":5002.42,"sma_120":5122.21},{"date":"2026-06-26","open":3950,"high":3950,"low":3480,"close":3480,"volume":12497,"rsi_14":17.23,"sma_20":4366.5,"sma_60":4985.92,"sma_120":5103.46},{"date":"2026-06-29","open":3480,"high":4115,"low":3475,"close":3940,"volume":19836,"rsi_14":37.22,"sma_20":4295.0,"sma_60":4978.58,"sma_120":5084.21},{"date":"2026-06-30","open":4050,"high":4050,"low":3780,"close":3780,"volume":6428,"rsi_14":36.29,"sma_20":4222.5,"sma_60":4966.92,"sma_120":5064.46},{"date":"2026-07-01","open":3780,"high":3850,"low":3705,"close":3735,"volume":14963,"rsi_14":36.19,"sma_20":4156.25,"sma_60":4956.5,"sma_120":5044.5},{"date":"2026-07-02","open":3750,"high":4000,"low":3690,"close":3755,"volume":11730,"rsi_14":32.85,"sma_20":4102.5,"sma_60":4944.58,"sma_120":5024.38},{"date":"2026-07-03","open":3995,"high":4000,"low":3605,"close":3915,"volume":24346,"rsi_14":39.08,"sma_20":4069.25,"sma_60":4934.17,"sma_120":5007.25},{"date":"2026-07-06","open":3915,"high":4095,"low":3765,"close":3775,"volume":12530,"rsi_14":35.04,"sma_20":4040.25,"sma_60":4917.08,"sma_120":4987.71},{"date":"2026-07-07","open":3750,"high":3965,"low":3750,"close":3795,"volume":13918,"rsi_14":36.25,"sma_20":4010.5,"sma_60":4883.67,"sma_120":4970.08},{"date":"2026-07-08","open":3795,"high":3850,"low":3615,"close":3770,"volume":15781,"rsi_14":35.13,"sma_20":3985.25,"sma_60":4853.5,"sma_120":4952.0},{"date":"2026-07-09","open":3815,"high":3815,"low":3555,"close":3635,"volume":17014,"rsi_14":35.31,"sma_20":3955.25,"sma_60":4826.58,"sma_120":4931.71},{"date":"2026-07-10","open":3650,"high":3760,"low":3650,"close":3755,"volume":15203,"rsi_14":43.4,"sma_20":3925.75,"sma_60":4806.0,"sma_120":4911.0},{"date":"2026-07-13","open":3880,"high":3915,"low":3650,"close":3665,"volume":7912,"rsi_14":44.23,"sma_20":3893.0,"sma_60":4785.67,"sma_120":4889.54},{"date":"2026-07-14","open":3665,"high":4110,"low":3535,"close":3625,"volume":14369,"rsi_14":42.51,"sma_20":3856.25,"sma_60":4762.58,"sma_120":4866.08},{"date":"2026-07-15","open":3625,"high":3830,"low":3625,"close":3725,"volume":18289,"rsi_14":46.93,"sma_20":3826.0,"sma_60":4736.0,"sma_120":4845.21},{"date":"2026-07-16","open":3700,"high":3855,"low":3660,"close":3830,"volume":25483,"rsi_14":60.8,"sma_20":3800.0,"sma_60":4714.33,"sma_120":4822.54},{"date":"2026-07-20","open":3830,"high":4015,"low":3650,"close":3745,"volume":13567,"rsi_14":42.17,"sma_20":3777.0,"sma_60":4689.75,"sma_120":4800.42},{"date":"2026-07-21","open":3605,"high":3745,"low":3535,"close":3715,"volume":19944,"rsi_14":47.09,"sma_20":3762.75,"sma_60":4664.67,"sma_120":4780.79},{"date":"2026-07-22","open":3715,"high":4070,"low":3650,"close":3700,"volume":13788,"rsi_14":48.39,"sma_20":3754.0,"sma_60":4638.0,"sma_120":4762.21},{"date":"2026-07-23","open":3700,"high":3785,"low":3660,"close":3745,"volume":3359,"rsi_14":49.55,"sma_20":3746.25,"sma_60":4612.42,"sma_120":4743.92},{"date":"2026-07-24","open":3730,"high":3730,"low":3645,"close":3665,"volume":3693,"rsi_14":37.86,"sma_20":3737.5,"sma_60":4584.67,"sma_120":4724.79},{"date":"2026-07-27","open":3635,"high":3820,"low":3635,"close":3710,"volume":8320,"rsi_14":46.52,"sma_20":3749.0,"sma_60":4556.83,"sma_120":4706.96},{"date":"2026-07-28","open":3710,"high":3845,"low":3440,"close":3575,"volume":14600,"rsi_14":39.52,"sma_20":3730.75,"sma_60":4523.58,"sma_120":4688.42},{"date":"2026-07-29","open":3935,"high":3935,"low":3135,"close":3300,"volume":33775,"rsi_14":31.92,"sma_20":3706.75,"sma_60":4487.42,"sma_120":4668.08},{"date":"2026-07-30","open":3360,"high":3390,"low":3250,"close":3295,"volume":23871,"rsi_14":35.47,"sma_20":3684.75,"sma_60":4450.33,"sma_120":4649.71},{"date":"2026-07-31","open":3385,"high":3395,"low":3265,"close":3395,"volume":20080,"rsi_14":34.35,"sma_20":3666.75,"sma_60":4415.25,"sma_120":4633.58},{"date":"2026-08-03","open":3390,"high":3390,"low":3290,"close":3320,"volume":6651,"rsi_14":34.8,"sma_20":3637.0,"sma_60":4379.92,"sma_120":4616.92},{"date":"2026-08-04","open":3245,"high":3395,"low":3245,"close":3360,"volume":13892,"rsi_14":38.33,"sma_20":3616.25,"sma_60":4344.58,"sma_120":4601.17},{"date":"2026-08-05","open":3400,"high":3425,"low":3325,"close":3380,"volume":5791,"rsi_14":33.65,"sma_20":3595.5,"sma_60":4304.58,"sma_120":4586.0},{"date":"2026-08-06","open":3370,"high":3435,"low":3115,"close":3435,"volume":18756,"rsi_14":30.35,"sma_20":3578.75,"sma_60":4258.67,"sma_120":4571.54},{"date":"2026-08-07","open":3435,"high":3600,"low":3385,"close":3430,"volume":11988,"rsi_14":32.97,"sma_20":3568.5,"sma_60":4218.83,"sma_120":4555.96},{"date":"2026-08-10","open":3490,"high":3550,"low":3425,"close":3550,"volume":8716,"rsi_14":41.87,"sma_20":3558.25,"sma_60":4182.67,"sma_120":4541.38},{"date":"2026-08-11","open":3600,"high":3605,"low":3515,"close":3575,"volume":6735,"rsi_14":43.9,"sma_20":3553.75,"sma_60":4145.58,"sma_120":4525.75},{"date":"2026-08-12","open":3695,"high":3695,"low":3465,"close":3470,"volume":8611,"rsi_14":37.33,"sma_20":3546.0,"sma_60":4109.75,"sma_120":4509.17},{"date":"2026-08-13","open":3470,"high":3600,"low":3440,"close":3505,"volume":9799,"rsi_14":42.31,"sma_20":3535.0,"sma_60":4076.0,"sma_120":4495.88},{"date":"2026-08-14","open":3505,"high":3695,"low":3450,"close":3460,"volume":7623,"rsi_14":37.98,"sma_20":3516.5,"sma_60":4044.17,"sma_120":4482.38},{"date":"2026-08-18","open":3465,"high":3655,"low":3335,"close":3410,"volume":17997,"rsi_14":41.36,"sma_20":3499.75,"sma_60":4015.5,"sma_120":4469.58},{"date":"2026-08-19","open":3520,"high":3520,"low":3300,"close":3415,"volume":25255,"rsi_14":58.39,"sma_20":3484.75,"sma_60":3981.42,"sma_120":4458.04},{"date":"2026-08-20","open":3350,"high":3415,"low":3320,"close":3410,"volume":16861,"rsi_14":58.39,"sma_20":3470.25,"sma_60":3946.42,"sma_120":4446.46},{"date":"2026-08-21","open":3385,"high":3385,"low":3275,"close":3305,"volume":14439,"rsi_14":43.48,"sma_20":3448.25,"sma_60":3909.83,"sma_120":4433.5},{"date":"2026-08-24","open":3445,"high":3445,"low":3275,"close":3435,"volume":42087,"rsi_14":57.72,"sma_20":3436.75,"sma_60":3878.08,"sma_120":4421.71},{"date":"2026-08-25","open":3435,"high":3800,"low":3435,"close":3790,"volume":58425,"rsi_14":70.28,"sma_20":3440.75,"sma_60":3852.08,"sma_120":4413.42},{"date":"2026-08-26","open":3700,"high":4395,"low":3685,"close":4345,"volume":67698,"rsi_14":80.25,"sma_20":3479.25,"sma_60":3835.0,"sma_120":4410.88},{"date":"2026-08-27","open":4330,"high":4515,"low":4000,"close":4420,"volume":24428,"rsi_14":80.5,"sma_20":3535.25,"sma_60":3821.5,"sma_120":4413.08},{"date":"2026-08-28","open":4495,"high":4745,"low":4420,"close":4660,"volume":41178,"rsi_14":83.24,"sma_20":3603.5,"sma_60":3814.83,"sma_120":4415.42},{"date":"2026-08-31","open":4650,"high":4670,"low":4450,"close":4650,"volume":13470,"rsi_14":81.61,"sma_20":3666.25,"sma_60":3811.83,"sma_120":4417.92},{"date":"2026-09-01","open":4695,"high":4725,"low":4300,"close":4650,"volume":7923,"rsi_14":81.34,"sma_20":3732.75,"sma_60":3813.0,"sma_120":4422.17},{"date":"2026-09-02","open":4700,"high":4700,"low":4455,"close":4500,"volume":4755,"rsi_14":79.26,"sma_20":3789.75,"sma_60":3815.42,"sma_120":4424.12},{"date":"2026-09-03","open":4505,"high":4850,"low":4465,"close":4770,"volume":30489,"rsi_14":81.7,"sma_20":3859.25,"sma_60":3821.75,"sma_120":4427.88},{"date":"2026-09-04","open":4770,"high":5000,"low":4770,"close":4950,"volume":14354,"rsi_14":84.98,"sma_20":3935.0,"sma_60":3833.0,"sma_120":4433.38},{"date":"2026-09-07","open":4950,"high":5050,"low":4835,"close":4945,"volume":14876,"rsi_14":86.81,"sma_20":4010.75,"sma_60":3844.83,"sma_120":4438.04},{"date":"2026-09-08","open":4945,"high":4945,"low":4650,"close":4870,"volume":21670,"rsi_14":83.76,"sma_20":4076.75,"sma_60":3853.58,"sma_120":4442.75},{"date":"2026-09-09","open":4870,"high":4870,"low":4740,"close":4800,"volume":9385,"rsi_14":81.31,"sma_20":4138.0,"sma_60":3861.58,"sma_120":4446.67},{"date":"2026-09-10","open":4800,"high":4820,"low":4700,"close":4820,"volume":4658,"rsi_14":85.48,"sma_20":4205.5,"sma_60":3869.25,"sma_120":4450.67},{"date":"2026-09-11","open":4780,"high":4935,"low":4775,"close":4925,"volume":12440,"rsi_14":85.31,"sma_20":4276.5,"sma_60":3879.17,"sma_120":4456.08},{"date":"2026-09-14","open":4930,"high":5000,"low":4800,"close":4990,"volume":2101,"rsi_14":82.97,"sma_20":4353.0,"sma_60":3889.83,"sma_120":4461.92},{"date":"2026-09-15","open":4930,"high":4955,"low":4745,"close":4820,"volume":4895,"rsi_14":66.55,"sma_20":4423.5,"sma_60":3900.08,"sma_120":4467.5},{"date":"2026-09-16","open":4770,"high":5000,"low":4750,"close":4960,"volume":6209,"rsi_14":68.0,"sma_20":4500.75,"sma_60":3916.08,"sma_120":4473.58},{"date":"2026-09-17","open":4800,"high":4970,"low":4800,"close":4970,"volume":3954,"rsi_14":62.2,"sma_20":4578.75,"sma_60":3934.33,"sma_120":4479.71},{"date":"2026-09-18","open":4900,"high":4960,"low":4860,"close":4870,"volume":5090,"rsi_14":58.09,"sma_20":4657.0,"sma_60":3950.5,"sma_120":4483.54},{"date":"2026-09-21","open":4880,"high":5720,"low":4790,"close":4890,"volume":8538,"rsi_14":58.7,"sma_20":4729.75,"sma_60":3968.0,"sma_120":4485.21},{"date":"2026-09-22","open":4800,"high":4865,"low":4795,"close":4825,"volume":5173,"rsi_14":62.55,"sma_20":4781.5,"sma_60":3990.42,"sma_120":4488.17},{"date":"2026-09-23","open":4800,"high":5090,"low":4785,"close":4915,"volume":7334,"rsi_14":56.5,"sma_20":4810.0,"sma_60":4006.67,"sma_120":4492.62},{"date":"2026-09-28","open":4840,"high":4845,"low":4550,"close":4805,"volume":11217,"rsi_14":43.06,"sma_20":4829.25,"sma_60":4023.75,"sma_120":4495.33},{"date":"2026-09-29","open":5100,"high":5100,"low":4800,"close":4985,"volume":6559,"rsi_14":51.64,"sma_20":4845.5,"sma_60":4044.58,"sma_120":4500.54},{"date":"2026-09-30","open":4850,"high":5490,"low":4850,"close":4895,"volume":4758,"rsi_14":51.01,"sma_20":4857.75,"sma_60":4063.58,"sma_120":4504.08},{"date":"2026-10-01","open":4865,"high":4920,"low":4820,"close":4830,"volume":7189,"rsi_14":51.22,"sma_20":4866.75,"sma_60":4078.83,"sma_120":4506.5},{"date":"2026-10-02","open":4830,"high":4995,"low":4730,"close":4790,"volume":9159,"rsi_14":48.8,"sma_20":4881.25,"sma_60":4095.75,"sma_120":4506.42},{"date":"2026-10-06","open":4890,"high":4940,"low":4670,"close":4750,"volume":8745,"rsi_14":42.62,"sma_20":4880.25,"sma_60":4111.67,"sma_120":4497.67},{"date":"2026-10-07","open":4820,"high":4820,"low":4675,"close":4775,"volume":3810,"rsi_14":40.61,"sma_20":4871.5,"sma_60":4128.42,"sma_120":4490.96},{"date":"2026-10-08","open":4845,"high":4845,"low":4610,"close":4705,"volume":11773,"rsi_14":44.5,"sma_20":4859.5,"sma_60":4146.25,"sma_120":4486.42},{"date":"2026-10-12","open":4845,"high":4845,"low":4580,"close":4635,"volume":4050,"rsi_14":33.33,"sma_20":4847.75,"sma_60":4160.92,"sma_120":4483.46},{"date":"2026-10-13","open":4640,"high":4700,"low":4305,"close":4675,"volume":11622,"rsi_14":35.32,"sma_20":4841.5,"sma_60":4177.75,"sma_120":4481.71},{"date":"2026-10-14","open":4695,"high":4900,"low":4450,"close":4630,"volume":5433,"rsi_14":37.37,"sma_20":4832.0,"sma_60":4194.5,"sma_120":4478.54},{"date":"2026-10-15","open":4500,"high":4680,"low":4235,"close":4450,"volume":13746,"rsi_14":30.18,"sma_20":4808.25,"sma_60":4206.58,"sma_120":4471.29},{"date":"2026-10-16","open":4480,"high":4500,"low":4350,"close":4480,"volume":3917,"rsi_14":33.95,"sma_20":4782.75,"sma_60":4217.42,"sma_120":4465.88},{"date":"2026-10-19","open":4350,"high":5710,"low":4315,"close":4465,"volume":4847,"rsi_14":27.5,"sma_20":4765.0,"sma_60":4229.42,"sma_120":4459.58},{"date":"2026-10-20","open":4435,"high":4465,"low":4335,"close":4380,"volume":2755,"rsi_14":28.21,"sma_20":4736.0,"sma_60":4240.5,"sma_120":4452.58},{"date":"2026-10-21","open":4280,"high":4745,"low":4280,"close":4395,"volume":1267,"rsi_14":13.58,"sma_20":4707.25,"sma_60":4252.08,"sma_120":4445.04},{"date":"2026-10-22","open":4690,"high":5400,"low":4310,"close":4435,"volume":2614,"rsi_14":19.74,"sma_20":4685.5,"sma_60":4263.58,"sma_120":4438.0},{"date":"2026-10-23","open":4269,"high":4507,"low":4075,"close":4415,"volume":6494}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":2.96,"ttm_eps":null,"close":6400.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":3.08,"ttm_eps":null,"close":6580.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":2.93,"ttm_eps":null,"close":6290.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":2.22,"ttm_eps":null,"close":4740.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":2.04,"ttm_eps":null,"close":4515.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":1.95,"ttm_eps":null,"close":4305.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":2.83,"ttm_eps":null,"close":6150.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":2.08,"ttm_eps":null,"close":4380.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":1.77,"ttm_eps":null,"close":3780.0}],"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":"오비고","phase":"above-fold","symbol_resolved":true}