{"status":"ok","report":{"price_analysis":{"current":2335.0,"change_1d":1.5,"change_7d":0.6,"change_30d":-8.4,"high_30d":3020.0,"low_30d":2195.0,"position_in_range":17.0,"support":2277.5,"resistance":2937.5},"summary":"샤페론(378800)은 Healthcare 섹터 KR 시장 종목입니다, 시가총액 216.07억. 현재가 2,335원, 전일 대비 +1.5%, 30일 -8.4%. ROE -19.4%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매수 4.16만, 기관 순매도 0.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -19.4%로 적자 상태입니다. 시가총액 216.07억. 매출 3.23억, 영업이익 -156.15억.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":1.14,"roe":-19.43,"eps":-80.0,"revenue":322574300.0,"operating_income":-15615474517.0,"net_income":-15832583251.0,"market_cap":21607461885,"profit_margin":-4908.2,"roa":-12.67,"operating_margin":-4840.89,"gross_margin":-49.56,"debt_ratio":0.5335297543731118,"total_assets":29177990818.0,"total_equity":19026687115.0,"total_debt":10151303703.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 38.1로 약세 구간입니다. MACD(-68.27)가 시그널선(-41.49)을 하회합니다(데드크로스). SMA20 2490, SMA60 2463 — 혼조세입니다. 볼린저밴드 2208~2773 (현재 위치 23%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 38","rsi_14":38.095238095238095,"macd":-68.27354579918483,"macd_signal":-41.48542247741673,"sma_20":2490.25,"sma_60":2463.3333333333335,"bb_upper":2772.9596567151534,"bb_lower":2207.5403432848466,"atr_14":169.28571428571428},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 4.16만, 기관 순매수 0.00. 30일 누적: 외국인 8911.00, 기관 -18.00.","foreign_trend":"매수","institution_trend":"중립","comment":"외국인 매수, 기관 중립","foreign_flow":41639.0,"institutional_flow":0.0,"data":[{"date":"2026-10-23","foreign_net":20315.0,"institution_net":0.0,"retail_net":-20315.0},{"date":"2026-10-22","foreign_net":840.0,"institution_net":0.0,"retail_net":-840.0},{"date":"2026-10-21","foreign_net":7934.0,"institution_net":0.0,"retail_net":-7934.0},{"date":"2026-10-20","foreign_net":1969.0,"institution_net":-867.0,"retail_net":-1102.0},{"date":"2026-10-19","foreign_net":10581.0,"institution_net":867.0,"retail_net":-11448.0},{"date":"2026-10-16","foreign_net":1784.0,"institution_net":0.0,"retail_net":-1784.0},{"date":"2026-10-15","foreign_net":-3625.0,"institution_net":0.0,"retail_net":3625.0},{"date":"2026-10-14","foreign_net":-6537.0,"institution_net":0.0,"retail_net":6537.0},{"date":"2026-10-13","foreign_net":-12146.0,"institution_net":0.0,"retail_net":12146.0},{"date":"2026-10-12","foreign_net":3156.0,"institution_net":0.0,"retail_net":-3156.0},{"date":"2026-10-08","foreign_net":3568.0,"institution_net":0.0,"retail_net":-3568.0},{"date":"2026-10-07","foreign_net":3410.0,"institution_net":-3.0,"retail_net":-3407.0},{"date":"2026-10-06","foreign_net":6422.0,"institution_net":0.0,"retail_net":-6422.0},{"date":"2026-10-02","foreign_net":3756.0,"institution_net":-432.0,"retail_net":-3324.0},{"date":"2026-10-01","foreign_net":3613.0,"institution_net":428.0,"retail_net":-4041.0},{"date":"2026-09-30","foreign_net":-12747.0,"institution_net":-11.0,"retail_net":12758.0},{"date":"2026-09-29","foreign_net":-23382.0,"institution_net":0.0,"retail_net":23382.0},{"date":"2026-09-28","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-23","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-22","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-21","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-18","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-17","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-16","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-15","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-14","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-11","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-10","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-09","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-08","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0}],"periods":{"d1":{"foreign_net":20315.0,"institution_net":0,"retail_net":-20315.0},"d3":{"foreign_net":29089.0,"institution_net":0,"retail_net":-29089.0},"d7":{"foreign_net":39798.0,"institution_net":0.0,"retail_net":-39798.0},"d14":{"foreign_net":41427.0,"institution_net":-435.0,"retail_net":-40992.0},"d30":{"foreign_net":8911.0,"institution_net":-18.0,"retail_net":-8893.0}}},"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 -80, PBR 1.14x) — 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 -80원"}]},"growth":{"grade":"D","percentile":44,"summary":"매출 -37.0%","metrics":[{"name":"매출 성장률 (QoQ)","value":-37.0,"unit":"%","percentile":22,"direction":"higher_better"},{"name":"영업이익 성장률","value":15.1,"unit":"%","percentile":67,"direction":"higher_better","note":"적자 축소"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -19.4%","metrics":[{"name":"ROE","value":-19.43,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-4840.89,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-4908.2,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-12.67,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":35,"summary":"RSI 38","metrics":[{"name":"RSI (14)","value":38.1,"unit":"","percentile":38,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-8.4,"unit":"%","percentile":36,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"D","percentile":44,"summary":"유동비율 3.0x, 순차입금비율 0.5x","metrics":[{"name":"유동비율","value":3.02,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":0.48,"unit":"x","percentile":62,"direction":"lower_better","rating":"good","note":"≤ 0.6"},{"name":"이자보상배율","value":-20.1,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.38,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -80, PBR 1.14x) — PBR 기준 평가"},"growth":{"grade":"D","reason":"매출 -37.0%"},"profitability":{"grade":"C","reason":"ROE -19.4%"},"momentum":{"grade":"D","reason":"RSI 38"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-12.67,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-19.43,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-53.52,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.53,"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":-49.56,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":-4840.89,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-4908.2,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["적자 상태 (ROE 음수)","MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["적자 상태 (ROE 음수)","MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":1.14,"per_5y_high":null,"per_5y_low":null,"per_5y_avg":null,"per_percentile":null,"pbr_5y_high":102.06,"pbr_5y_low":4.96,"pbr_5y_avg":34.4,"pbr_percentile":0.0,"per_5y_median":null,"pbr_5y_median":32.79,"history":[{"quarter":"2024-Q2","per":null,"pbr":12.84},{"quarter":"2024-Q3","per":null,"pbr":32.79},{"quarter":"2024-Q4","per":null,"pbr":35.77},{"quarter":"2025-Q1","per":null,"pbr":39.41},{"quarter":"2025-Q2","per":null,"pbr":54.39},{"quarter":"2025-Q3","per":null,"pbr":102.06},{"quarter":"2025-Q4","per":null,"pbr":13.07},{"quarter":"2026-Q1","per":null,"pbr":14.34},{"quarter":"2026-Q2","per":null,"pbr":4.96},{"quarter":"현재","per":null,"pbr":1.14}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":false},"peer_comparison":{"peers":[],"sector":"Healthcare","industry":"BIOTECHNOLOGY"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[],"trailing_per_history_meta":{},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":null,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PBR","value":"1.1배"},{"label":"ROE","value":"-19.4%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-24T00:25:36.369780+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"price_history":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":-0.1942827211409683,"dividend_yield":null,"eps":-80.0,"revenue":41172633.0,"operating_income":-3114727169.0,"net_income":-3696556547.0,"market_cap":null,"profit_margin":-89.78188368472816,"operating_margin":-75.65042461578787,"roa":-0.12668989342198236,"gross_margin":-0.49563847422631435,"total_equity":19026687115.0,"total_assets":29177990818.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":3.51,"roe":-0.16714156068306227,"dividend_yield":null,"eps":-76.63,"revenue":65400036.0,"operating_income":-3667503208.0,"net_income":-3543655733.0,"market_cap":86800000000.0,"profit_margin":-54.18430859885154,"operating_margin":-56.077999834740154,"roa":-0.1434909782419154,"gross_margin":-0.12437483979366618,"total_equity":21201523538.0,"total_assets":24696017662.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.17613896974519458,"dividend_yield":null,"eps":-94.25,"revenue":48420246.0,"operating_income":-4446764892.0,"net_income":-4358543180.0,"market_cap":null,"profit_margin":-90.01489129154776,"operating_margin":-91.83689178282985,"roa":-0.15635922993529555,"gross_margin":null,"total_equity":24744911284.0,"total_assets":27875189599.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.8976462944679093,"dividend_yield":null,"eps":-91.56,"revenue":167581385.0,"operating_income":-4386479248.0,"net_income":-4233827791.0,"market_cap":null,"profit_margin":-25.26430838962215,"operating_margin":-26.175217778514003,"roa":-0.5644160010254072,"gross_margin":null,"total_equity":4716588056.0,"total_assets":7501254010.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.38169514007818134,"dividend_yield":null,"eps":-73.68,"revenue":0.0,"operating_income":-3372418969.0,"net_income":-3407268276.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":-0.29349550368075367,"gross_margin":null,"total_equity":8926674506.0,"total_assets":11609269080.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.28301963498482857,"dividend_yield":null,"eps":-76.3,"revenue":11802998.0,"operating_income":-3633394441.0,"net_income":-3528190950.0,"market_cap":null,"profit_margin":-298.92328627014933,"operating_margin":-307.83657177608603,"roa":-0.233175357469372,"gross_margin":null,"total_equity":12466240903.0,"total_assets":15131062683.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.21375254370344327,"dividend_yield":null,"eps":-73.96,"revenue":0.0,"operating_income":-3533946182.0,"net_income":-3420078716.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":-0.17735607830453348,"gross_margin":null,"total_equity":16000177854.0,"total_assets":19283684826.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.1493358043673292,"dividend_yield":null,"eps":-63.22,"revenue":0.0,"operating_income":-3085076340.0,"net_income":-2923325094.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":-0.12022875256280405,"gross_margin":null,"total_equity":19575513765.0,"total_assets":24314692049.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":-0.1622232840017128,"dividend_yield":null,"eps":-80.23,"revenue":17704497.0,"operating_income":-3685930178.0,"net_income":-3709863630.0,"market_cap":null,"profit_margin":-209.54357697934034,"operating_margin":-208.1917480061704,"roa":-0.13402721776920484,"gross_margin":null,"total_equity":22868872695.0,"total_assets":27679927195.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":-0.344607039546724,"dividend_yield":null,"eps":-210.0,"revenue":null,"operating_income":-4836549859.0,"net_income":-4849713041.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":-0.25106652461730844,"gross_margin":null,"total_equity":14073168811.0,"total_assets":19316446302.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.23278332274330568,"dividend_yield":null,"eps":-95.62,"revenue":null,"operating_income":-4574926283.0,"net_income":-4421976574.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":-0.17681822130946592,"gross_margin":null,"total_equity":18996105571.0,"total_assets":25008602288.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":-0.10049719546625714,"dividend_yield":null,"eps":-100.0,"revenue":null,"operating_income":-2576148222.0,"net_income":-2363767922.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":-0.08524222524026957,"gross_margin":null,"total_equity":23520735191.0,"total_assets":27730011920.0}],"current_price":2335.0,"change_pct":1.52,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2022-10-19","close":37960.0},{"date":"2022-10-20","close":31450.0},{"date":"2022-10-21","close":40860.0},{"date":"2022-10-24","close":38485.0},{"date":"2022-10-25","close":38620.0},{"date":"2022-10-26","close":34570.0},{"date":"2022-10-27","close":34310.0},{"date":"2022-10-28","close":34350.0},{"date":"2022-10-31","close":34220.0},{"date":"2022-11-01","close":32285.0},{"date":"2022-11-02","close":32900.0},{"date":"2022-11-03","close":32415.0},{"date":"2022-11-04","close":32240.0},{"date":"2022-11-07","close":32065.0},{"date":"2022-11-08","close":31800.0},{"date":"2022-11-09","close":32370.0},{"date":"2022-11-10","close":32195.0},{"date":"2022-11-11","close":32150.0},{"date":"2022-11-14","close":31975.0},{"date":"2022-11-15","close":35495.0},{"date":"2022-11-16","close":34440.0},{"date":"2022-11-17","close":38045.0},{"date":"2022-11-18","close":36860.0},{"date":"2022-11-21","close":32110.0},{"date":"2022-11-22","close":29955.0},{"date":"2022-11-23","close":29075.0},{"date":"2022-11-24","close":29160.0},{"date":"2022-11-25","close":28415.0},{"date":"2022-11-28","close":26740.0},{"date":"2022-11-29","close":26830.0},{"date":"2022-11-30","close":26565.0},{"date":"2022-12-01","close":26260.0},{"date":"2022-12-02","close":25820.0},{"date":"2022-12-05","close":26700.0},{"date":"2022-12-06","close":25600.0},{"date":"2022-12-07","close":24895.0},{"date":"2022-12-08","close":25160.0},{"date":"2022-12-09","close":26345.0},{"date":"2022-12-12","close":26655.0},{"date":"2022-12-13","close":29735.0},{"date":"2022-12-14","close":29955.0},{"date":"2022-12-15","close":29775.0},{"date":"2022-12-16","close":27755.0},{"date":"2022-12-19","close":32415.0},{"date":"2022-12-20","close":30480.0},{"date":"2022-12-21","close":32150.0},{"date":"2022-12-22","close":31580.0},{"date":"2022-12-23","close":29160.0},{"date":"2022-12-26","close":29690.0},{"date":"2022-12-27","close":29205.0},{"date":"2022-12-28","close":29955.0},{"date":"2022-12-29","close":31230.0},{"date":"2023-01-02","close":32680.0},{"date":"2023-01-03","close":31490.0},{"date":"2023-01-04","close":33825.0},{"date":"2023-01-05","close":33340.0},{"date":"2023-01-06","close":33210.0},{"date":"2023-01-09","close":34530.0},{"date":"2023-01-10","close":33250.0},{"date":"2023-01-11","close":32505.0},{"date":"2023-01-12","close":32065.0},{"date":"2023-01-13","close":30790.0},{"date":"2023-01-16","close":29555.0},{"date":"2023-01-17","close":29910.0},{"date":"2023-01-18","close":28105.0},{"date":"2023-01-19","close":28195.0},{"date":"2023-01-20","close":28635.0},{"date":"2023-01-25","close":30130.0},{"date":"2023-01-26","close":29995.0},{"date":"2023-01-27","close":29295.0},{"date":"2023-01-30","close":29645.0},{"date":"2023-01-31","close":28855.0},{"date":"2023-02-01","close":29690.0},{"date":"2023-02-02","close":31010.0},{"date":"2023-02-03","close":33120.0},{"date":"2023-02-06","close":33250.0},{"date":"2023-02-07","close":33470.0},{"date":"2023-02-08","close":32415.0},{"date":"2023-02-09","close":34000.0},{"date":"2023-02-10","close":31710.0},{"date":"2023-02-13","close":31315.0},{"date":"2023-02-14","close":30480.0},{"date":"2023-02-15","close":30085.0},{"date":"2023-02-16","close":31580.0},{"date":"2023-02-17","close":30920.0},{"date":"2023-02-20","close":32945.0},{"date":"2023-02-21","close":33030.0},{"date":"2023-02-22","close":31535.0},{"date":"2023-02-23","close":34175.0},{"date":"2023-02-24","close":32550.0},{"date":"2023-02-27","close":34310.0},{"date":"2023-02-28","close":33470.0},{"date":"2023-03-02","close":32770.0},{"date":"2023-03-03","close":32460.0},{"date":"2023-03-06","close":32330.0},{"date":"2023-03-07","close":32195.0},{"date":"2023-03-08","close":32150.0},{"date":"2023-03-09","close":33430.0},{"date":"2023-03-10","close":32150.0},{"date":"2023-03-13","close":32370.0},{"date":"2023-03-14","close":29030.0},{"date":"2023-03-15","close":29075.0},{"date":"2023-03-16","close":28235.0},{"date":"2023-03-17","close":30040.0},{"date":"2023-03-20","close":31490.0},{"date":"2023-03-21","close":31185.0},{"date":"2023-03-22","close":29820.0},{"date":"2023-03-23","close":27755.0},{"date":"2023-03-24","close":27885.0},{"date":"2023-03-27","close":28280.0},{"date":"2023-03-28","close":28195.0},{"date":"2023-03-29","close":27840.0},{"date":"2023-03-30","close":28235.0},{"date":"2023-03-31","close":26565.0},{"date":"2023-04-03","close":26875.0},{"date":"2023-04-04","close":28370.0},{"date":"2023-04-05","close":28765.0},{"date":"2023-04-06","close":28370.0},{"date":"2023-04-07","close":28325.0},{"date":"2023-04-10","close":27050.0},{"date":"2023-04-11","close":26785.0},{"date":"2023-04-12","close":27270.0},{"date":"2023-04-13","close":27095.0},{"date":"2023-04-14","close":28060.0},{"date":"2023-04-17","close":27580.0},{"date":"2023-04-18","close":26830.0},{"date":"2023-04-19","close":26740.0},{"date":"2023-04-20","close":26875.0},{"date":"2023-04-21","close":25510.0},{"date":"2023-04-24","close":24980.0},{"date":"2023-04-25","close":24280.0},{"date":"2023-04-26","close":25860.0},{"date":"2023-04-27","close":25025.0},{"date":"2023-04-28","close":24015.0},{"date":"2023-05-02","close":24190.0},{"date":"2023-05-03","close":24540.0},{"date":"2023-05-04","close":26260.0},{"date":"2023-05-08","close":25510.0},{"date":"2023-05-09","close":25335.0},{"date":"2023-05-10","close":24760.0},{"date":"2023-05-11","close":24190.0},{"date":"2023-05-12","close":23840.0},{"date":"2023-05-15","close":22695.0},{"date":"2023-05-16","close":22210.0},{"date":"2023-05-17","close":23530.0},{"date":"2023-05-18","close":23485.0},{"date":"2023-05-19","close":23310.0},{"date":"2023-05-22","close":23665.0},{"date":"2023-05-23","close":23925.0},{"date":"2023-05-24","close":24540.0},{"date":"2023-05-25","close":23575.0},{"date":"2023-05-26","close":23005.0},{"date":"2023-05-30","close":23575.0},{"date":"2023-05-31","close":24015.0},{"date":"2023-06-01","close":24235.0},{"date":"2023-06-02","close":24365.0},{"date":"2023-06-05","close":24850.0},{"date":"2023-06-07","close":24190.0},{"date":"2023-06-08","close":23795.0},{"date":"2023-06-09","close":23970.0},{"date":"2023-06-12","close":23485.0},{"date":"2023-06-13","close":22825.0},{"date":"2023-06-14","close":22870.0},{"date":"2023-06-15","close":22960.0},{"date":"2023-06-16","close":22695.0},{"date":"2023-06-19","close":22210.0},{"date":"2023-06-20","close":22080.0},{"date":"2023-06-21","close":21440.0},{"date":"2023-06-22","close":20890.0},{"date":"2023-06-23","close":20780.0},{"date":"2023-06-26","close":20760.0},{"date":"2023-06-27","close":20190.0},{"date":"2023-06-28","close":19770.0},{"date":"2023-06-29","close":19925.0},{"date":"2023-06-30","close":19945.0},{"date":"2023-07-03","close":19945.0},{"date":"2023-07-04","close":19460.0},{"date":"2023-07-05","close":19530.0},{"date":"2023-07-06","close":18540.0},{"date":"2023-07-07","close":18165.0},{"date":"2023-07-10","close":18100.0},{"date":"2023-07-11","close":18650.0},{"date":"2023-07-12","close":18120.0},{"date":"2023-07-13","close":19065.0},{"date":"2023-07-14","close":18910.0},{"date":"2023-07-17","close":18250.0},{"date":"2023-07-18","close":17855.0},{"date":"2023-07-19","close":17855.0},{"date":"2023-07-20","close":18910.0},{"date":"2023-07-21","close":22255.0},{"date":"2023-07-24","close":19440.0},{"date":"2023-07-25","close":20585.0},{"date":"2023-07-26","close":17680.0},{"date":"2023-07-27","close":17680.0},{"date":"2023-07-28","close":18605.0},{"date":"2023-07-31","close":19595.0},{"date":"2023-08-01","close":19530.0},{"date":"2023-08-02","close":19310.0},{"date":"2023-08-03","close":20080.0},{"date":"2023-08-04","close":19155.0},{"date":"2023-08-07","close":18780.0},{"date":"2023-08-08","close":17965.0},{"date":"2023-08-09","close":19155.0},{"date":"2023-08-10","close":19615.0},{"date":"2023-08-11","close":19880.0},{"date":"2023-08-14","close":20320.0},{"date":"2023-08-16","close":19200.0},{"date":"2023-08-17","close":18625.0},{"date":"2023-08-18","close":18320.0},{"date":"2023-08-21","close":19705.0},{"date":"2023-08-22","close":20230.0},{"date":"2023-08-23","close":20275.0},{"date":"2023-08-24","close":20300.0},{"date":"2023-08-25","close":22430.0},{"date":"2023-08-28","close":21925.0},{"date":"2023-08-29","close":21615.0},{"date":"2023-08-30","close":21660.0},{"date":"2023-08-31","close":20935.0},{"date":"2023-09-01","close":20255.0},{"date":"2023-09-04","close":19990.0},{"date":"2023-09-05","close":19770.0},{"date":"2023-09-06","close":20980.0},{"date":"2023-09-07","close":21725.0},{"date":"2023-09-08","close":26700.0},{"date":"2023-09-11","close":26300.0},{"date":"2023-09-12","close":24190.0},{"date":"2023-09-13","close":23265.0},{"date":"2023-09-14","close":23530.0},{"date":"2023-09-15","close":23885.0},{"date":"2023-09-18","close":23665.0},{"date":"2023-09-19","close":21905.0},{"date":"2023-09-20","close":21990.0},{"date":"2023-09-21","close":20340.0},{"date":"2023-09-22","close":20630.0},{"date":"2023-09-25","close":19750.0},{"date":"2023-09-26","close":18650.0},{"date":"2023-09-27","close":19395.0},{"date":"2023-10-04","close":18825.0},{"date":"2023-10-05","close":18250.0},{"date":"2023-10-06","close":18690.0},{"date":"2023-10-10","close":17945.0},{"date":"2023-10-11","close":18385.0},{"date":"2023-10-12","close":18495.0},{"date":"2023-10-13","close":17965.0},{"date":"2023-10-16","close":17285.0},{"date":"2023-10-17","close":17305.0},{"date":"2023-10-18","close":16935.0},{"date":"2023-10-19","close":16010.0},{"date":"2023-10-20","close":15395.0},{"date":"2023-10-23","close":16075.0},{"date":"2023-10-24","close":16495.0},{"date":"2023-10-25","close":16470.0},{"date":"2023-10-26","close":15765.0},{"date":"2023-10-27","close":16030.0},{"date":"2023-10-30","close":16030.0},{"date":"2023-10-31","close":15435.0},{"date":"2023-11-01","close":15460.0},{"date":"2023-11-02","close":16120.0},{"date":"2023-11-03","close":16360.0},{"date":"2023-11-06","close":16605.0},{"date":"2023-11-07","close":16010.0},{"date":"2023-11-08","close":16535.0},{"date":"2023-11-09","close":16250.0},{"date":"2023-11-10","close":15370.0},{"date":"2023-11-13","close":14580.0},{"date":"2023-11-14","close":15195.0},{"date":"2023-11-15","close":15395.0},{"date":"2023-11-16","close":15395.0},{"date":"2023-11-17","close":15040.0},{"date":"2023-11-20","close":15370.0},{"date":"2023-11-21","close":15415.0},{"date":"2023-11-22","close":15130.0},{"date":"2023-11-23","close":15305.0},{"date":"2023-11-24","close":15105.0},{"date":"2023-11-27","close":14535.0},{"date":"2023-11-28","close":14955.0},{"date":"2023-11-29","close":14910.0},{"date":"2023-11-30","close":14820.0},{"date":"2023-12-01","close":14845.0},{"date":"2023-12-04","close":14645.0},{"date":"2023-12-05","close":14645.0},{"date":"2023-12-06","close":15085.0},{"date":"2023-12-07","close":15085.0},{"date":"2023-12-08","close":15460.0},{"date":"2023-12-11","close":15945.0},{"date":"2023-12-12","close":15835.0},{"date":"2023-12-13","close":15395.0},{"date":"2023-12-14","close":15680.0},{"date":"2023-12-15","close":15525.0},{"date":"2023-12-18","close":15415.0},{"date":"2023-12-19","close":15570.0},{"date":"2023-12-20","close":15700.0},{"date":"2023-12-21","close":16205.0},{"date":"2023-12-22","close":15765.0},{"date":"2023-12-26","close":15325.0},{"date":"2023-12-27","close":16055.0},{"date":"2023-12-28","close":16535.0},{"date":"2024-01-02","close":16405.0},{"date":"2024-01-03","close":16890.0},{"date":"2024-01-04","close":16010.0},{"date":"2024-01-05","close":15745.0},{"date":"2024-01-08","close":15570.0},{"date":"2024-01-09","close":16010.0},{"date":"2024-01-10","close":15545.0},{"date":"2024-01-11","close":16030.0},{"date":"2024-01-12","close":15700.0},{"date":"2024-01-15","close":15105.0},{"date":"2024-01-16","close":14710.0},{"date":"2024-01-17","close":13765.0},{"date":"2024-01-18","close":13525.0},{"date":"2024-01-19","close":13545.0},{"date":"2024-01-22","close":13390.0},{"date":"2024-01-23","close":13590.0},{"date":"2024-01-24","close":14910.0},{"date":"2024-01-25","close":14160.0},{"date":"2024-01-26","close":14160.0},{"date":"2024-01-29","close":13590.0},{"date":"2024-01-30","close":13655.0},{"date":"2024-01-31","close":13415.0},{"date":"2024-02-01","close":13460.0},{"date":"2024-02-02","close":13435.0},{"date":"2024-02-05","close":13350.0},{"date":"2024-02-06","close":13260.0},{"date":"2024-02-07","close":13260.0},{"date":"2024-02-08","close":13195.0},{"date":"2024-02-13","close":13545.0},{"date":"2024-02-14","close":13525.0},{"date":"2024-02-15","close":13855.0},{"date":"2024-02-16","close":13745.0},{"date":"2024-02-19","close":13720.0},{"date":"2024-02-20","close":13745.0},{"date":"2024-02-21","close":13610.0},{"date":"2024-02-22","close":13260.0},{"date":"2024-02-23","close":13280.0},{"date":"2024-02-26","close":13390.0},{"date":"2024-02-27","close":13875.0},{"date":"2024-02-28","close":13655.0},{"date":"2024-02-29","close":13635.0},{"date":"2024-03-04","close":13435.0},{"date":"2024-03-05","close":13195.0},{"date":"2024-03-06","close":13305.0},{"date":"2024-03-07","close":14030.0},{"date":"2024-03-08","close":14225.0},{"date":"2024-03-11","close":13790.0},{"date":"2024-03-12","close":14955.0},{"date":"2024-03-13","close":14580.0},{"date":"2024-03-14","close":15590.0},{"date":"2024-03-15","close":14975.0},{"date":"2024-03-18","close":14625.0},{"date":"2024-03-19","close":14490.0},{"date":"2024-03-20","close":15085.0},{"date":"2024-03-21","close":15350.0},{"date":"2024-03-22","close":15325.0},{"date":"2024-03-25","close":15415.0},{"date":"2024-03-26","close":15215.0},{"date":"2024-03-27","close":14885.0},{"date":"2024-03-28","close":14930.0},{"date":"2024-03-29","close":15240.0},{"date":"2024-04-01","close":15260.0},{"date":"2024-04-02","close":14775.0},{"date":"2024-04-03","close":15810.0},{"date":"2024-04-04","close":15260.0},{"date":"2024-04-05","close":15240.0},{"date":"2024-04-08","close":14820.0},{"date":"2024-04-09","close":15195.0},{"date":"2024-04-11","close":15105.0},{"date":"2024-04-12","close":12690.0},{"date":"2024-04-15","close":11655.0},{"date":"2024-04-16","close":10180.0},{"date":"2024-04-17","close":10225.0},{"date":"2024-04-18","close":10270.0},{"date":"2024-04-19","close":9410.0},{"date":"2024-04-22","close":9280.0},{"date":"2024-04-23","close":9105.0},{"date":"2024-04-24","close":9255.0},{"date":"2024-04-25","close":8815.0},{"date":"2024-04-26","close":8265.0},{"date":"2024-04-29","close":8625.0},{"date":"2024-04-30","close":8695.0},{"date":"2024-05-02","close":8720.0},{"date":"2024-05-03","close":9145.0},{"date":"2024-05-07","close":8815.0},{"date":"2024-05-08","close":8925.0},{"date":"2024-05-09","close":8520.0},{"date":"2024-05-10","close":8520.0},{"date":"2024-05-13","close":8045.0},{"date":"2024-05-14","close":7910.0},{"date":"2024-05-16","close":7635.0},{"date":"2024-05-17","close":7275.0},{"date":"2024-05-20","close":7165.0},{"date":"2024-05-21","close":7030.0},{"date":"2024-05-22","close":6930.0},{"date":"2024-05-23","close":6895.0},{"date":"2024-05-24","close":7155.0},{"date":"2024-05-27","close":7935.0},{"date":"2024-05-28","close":7760.0},{"date":"2024-05-29","close":10070.0},{"date":"2024-05-30","close":10245.0},{"date":"2024-05-31","close":9720.0},{"date":"2024-06-03","close":9390.0},{"date":"2024-06-04","close":10885.0},{"date":"2024-06-05","close":9035.0},{"date":"2024-06-07","close":8790.0},{"date":"2024-06-10","close":9215.0},{"date":"2024-06-11","close":8970.0},{"date":"2024-06-12","close":8680.0},{"date":"2024-06-13","close":8425.0},{"date":"2024-06-14","close":9255.0},{"date":"2024-06-17","close":8785.0},{"date":"2024-06-18","close":8310.0},{"date":"2024-06-19","close":8055.0},{"date":"2024-06-20","close":8115.0},{"date":"2024-06-21","close":7960.0},{"date":"2024-06-24","close":8100.0},{"date":"2024-06-25","close":7545.0},{"date":"2024-06-26","close":7700.0},{"date":"2024-06-27","close":7725.0},{"date":"2024-06-28","close":7900.0},{"date":"2024-07-01","close":7925.0},{"date":"2024-07-02","close":7375.0},{"date":"2024-07-03","close":7055.0},{"date":"2024-07-04","close":6755.0},{"date":"2024-07-05","close":6610.0},{"date":"2024-07-08","close":6435.0},{"date":"2024-07-09","close":6620.0},{"date":"2024-07-10","close":7095.0},{"date":"2024-07-11","close":8420.0},{"date":"2024-07-12","close":8400.0},{"date":"2024-07-15","close":8085.0},{"date":"2024-07-16","close":7785.0},{"date":"2024-07-17","close":10115.0},{"date":"2024-07-18","close":12865.0},{"date":"2024-07-19","close":13635.0},{"date":"2024-07-22","close":13765.0},{"date":"2024-07-23","close":12270.0},{"date":"2024-07-24","close":11435.0},{"date":"2024-07-25","close":11435.0},{"date":"2024-07-26","close":12360.0},{"date":"2024-07-29","close":11895.0},{"date":"2024-07-30","close":12030.0},{"date":"2024-07-31","close":11300.0},{"date":"2024-08-01","close":11545.0},{"date":"2024-08-02","close":11190.0},{"date":"2024-08-05","close":10070.0},{"date":"2024-08-06","close":11455.0},{"date":"2024-08-07","close":11785.0},{"date":"2024-08-08","close":11260.0},{"date":"2024-08-09","close":11370.0},{"date":"2024-08-12","close":10620.0},{"date":"2024-08-13","close":9805.0},{"date":"2024-08-14","close":9655.0},{"date":"2024-08-16","close":9255.0},{"date":"2024-08-19","close":8815.0},{"date":"2024-08-20","close":8445.0},{"date":"2024-08-21","close":8090.0},{"date":"2024-08-22","close":7755.0},{"date":"2024-08-23","close":7675.0},{"date":"2024-08-26","close":9235.0},{"date":"2024-08-27","close":8630.0},{"date":"2024-08-28","close":8350.0},{"date":"2024-08-29","close":8520.0},{"date":"2024-08-30","close":9875.0},{"date":"2024-09-02","close":9850.0},{"date":"2024-09-03","close":11875.0},{"date":"2024-09-04","close":13195.0},{"date":"2024-09-05","close":12160.0},{"date":"2024-09-06","close":13435.0},{"date":"2024-09-09","close":14845.0},{"date":"2024-09-10","close":14030.0},{"date":"2024-09-11","close":13370.0},{"date":"2024-09-12","close":13325.0},{"date":"2024-09-13","close":12910.0},{"date":"2024-09-19","close":16780.0},{"date":"2024-09-20","close":16780.0},{"date":"2024-09-23","close":18165.0},{"date":"2024-09-24","close":21090.0},{"date":"2024-09-25","close":19175.0},{"date":"2024-09-26","close":19350.0},{"date":"2024-09-27","close":17880.0},{"date":"2024-09-30","close":17265.0},{"date":"2024-10-02","close":16340.0},{"date":"2024-10-04","close":16800.0},{"date":"2024-10-07","close":18295.0},{"date":"2024-10-08","close":18430.0},{"date":"2024-10-10","close":19285.0},{"date":"2024-10-11","close":19615.0},{"date":"2024-10-14","close":18210.0},{"date":"2024-10-15","close":20300.0},{"date":"2024-10-16","close":19485.0},{"date":"2024-10-17","close":18735.0},{"date":"2024-10-18","close":17045.0},{"date":"2024-10-21","close":16230.0},{"date":"2024-10-22","close":19970.0},{"date":"2024-10-23","close":23665.0},{"date":"2024-10-24","close":21725.0},{"date":"2024-10-25","close":21550.0},{"date":"2024-10-28","close":19900.0},{"date":"2024-10-29","close":19925.0},{"date":"2024-10-30","close":18515.0},{"date":"2024-10-31","close":19375.0},{"date":"2024-11-01","close":19990.0},{"date":"2024-11-04","close":20275.0},{"date":"2024-11-05","close":20890.0},{"date":"2024-11-06","close":19860.0},{"date":"2024-11-07","close":18230.0},{"date":"2024-11-08","close":22165.0},{"date":"2024-11-11","close":23045.0},{"date":"2024-11-12","close":21970.0},{"date":"2024-11-13","close":21530.0},{"date":"2024-11-14","close":20230.0},{"date":"2024-11-15","close":19815.0},{"date":"2024-11-18","close":21330.0},{"date":"2024-11-19","close":20585.0},{"date":"2024-11-20","close":19860.0},{"date":"2024-11-21","close":18780.0},{"date":"2024-11-22","close":17590.0},{"date":"2024-11-25","close":18010.0},{"date":"2024-11-26","close":16975.0},{"date":"2024-11-27","close":16360.0},{"date":"2024-11-28","close":17020.0},{"date":"2024-11-29","close":15900.0},{"date":"2024-12-02","close":15065.0},{"date":"2024-12-03","close":14995.0},{"date":"2024-12-04","close":14600.0},{"date":"2024-12-05","close":14315.0},{"date":"2024-12-06","close":14115.0},{"date":"2024-12-09","close":13195.0},{"date":"2024-12-10","close":13855.0},{"date":"2024-12-11","close":14030.0},{"date":"2024-12-12","close":14185.0},{"date":"2024-12-13","close":14335.0},{"date":"2024-12-16","close":14380.0},{"date":"2024-12-17","close":14405.0},{"date":"2024-12-18","close":14030.0},{"date":"2024-12-19","close":13370.0},{"date":"2024-12-20","close":12840.0},{"date":"2024-12-23","close":15765.0},{"date":"2024-12-24","close":15480.0},{"date":"2024-12-26","close":15040.0},{"date":"2024-12-27","close":13875.0},{"date":"2024-12-30","close":15395.0},{"date":"2025-01-02","close":17020.0},{"date":"2025-01-03","close":17285.0},{"date":"2025-01-06","close":17305.0},{"date":"2025-01-07","close":18560.0},{"date":"2025-01-08","close":18735.0},{"date":"2025-01-09","close":18735.0},{"date":"2025-01-10","close":18470.0},{"date":"2025-01-13","close":18690.0},{"date":"2025-01-14","close":19530.0},{"date":"2025-01-15","close":17700.0},{"date":"2025-01-16","close":18515.0},{"date":"2025-01-17","close":17965.0},{"date":"2025-01-20","close":17220.0},{"date":"2025-01-21","close":16670.0},{"date":"2025-01-22","close":15920.0},{"date":"2025-01-23","close":15790.0},{"date":"2025-01-24","close":15945.0},{"date":"2025-01-31","close":15525.0},{"date":"2025-02-03","close":14380.0},{"date":"2025-02-04","close":15040.0},{"date":"2025-02-05","close":15105.0},{"date":"2025-02-06","close":14865.0},{"date":"2025-02-07","close":14270.0},{"date":"2025-02-10","close":14600.0},{"date":"2025-02-11","close":14225.0},{"date":"2025-02-12","close":14005.0},{"date":"2025-02-13","close":14095.0},{"date":"2025-02-14","close":13500.0},{"date":"2025-02-17","close":14600.0},{"date":"2025-02-18","close":14250.0},{"date":"2025-02-19","close":14315.0},{"date":"2025-02-20","close":16205.0},{"date":"2025-02-21","close":15085.0},{"date":"2025-02-24","close":14930.0},{"date":"2025-02-25","close":14975.0},{"date":"2025-02-26","close":14845.0},{"date":"2025-02-27","close":14555.0},{"date":"2025-02-28","close":14140.0},{"date":"2025-03-04","close":14360.0},{"date":"2025-03-05","close":14250.0},{"date":"2025-03-06","close":13920.0},{"date":"2025-03-07","close":13940.0},{"date":"2025-03-10","close":14515.0},{"date":"2025-03-11","close":14800.0},{"date":"2025-03-12","close":14315.0},{"date":"2025-03-13","close":15065.0},{"date":"2025-03-14","close":15570.0},{"date":"2025-03-17","close":15065.0},{"date":"2025-03-18","close":14910.0},{"date":"2025-03-19","close":14625.0},{"date":"2025-03-20","close":14160.0},{"date":"2025-03-21","close":14160.0},{"date":"2025-03-24","close":14160.0},{"date":"2025-03-25","close":13830.0},{"date":"2025-03-26","close":14270.0},{"date":"2025-03-27","close":14735.0},{"date":"2025-03-28","close":14075.0},{"date":"2025-03-31","close":13215.0},{"date":"2025-04-01","close":13500.0},{"date":"2025-04-02","close":12950.0},{"date":"2025-04-03","close":12665.0},{"date":"2025-04-04","close":12755.0},{"date":"2025-04-07","close":11830.0},{"date":"2025-04-08","close":11810.0},{"date":"2025-04-09","close":12005.0},{"date":"2025-04-10","close":12445.0},{"date":"2025-04-11","close":12930.0},{"date":"2025-04-14","close":13390.0},{"date":"2025-04-15","close":13435.0},{"date":"2025-04-16","close":13305.0},{"date":"2025-04-17","close":13435.0},{"date":"2025-04-18","close":13765.0},{"date":"2025-04-21","close":13545.0},{"date":"2025-04-22","close":13610.0},{"date":"2025-04-23","close":13700.0},{"date":"2025-04-24","close":13570.0},{"date":"2025-04-25","close":13680.0},{"date":"2025-04-28","close":13260.0},{"date":"2025-04-29","close":13610.0},{"date":"2025-04-30","close":13170.0},{"date":"2025-05-02","close":13060.0},{"date":"2025-05-07","close":12930.0},{"date":"2025-05-08","close":13105.0},{"date":"2025-05-09","close":12665.0},{"date":"2025-05-12","close":12315.0},{"date":"2025-05-13","close":12315.0},{"date":"2025-05-14","close":12380.0},{"date":"2025-05-15","close":12930.0},{"date":"2025-05-16","close":12270.0},{"date":"2025-05-19","close":12030.0},{"date":"2025-05-20","close":12580.0},{"date":"2025-05-21","close":13745.0},{"date":"2025-05-22","close":13545.0},{"date":"2025-05-23","close":12885.0},{"date":"2025-05-26","close":13215.0},{"date":"2025-05-27","close":15065.0},{"date":"2025-05-28","close":14295.0},{"date":"2025-05-29","close":14250.0},{"date":"2025-05-30","close":16690.0},{"date":"2025-06-02","close":16385.0},{"date":"2025-06-04","close":16495.0},{"date":"2025-06-05","close":15260.0},{"date":"2025-06-09","close":15130.0},{"date":"2025-06-10","close":15570.0},{"date":"2025-06-11","close":15195.0},{"date":"2025-06-12","close":14930.0},{"date":"2025-06-13","close":14600.0},{"date":"2025-06-16","close":14600.0},{"date":"2025-06-17","close":14490.0},{"date":"2025-06-18","close":14140.0},{"date":"2025-06-19","close":13900.0},{"date":"2025-06-20","close":14005.0},{"date":"2025-06-23","close":13570.0},{"date":"2025-06-24","close":13900.0},{"date":"2025-06-25","close":13830.0},{"date":"2025-06-26","close":14490.0},{"date":"2025-06-27","close":13590.0},{"date":"2025-06-30","close":13060.0},{"date":"2025-07-01","close":13280.0},{"date":"2025-07-02","close":13480.0},{"date":"2025-07-03","close":13525.0},{"date":"2025-07-04","close":13260.0},{"date":"2025-07-07","close":13325.0},{"date":"2025-07-08","close":13370.0},{"date":"2025-07-09","close":13390.0},{"date":"2025-07-10","close":13215.0},{"date":"2025-07-11","close":13195.0},{"date":"2025-07-14","close":13040.0},{"date":"2025-07-15","close":13280.0},{"date":"2025-07-16","close":13260.0},{"date":"2025-07-17","close":13700.0},{"date":"2025-07-18","close":13280.0},{"date":"2025-07-21","close":13195.0},{"date":"2025-07-22","close":12975.0},{"date":"2025-07-23","close":12690.0},{"date":"2025-07-24","close":12445.0},{"date":"2025-07-25","close":12490.0},{"date":"2025-07-28","close":12115.0},{"date":"2025-07-29","close":12250.0},{"date":"2025-07-30","close":11765.0},{"date":"2025-07-31","close":11610.0},{"date":"2025-08-01","close":11170.0},{"date":"2025-08-04","close":11325.0},{"date":"2025-08-05","close":11300.0},{"date":"2025-08-06","close":11390.0},{"date":"2025-08-07","close":11700.0},{"date":"2025-08-08","close":11610.0},{"date":"2025-08-11","close":11370.0},{"date":"2025-08-12","close":12620.0},{"date":"2025-08-13","close":12620.0},{"date":"2025-08-14","close":12400.0},{"date":"2025-08-18","close":12115.0},{"date":"2025-08-19","close":8885.0},{"date":"2025-08-20","close":8795.0},{"date":"2025-08-21","close":8815.0},{"date":"2025-08-22","close":9435.0},{"date":"2025-08-25","close":10425.0},{"date":"2025-08-26","close":9875.0},{"date":"2025-08-27","close":10710.0},{"date":"2025-08-28","close":10315.0},{"date":"2025-08-29","close":10005.0},{"date":"2025-09-01","close":9630.0},{"date":"2025-09-02","close":9585.0},{"date":"2025-09-03","close":9785.0},{"date":"2025-09-04","close":10005.0},{"date":"2025-09-05","close":9765.0},{"date":"2025-09-08","close":9915.0},{"date":"2025-09-09","close":10005.0},{"date":"2025-09-10","close":10050.0},{"date":"2025-09-11","close":10465.0},{"date":"2025-09-12","close":10380.0},{"date":"2025-09-15","close":10290.0},{"date":"2025-09-16","close":10425.0},{"date":"2025-09-17","close":10650.0},{"date":"2025-09-18","close":10650.0},{"date":"2025-09-19","close":10725.0},{"date":"2025-09-22","close":10525.0},{"date":"2025-09-23","close":10625.0},{"date":"2025-09-24","close":13800.0},{"date":"2025-09-25","close":14775.0},{"date":"2025-09-26","close":13375.0},{"date":"2025-09-29","close":14225.0},{"date":"2025-09-30","close":12950.0},{"date":"2025-10-01","close":12400.0},{"date":"2025-10-02","close":12325.0},{"date":"2025-10-10","close":12050.0},{"date":"2025-10-13","close":12275.0},{"date":"2025-10-14","close":11775.0},{"date":"2025-10-15","close":11900.0},{"date":"2025-10-16","close":12150.0},{"date":"2025-10-17","close":12850.0},{"date":"2025-10-20","close":11800.0},{"date":"2025-10-21","close":11525.0},{"date":"2025-10-22","close":11425.0},{"date":"2025-10-23","close":11875.0},{"date":"2025-10-24","close":11900.0},{"date":"2025-10-27","close":12950.0},{"date":"2025-10-28","close":12525.0},{"date":"2025-10-29","close":11550.0},{"date":"2025-10-30","close":10500.0},{"date":"2025-10-31","close":9920.0},{"date":"2025-11-03","close":10150.0},{"date":"2025-11-04","close":10025.0},{"date":"2025-11-05","close":10275.0},{"date":"2025-11-06","close":10800.0},{"date":"2025-11-07","close":10600.0},{"date":"2025-11-10","close":10375.0},{"date":"2025-11-11","close":10150.0},{"date":"2025-11-12","close":10375.0},{"date":"2025-11-13","close":10750.0},{"date":"2025-11-14","close":10450.0},{"date":"2025-11-17","close":9995.0},{"date":"2025-11-18","close":9425.0},{"date":"2025-11-19","close":8355.0},{"date":"2025-11-20","close":8470.0},{"date":"2025-11-21","close":8665.0},{"date":"2025-11-24","close":8275.0},{"date":"2025-11-25","close":8070.0},{"date":"2025-11-26","close":8395.0},{"date":"2025-11-27","close":8840.0},{"date":"2025-11-28","close":9330.0},{"date":"2025-12-01","close":9345.0},{"date":"2025-12-02","close":9600.0},{"date":"2025-12-03","close":9725.0},{"date":"2025-12-04","close":9630.0},{"date":"2025-12-05","close":9715.0},{"date":"2025-12-08","close":9630.0},{"date":"2025-12-09","close":9855.0},{"date":"2025-12-10","close":10225.0},{"date":"2025-12-11","close":10100.0},{"date":"2025-12-12","close":9975.0},{"date":"2025-12-15","close":9505.0},{"date":"2025-12-16","close":9715.0},{"date":"2025-12-17","close":9600.0},{"date":"2025-12-18","close":9010.0},{"date":"2025-12-19","close":9450.0},{"date":"2025-12-22","close":9175.0},{"date":"2025-12-23","close":9040.0},{"date":"2025-12-24","close":8870.0},{"date":"2025-12-26","close":8795.0},{"date":"2025-12-29","close":8780.0},{"date":"2025-12-30","close":8700.0},{"date":"2026-01-02","close":8980.0},{"date":"2026-01-05","close":9205.0},{"date":"2026-01-06","close":8910.0},{"date":"2026-01-07","close":9225.0},{"date":"2026-01-08","close":9250.0},{"date":"2026-01-09","close":9445.0},{"date":"2026-01-12","close":9375.0},{"date":"2026-01-13","close":9565.0},{"date":"2026-01-14","close":9055.0},{"date":"2026-01-15","close":9190.0},{"date":"2026-01-16","close":9250.0},{"date":"2026-01-19","close":8965.0},{"date":"2026-01-20","close":9320.0},{"date":"2026-01-21","close":9280.0},{"date":"2026-01-22","close":8975.0},{"date":"2026-01-23","close":9300.0},{"date":"2026-01-26","close":9890.0},{"date":"2026-01-27","close":9665.0},{"date":"2026-01-28","close":9660.0},{"date":"2026-01-29","close":9845.0},{"date":"2026-01-30","close":9500.0},{"date":"2026-02-02","close":9085.0},{"date":"2026-02-03","close":9125.0},{"date":"2026-02-04","close":9795.0},{"date":"2026-02-05","close":9565.0},{"date":"2026-02-06","close":9315.0},{"date":"2026-02-09","close":9515.0},{"date":"2026-02-10","close":9720.0},{"date":"2026-02-11","close":9730.0},{"date":"2026-02-12","close":9595.0},{"date":"2026-02-13","close":9495.0},{"date":"2026-02-19","close":9610.0},{"date":"2026-02-20","close":9585.0},{"date":"2026-02-23","close":9670.0},{"date":"2026-02-24","close":9755.0},{"date":"2026-02-25","close":9515.0},{"date":"2026-02-26","close":9275.0},{"date":"2026-02-27","close":9470.0},{"date":"2026-03-03","close":8985.0},{"date":"2026-03-04","close":8030.0},{"date":"2026-03-05","close":8735.0},{"date":"2026-03-06","close":9040.0},{"date":"2026-03-09","close":8395.0},{"date":"2026-03-10","close":8490.0},{"date":"2026-03-11","close":8425.0},{"date":"2026-03-12","close":8605.0},{"date":"2026-03-13","close":8700.0},{"date":"2026-03-16","close":8110.0},{"date":"2026-03-17","close":8295.0},{"date":"2026-03-18","close":8260.0},{"date":"2026-03-19","close":8065.0},{"date":"2026-03-20","close":8555.0},{"date":"2026-03-23","close":8095.0},{"date":"2026-03-24","close":8190.0},{"date":"2026-03-25","close":8780.0},{"date":"2026-03-26","close":8550.0},{"date":"2026-03-27","close":8860.0},{"date":"2026-03-30","close":8430.0},{"date":"2026-03-31","close":8180.0},{"date":"2026-04-01","close":8910.0},{"date":"2026-04-02","close":8225.0},{"date":"2026-04-03","close":8285.0},{"date":"2026-04-06","close":8170.0},{"date":"2026-04-07","close":8100.0},{"date":"2026-04-08","close":8575.0},{"date":"2026-04-09","close":8550.0},{"date":"2026-04-10","close":8790.0},{"date":"2026-04-13","close":8570.0},{"date":"2026-04-14","close":8715.0},{"date":"2026-04-15","close":8950.0},{"date":"2026-04-16","close":9145.0},{"date":"2026-04-17","close":9690.0},{"date":"2026-04-20","close":9325.0},{"date":"2026-04-21","close":8995.0},{"date":"2026-04-22","close":9080.0},{"date":"2026-04-23","close":8905.0},{"date":"2026-04-24","close":9025.0},{"date":"2026-04-27","close":9360.0},{"date":"2026-04-28","close":9555.0},{"date":"2026-04-29","close":9490.0},{"date":"2026-04-30","close":9380.0},{"date":"2026-05-04","close":9385.0},{"date":"2026-05-06","close":9330.0},{"date":"2026-05-07","close":9250.0},{"date":"2026-05-08","close":9075.0},{"date":"2026-05-11","close":8550.0},{"date":"2026-05-12","close":8400.0},{"date":"2026-05-13","close":8025.0},{"date":"2026-05-14","close":7895.0},{"date":"2026-05-15","close":7235.0},{"date":"2026-05-18","close":7070.0},{"date":"2026-05-19","close":6995.0},{"date":"2026-05-20","close":6680.0},{"date":"2026-05-21","close":6450.0},{"date":"2026-05-22","close":6775.0},{"date":"2026-05-26","close":6460.0},{"date":"2026-05-27","close":6185.0},{"date":"2026-05-28","close":5950.0},{"date":"2026-05-29","close":6120.0},{"date":"2026-06-01","close":5715.0},{"date":"2026-06-02","close":5695.0},{"date":"2026-06-04","close":5590.0},{"date":"2026-06-05","close":5450.0},{"date":"2026-06-08","close":4860.0},{"date":"2026-06-09","close":5315.0},{"date":"2026-06-10","close":5195.0},{"date":"2026-06-11","close":5375.0},{"date":"2026-06-12","close":5575.0},{"date":"2026-06-15","close":6500.0},{"date":"2026-06-16","close":5735.0},{"date":"2026-06-17","close":6400.0},{"date":"2026-06-18","close":6000.0},{"date":"2026-06-19","close":6475.0},{"date":"2026-06-22","close":5600.0},{"date":"2026-06-23","close":5375.0},{"date":"2026-06-24","close":5420.0},{"date":"2026-06-25","close":3795.0},{"date":"2026-06-26","close":2840.0},{"date":"2026-06-29","close":3060.0},{"date":"2026-06-30","close":2540.0},{"date":"2026-07-01","close":2715.0},{"date":"2026-07-02","close":2650.0},{"date":"2026-07-03","close":3020.0},{"date":"2026-07-06","close":2685.0},{"date":"2026-07-07","close":2630.0},{"date":"2026-07-08","close":2515.0},{"date":"2026-07-09","close":2595.0},{"date":"2026-07-10","close":2785.0},{"date":"2026-07-13","close":2615.0},{"date":"2026-07-14","close":2555.0},{"date":"2026-07-15","close":2690.0},{"date":"2026-07-16","close":2675.0},{"date":"2026-07-20","close":2570.0},{"date":"2026-07-21","close":2590.0},{"date":"2026-07-22","close":2605.0},{"date":"2026-07-23","close":2630.0},{"date":"2026-07-24","close":2600.0},{"date":"2026-07-27","close":2480.0},{"date":"2026-07-28","close":2320.0},{"date":"2026-07-29","close":2045.0},{"date":"2026-07-30","close":2075.0},{"date":"2026-07-31","close":2095.0},{"date":"2026-08-03","close":2185.0},{"date":"2026-08-04","close":2455.0},{"date":"2026-08-05","close":2455.0},{"date":"2026-08-06","close":2345.0},{"date":"2026-08-07","close":2375.0},{"date":"2026-08-10","close":2335.0},{"date":"2026-08-11","close":2365.0},{"date":"2026-08-12","close":3070.0},{"date":"2026-08-13","close":2620.0},{"date":"2026-08-14","close":2570.0},{"date":"2026-08-18","close":2370.0},{"date":"2026-08-19","close":2385.0},{"date":"2026-08-20","close":2470.0},{"date":"2026-08-21","close":2340.0},{"date":"2026-08-24","close":2320.0},{"date":"2026-08-25","close":2295.0},{"date":"2026-08-26","close":2400.0},{"date":"2026-08-27","close":2435.0},{"date":"2026-08-28","close":2530.0},{"date":"2026-08-31","close":2535.0},{"date":"2026-09-01","close":2510.0},{"date":"2026-09-02","close":2465.0},{"date":"2026-09-03","close":2550.0},{"date":"2026-09-04","close":2550.0},{"date":"2026-09-07","close":2550.0},{"date":"2026-09-08","close":2550.0},{"date":"2026-09-09","close":2550.0},{"date":"2026-09-10","close":2550.0},{"date":"2026-09-11","close":2550.0},{"date":"2026-09-14","close":2550.0},{"date":"2026-09-15","close":2550.0},{"date":"2026-09-16","close":2550.0},{"date":"2026-09-17","close":2550.0},{"date":"2026-09-18","close":2550.0},{"date":"2026-09-21","close":2550.0},{"date":"2026-09-22","close":2550.0},{"date":"2026-09-23","close":2550.0},{"date":"2026-09-28","close":2550.0},{"date":"2026-09-29","close":2530.0},{"date":"2026-09-30","close":2490.0},{"date":"2026-10-01","close":2535.0},{"date":"2026-10-02","close":2635.0},{"date":"2026-10-06","close":2685.0},{"date":"2026-10-07","close":2720.0},{"date":"2026-10-08","close":2680.0},{"date":"2026-10-12","close":2620.0},{"date":"2026-10-13","close":2550.0},{"date":"2026-10-14","close":2495.0},{"date":"2026-10-15","close":2310.0},{"date":"2026-10-16","close":2370.0},{"date":"2026-10-19","close":2320.0},{"date":"2026-10-20","close":2270.0},{"date":"2026-10-21","close":2310.0},{"date":"2026-10-22","close":2300.0},{"date":"2026-10-23","close":2335.0}],"chart_data":[{"date":"2024-10-24","open":22695,"high":23310,"low":21640,"close":21725,"volume":1848248,"rsi_14":63.32,"sma_20":18944.5,"sma_60":13891.08,"sma_120":11219.42},{"date":"2024-10-25","open":21505,"high":22345,"low":20670,"close":21550,"volume":1038209,"rsi_14":61.92,"sma_20":18967.5,"sma_60":14059.67,"sma_120":11325.54},{"date":"2024-10-28","open":21660,"high":21660,"low":19155,"close":19900,"volume":873921,"rsi_14":54.0,"sma_20":19003.75,"sma_60":14200.75,"sma_120":11422.5},{"date":"2024-10-29","open":19945,"high":21110,"low":19375,"close":19925,"volume":771194,"rsi_14":53.74,"sma_20":19032.5,"sma_60":14326.83,"sma_120":11516.67},{"date":"2024-10-30","open":20080,"high":20100,"low":18515,"close":18515,"volume":418739,"rsi_14":48.12,"sma_20":19064.25,"sma_60":14437.17,"sma_120":11598.5},{"date":"2024-10-31","open":19090,"high":19925,"low":17615,"close":19375,"volume":760105,"rsi_14":49.43,"sma_20":19169.75,"sma_60":14559.58,"sma_120":11687.29},{"date":"2024-11-01","open":19130,"high":20980,"low":18515,"close":19990,"volume":1130717,"rsi_14":54.39,"sma_20":19352.25,"sma_60":14704.42,"sma_120":11777.67},{"date":"2024-11-04","open":19945,"high":20630,"low":19570,"close":20275,"volume":322917,"rsi_14":49.93,"sma_20":19526.0,"sma_60":14849.92,"sma_120":11873.17},{"date":"2024-11-05","open":20630,"high":21175,"low":20145,"close":20890,"volume":508643,"rsi_14":53.85,"sma_20":19655.75,"sma_60":15011.58,"sma_120":11972.88},{"date":"2024-11-06","open":20935,"high":21310,"low":18845,"close":19860,"volume":656708,"rsi_14":53.03,"sma_20":19727.25,"sma_60":15174.75,"sma_120":12067.38},{"date":"2024-11-07","open":19770,"high":19770,"low":18165,"close":18230,"volume":458538,"rsi_14":53.21,"sma_20":19674.5,"sma_60":15287.67,"sma_120":12148.29},{"date":"2024-11-08","open":18670,"high":23575,"low":18320,"close":22165,"volume":4191579,"rsi_14":63.74,"sma_20":19802.0,"sma_60":15460.67,"sma_120":12265.96},{"date":"2024-11-11","open":22870,"high":24760,"low":22430,"close":23045,"volume":2598050,"rsi_14":58.2,"sma_20":20043.75,"sma_60":15657.08,"sma_120":12392.08},{"date":"2024-11-12","open":22825,"high":24630,"low":21395,"close":21970,"volume":1429943,"rsi_14":44.74,"sma_20":20127.25,"sma_60":15833.75,"sma_120":12511.54},{"date":"2024-11-13","open":21945,"high":22870,"low":20230,"close":21530,"volume":1097162,"rsi_14":49.33,"sma_20":20229.5,"sma_60":16015.58,"sma_120":12630.33},{"date":"2024-11-14","open":22255,"high":22255,"low":20035,"close":20230,"volume":635553,"rsi_14":45.81,"sma_20":20304.25,"sma_60":16189.33,"sma_120":12739.21},{"date":"2024-11-15","open":19790,"high":21395,"low":18910,"close":19815,"volume":691718,"rsi_14":49.71,"sma_20":20442.75,"sma_60":16358.67,"sma_120":12845.75},{"date":"2024-11-18","open":19615,"high":22870,"low":19130,"close":21330,"volume":1796546,"rsi_14":54.39,"sma_20":20697.75,"sma_60":16559.92,"sma_120":12965.75},{"date":"2024-11-19","open":21175,"high":21835,"low":20585,"close":20585,"volume":429561,"rsi_14":56.75,"sma_20":20728.5,"sma_60":16756.08,"sma_120":13079.83},{"date":"2024-11-20","open":20210,"high":20825,"low":19705,"close":19860,"volume":452511,"rsi_14":51.59,"sma_20":20538.25,"sma_60":16946.33,"sma_120":13185.71},{"date":"2024-11-21","open":19750,"high":19770,"low":18560,"close":18780,"volume":438589,"rsi_14":46.14,"sma_20":20391.0,"sma_60":17124.5,"sma_120":13276.08},{"date":"2024-11-22","open":19240,"high":19485,"low":17375,"close":17590,"volume":505233,"rsi_14":41.9,"sma_20":20193.0,"sma_60":17288.42,"sma_120":13358.0},{"date":"2024-11-25","open":18030,"high":18470,"low":17745,"close":18010,"volume":341618,"rsi_14":41.21,"sma_20":20098.5,"sma_60":17460.67,"sma_120":13424.17},{"date":"2024-11-26","open":17900,"high":17965,"low":16360,"close":16975,"volume":422505,"rsi_14":41.2,"sma_20":19951.0,"sma_60":17589.67,"sma_120":13480.25},{"date":"2024-11-27","open":16910,"high":17020,"low":16140,"close":16360,"volume":345303,"rsi_14":43.92,"sma_20":19843.25,"sma_60":17718.5,"sma_120":13535.58},{"date":"2024-11-28","open":16450,"high":17570,"low":16340,"close":17020,"volume":401593,"rsi_14":28.73,"sma_20":19725.5,"sma_60":17863.0,"sma_120":13599.17},{"date":"2024-11-29","open":17045,"high":17065,"low":15615,"close":15900,"volume":259365,"rsi_14":21.04,"sma_20":19521.0,"sma_60":17986.0,"sma_120":13640.96},{"date":"2024-12-02","open":16140,"high":16295,"low":14910,"close":15065,"volume":293467,"rsi_14":21.46,"sma_20":19260.5,"sma_60":18072.5,"sma_120":13691.21},{"date":"2024-12-03","open":15215,"high":15480,"low":14515,"close":14995,"volume":315816,"rsi_14":22.13,"sma_20":18965.75,"sma_60":18158.25,"sma_120":13742.92},{"date":"2024-12-04","open":14075,"high":14820,"low":14075,"close":14600,"volume":261349,"rsi_14":23.98,"sma_20":18702.75,"sma_60":18203.67,"sma_120":13787.79},{"date":"2024-12-05","open":14600,"high":14845,"low":13985,"close":14315,"volume":226675,"rsi_14":24.28,"sma_20":18507.0,"sma_60":18222.33,"sma_120":13832.33},{"date":"2024-12-06","open":14380,"high":15325,"low":13655,"close":14115,"volume":560757,"rsi_14":11.52,"sma_20":18104.5,"sma_60":18254.92,"sma_120":13877.62},{"date":"2024-12-09","open":13635,"high":13635,"low":12930,"close":13195,"volume":306376,"rsi_14":11.31,"sma_20":17612.0,"sma_60":18250.92,"sma_120":13917.38},{"date":"2024-12-10","open":13170,"high":14115,"low":13150,"close":13855,"volume":225266,"rsi_14":18.34,"sma_20":17206.25,"sma_60":18234.42,"sma_120":13955.71},{"date":"2024-12-11","open":14250,"high":14360,"low":13790,"close":14030,"volume":205215,"rsi_14":22.32,"sma_20":16831.25,"sma_60":18234.42,"sma_120":13999.42},{"date":"2024-12-12","open":14250,"high":15350,"low":13810,"close":14185,"volume":476144,"rsi_14":27.44,"sma_20":16529.0,"sma_60":18248.0,"sma_120":14048.38},{"date":"2024-12-13","open":14600,"high":15195,"low":14185,"close":14335,"volume":327878,"rsi_14":24.74,"sma_20":16255.0,"sma_60":18264.83,"sma_120":14100.71},{"date":"2024-12-16","open":14515,"high":14515,"low":14115,"close":14380,"volume":146033,"rsi_14":29.36,"sma_20":15907.5,"sma_60":18289.33,"sma_120":14152.92},{"date":"2024-12-17","open":14600,"high":14800,"low":13940,"close":14405,"volume":214016,"rsi_14":32.84,"sma_20":15598.5,"sma_60":18249.75,"sma_120":14206.62},{"date":"2024-12-18","open":14250,"high":14515,"low":13940,"close":14030,"volume":181802,"rsi_14":22.37,"sma_20":15307.0,"sma_60":18203.92,"sma_120":14256.04},{"date":"2024-12-19","open":13545,"high":13655,"low":13280,"close":13370,"volume":157991,"rsi_14":24.44,"sma_20":15036.5,"sma_60":18124.0,"sma_120":14304.58},{"date":"2024-12-20","open":13525,"high":13525,"low":12535,"close":12840,"volume":193773,"rsi_14":26.05,"sma_20":14799.0,"sma_60":17986.5,"sma_120":14347.42},{"date":"2024-12-23","open":12840,"high":16690,"low":12690,"close":15765,"volume":2101688,"rsi_14":55.13,"sma_20":14686.75,"sma_60":17929.67,"sma_120":14414.42},{"date":"2024-12-24","open":15395,"high":16605,"low":15085,"close":15480,"volume":1036852,"rsi_14":55.95,"sma_20":14612.0,"sma_60":17865.17,"sma_120":14477.58},{"date":"2024-12-26","open":15285,"high":15615,"low":14645,"close":15040,"volume":238241,"rsi_14":54.8,"sma_20":14546.0,"sma_60":17817.83,"sma_120":14536.88},{"date":"2024-12-27","open":15215,"high":15370,"low":13700,"close":13875,"volume":334699,"rsi_14":48.59,"sma_20":14388.75,"sma_60":17761.33,"sma_120":14591.04},{"date":"2024-12-30","open":13830,"high":16205,"low":13720,"close":15395,"volume":1074500,"rsi_14":62.07,"sma_20":14363.5,"sma_60":17745.58,"sma_120":14660.54},{"date":"2025-01-02","open":15545,"high":18690,"low":15395,"close":17020,"volume":1506191,"rsi_14":65.71,"sma_20":14461.25,"sma_60":17749.25,"sma_120":14746.08},{"date":"2025-01-03","open":17020,"high":17350,"low":16800,"close":17285,"volume":365415,"rsi_14":66.01,"sma_20":14575.75,"sma_60":17732.42,"sma_120":14835.04},{"date":"2025-01-06","open":17550,"high":17880,"low":17045,"close":17305,"volume":386184,"rsi_14":65.55,"sma_20":14711.0,"sma_60":17713.67,"sma_120":14925.62},{"date":"2025-01-07","open":17375,"high":19530,"low":17155,"close":18560,"volume":1376646,"rsi_14":68.97,"sma_20":14923.25,"sma_60":17701.58,"sma_120":15025.12},{"date":"2025-01-08","open":18690,"high":19000,"low":18100,"close":18735,"volume":376045,"rsi_14":69.33,"sma_20":15154.25,"sma_60":17686.92,"sma_120":15122.12},{"date":"2025-01-09","open":19065,"high":19790,"low":18470,"close":18735,"volume":459033,"rsi_14":69.26,"sma_20":15431.25,"sma_60":17695.67,"sma_120":15208.08},{"date":"2025-01-10","open":18870,"high":19395,"low":18230,"close":18470,"volume":277319,"rsi_14":69.95,"sma_20":15662.0,"sma_60":17665.17,"sma_120":15292.0},{"date":"2025-01-13","open":18935,"high":19615,"low":18430,"close":18690,"volume":498722,"rsi_14":74.88,"sma_20":15895.0,"sma_60":17651.92,"sma_120":15380.38},{"date":"2025-01-14","open":19640,"high":23705,"low":19375,"close":19530,"volume":3714222,"rsi_14":80.41,"sma_20":16162.25,"sma_60":17665.17,"sma_120":15478.25},{"date":"2025-01-15","open":19175,"high":20230,"low":17700,"close":17700,"volume":768624,"rsi_14":59.77,"sma_20":16330.5,"sma_60":17676.08,"sma_120":15541.46},{"date":"2025-01-16","open":18140,"high":20670,"low":17660,"close":18515,"volume":2052098,"rsi_14":64.54,"sma_20":16537.25,"sma_60":17714.17,"sma_120":15588.54},{"date":"2025-01-17","open":18825,"high":19240,"low":17790,"close":17965,"volume":449912,"rsi_14":63.87,"sma_20":16715.25,"sma_60":17680.75,"sma_120":15624.62},{"date":"2025-01-20","open":18030,"high":18075,"low":16715,"close":17220,"volume":285673,"rsi_14":66.52,"sma_20":16874.75,"sma_60":17573.33,"sma_120":15653.42},{"date":"2025-01-21","open":16910,"high":17110,"low":16515,"close":16670,"volume":226496,"rsi_14":56.96,"sma_20":17039.75,"sma_60":17489.08,"sma_120":15690.08},{"date":"2025-01-22","open":16580,"high":17020,"low":15875,"close":15920,"volume":279823,"rsi_14":43.36,"sma_20":17193.75,"sma_60":17395.25,"sma_120":15727.46},{"date":"2025-01-23","open":15810,"high":16295,"low":15525,"close":15790,"volume":205881,"rsi_14":40.82,"sma_20":17195.0,"sma_60":17326.75,"sma_120":15763.75},{"date":"2025-01-24","open":15615,"high":17240,"low":15615,"close":15945,"volume":634123,"rsi_14":41.79,"sma_20":17218.25,"sma_60":17260.42,"sma_120":15793.62},{"date":"2025-01-31","open":15945,"high":15945,"low":15305,"close":15525,"volume":167045,"rsi_14":29.62,"sma_20":17242.5,"sma_60":17210.58,"sma_120":15823.88},{"date":"2025-02-03","open":15395,"high":15395,"low":14270,"close":14380,"volume":230565,"rsi_14":24.12,"sma_20":17267.75,"sma_60":17127.33,"sma_120":15843.46},{"date":"2025-02-04","open":14295,"high":15350,"low":14270,"close":15040,"volume":153992,"rsi_14":29.64,"sma_20":17250.0,"sma_60":17044.83,"sma_120":15874.62},{"date":"2025-02-05","open":15040,"high":15460,"low":14820,"close":15105,"volume":140756,"rsi_14":31.04,"sma_20":17154.25,"sma_60":16958.67,"sma_120":15904.29},{"date":"2025-02-06","open":15130,"high":15415,"low":14845,"close":14865,"volume":134831,"rsi_14":28.5,"sma_20":17033.25,"sma_60":16858.25,"sma_120":15934.92},{"date":"2025-02-07","open":14865,"high":15020,"low":14075,"close":14270,"volume":184421,"rsi_14":19.6,"sma_20":16881.5,"sma_60":16765.08,"sma_120":15969.92},{"date":"2025-02-10","open":13855,"high":15150,"low":13790,"close":14600,"volume":200800,"rsi_14":28.32,"sma_20":16683.5,"sma_60":16704.58,"sma_120":15996.12},{"date":"2025-02-11","open":14405,"high":14600,"low":14205,"close":14225,"volume":139114,"rsi_14":18.03,"sma_20":16458.0,"sma_60":16572.25,"sma_120":16016.46},{"date":"2025-02-12","open":14225,"high":14225,"low":13830,"close":14005,"volume":130786,"rsi_14":18.97,"sma_20":16221.5,"sma_60":16421.58,"sma_120":16039.33},{"date":"2025-02-13","open":14115,"high":14380,"low":13790,"close":14095,"volume":147403,"rsi_14":22.71,"sma_20":16002.75,"sma_60":16290.33,"sma_120":16062.04},{"date":"2025-02-14","open":13855,"high":14205,"low":13480,"close":13500,"volume":166405,"rsi_14":22.53,"sma_20":15743.25,"sma_60":16156.5,"sma_120":16086.04},{"date":"2025-02-17","open":13635,"high":15350,"low":13635,"close":14600,"volume":543639,"rsi_14":39.22,"sma_20":15496.75,"sma_60":16062.67,"sma_120":16126.0},{"date":"2025-02-18","open":14535,"high":14555,"low":13525,"close":14250,"volume":324737,"rsi_14":37.85,"sma_20":15324.25,"sma_60":15969.92,"sma_120":16164.29},{"date":"2025-02-19","open":14050,"high":14470,"low":13985,"close":14315,"volume":139349,"rsi_14":36.96,"sma_20":15114.25,"sma_60":15853.0,"sma_120":16206.46},{"date":"2025-02-20","open":14335,"high":18120,"low":13920,"close":16205,"volume":3403275,"rsi_14":54.4,"sma_20":15026.25,"sma_60":15780.0,"sma_120":16268.04},{"date":"2025-02-21","open":16055,"high":16735,"low":15085,"close":15085,"volume":645062,"rsi_14":54.58,"sma_20":14919.5,"sma_60":15700.42,"sma_120":16323.38},{"date":"2025-02-24","open":15285,"high":15680,"low":14515,"close":14930,"volume":328508,"rsi_14":49.24,"sma_20":14832.5,"sma_60":15636.25,"sma_120":16380.38},{"date":"2025-02-25","open":14975,"high":15370,"low":14735,"close":14975,"volume":172679,"rsi_14":49.09,"sma_20":14785.25,"sma_60":15592.67,"sma_120":16440.54},{"date":"2025-02-26","open":15130,"high":15195,"low":14775,"close":14845,"volume":113373,"rsi_14":49.86,"sma_20":14738.0,"sma_60":15539.92,"sma_120":16500.29},{"date":"2025-02-27","open":14955,"high":15020,"low":14490,"close":14555,"volume":124016,"rsi_14":52.11,"sma_20":14668.5,"sma_60":15499.58,"sma_120":16544.62},{"date":"2025-02-28","open":14555,"high":14625,"low":13965,"close":14140,"volume":122794,"rsi_14":46.64,"sma_20":14599.25,"sma_60":15462.58,"sma_120":16590.54},{"date":"2025-03-04","open":13965,"high":14380,"low":13590,"close":14360,"volume":131306,"rsi_14":51.01,"sma_20":14598.25,"sma_60":15418.25,"sma_120":16640.62},{"date":"2025-03-05","open":14535,"high":15920,"low":14075,"close":14250,"volume":532661,"rsi_14":51.86,"sma_20":14558.75,"sma_60":15390.75,"sma_120":16688.38},{"date":"2025-03-06","open":14250,"high":14250,"low":13900,"close":13920,"volume":112000,"rsi_14":48.72,"sma_20":14499.5,"sma_60":15371.67,"sma_120":16722.08},{"date":"2025-03-07","open":13855,"high":14075,"low":13635,"close":13940,"volume":63461,"rsi_14":53.53,"sma_20":14453.25,"sma_60":15354.08,"sma_120":16756.17},{"date":"2025-03-10","open":13940,"high":15325,"low":13810,"close":14515,"volume":312846,"rsi_14":49.26,"sma_20":14465.5,"sma_60":15352.67,"sma_120":16778.17},{"date":"2025-03-11","open":14095,"high":14845,"low":13830,"close":14800,"volume":144050,"rsi_14":54.87,"sma_20":14475.5,"sma_60":15360.75,"sma_120":16791.54},{"date":"2025-03-12","open":14775,"high":15085,"low":14315,"close":14315,"volume":125477,"rsi_14":50.0,"sma_20":14480.0,"sma_60":15364.08,"sma_120":16809.5},{"date":"2025-03-13","open":14335,"high":16715,"low":14315,"close":15065,"volume":1296956,"rsi_14":38.44,"sma_20":14533.0,"sma_60":15395.25,"sma_120":16823.08},{"date":"2025-03-14","open":15040,"high":15790,"low":14755,"close":15570,"volume":287755,"rsi_14":55.62,"sma_20":14606.75,"sma_60":15423.83,"sma_120":16829.12},{"date":"2025-03-17","open":15415,"high":15435,"low":14775,"close":15065,"volume":180581,"rsi_14":51.45,"sma_20":14685.0,"sma_60":15441.08,"sma_120":16837.75},{"date":"2025-03-18","open":15020,"high":15130,"low":14735,"close":14910,"volume":114311,"rsi_14":49.32,"sma_20":14700.5,"sma_60":15453.17,"sma_120":16850.58},{"date":"2025-03-19","open":14910,"high":14955,"low":14490,"close":14625,"volume":101013,"rsi_14":47.77,"sma_20":14719.25,"sma_60":15458.0,"sma_120":16861.42},{"date":"2025-03-20","open":14335,"high":14665,"low":14075,"close":14160,"volume":137894,"rsi_14":46.13,"sma_20":14711.5,"sma_60":15454.33,"sma_120":16871.83},{"date":"2025-03-21","open":13965,"high":14535,"low":13900,"close":14160,"volume":97377,"rsi_14":50.21,"sma_20":14609.25,"sma_60":15450.25,"sma_120":16850.0},{"date":"2025-03-24","open":14160,"high":14295,"low":13940,"close":14160,"volume":61878,"rsi_14":47.76,"sma_20":14563.0,"sma_60":15452.42,"sma_120":16828.17},{"date":"2025-03-25","open":14160,"high":14445,"low":13720,"close":13830,"volume":98942,"rsi_14":45.52,"sma_20":14508.0,"sma_60":15460.08,"sma_120":16792.04},{"date":"2025-03-26","open":14115,"high":14270,"low":13610,"close":14270,"volume":90766,"rsi_14":53.65,"sma_20":14472.75,"sma_60":15483.92,"sma_120":16735.21},{"date":"2025-03-27","open":14270,"high":15130,"low":13875,"close":14735,"volume":303770,"rsi_14":57.58,"sma_20":14467.25,"sma_60":15466.75,"sma_120":16698.21},{"date":"2025-03-28","open":14665,"high":14955,"low":14030,"close":14075,"volume":118810,"rsi_14":45.87,"sma_20":14443.25,"sma_60":15443.33,"sma_120":16654.25},{"date":"2025-03-31","open":13940,"high":13965,"low":12840,"close":13215,"volume":239023,"rsi_14":36.58,"sma_20":14397.0,"sma_60":15412.92,"sma_120":16615.38},{"date":"2025-04-01","open":13280,"high":13810,"low":13170,"close":13500,"volume":86749,"rsi_14":42.86,"sma_20":14354.0,"sma_60":15406.67,"sma_120":16584.0},{"date":"2025-04-02","open":13655,"high":13655,"low":12865,"close":12950,"volume":100071,"rsi_14":30.79,"sma_20":14289.0,"sma_60":15365.92,"sma_120":16555.75},{"date":"2025-04-03","open":12690,"high":12865,"low":12335,"close":12665,"volume":66791,"rsi_14":22.52,"sma_20":14226.25,"sma_60":15293.33,"sma_120":16521.29},{"date":"2025-04-04","open":12445,"high":13085,"low":12225,"close":12755,"volume":111597,"rsi_14":26.28,"sma_20":14167.0,"sma_60":15217.83,"sma_120":16475.12},{"date":"2025-04-07","open":12315,"high":12360,"low":11720,"close":11830,"volume":103477,"rsi_14":22.7,"sma_20":14032.75,"sma_60":15126.58,"sma_120":16420.12},{"date":"2025-04-08","open":11985,"high":12315,"low":11720,"close":11810,"volume":101829,"rsi_14":23.81,"sma_20":13883.25,"sma_60":15014.08,"sma_120":16357.83},{"date":"2025-04-09","open":11565,"high":12315,"low":11545,"close":12005,"volume":131951,"rsi_14":28.89,"sma_20":13767.75,"sma_60":14901.92,"sma_120":16294.42},{"date":"2025-04-10","open":12510,"high":12645,"low":12205,"close":12445,"volume":70952,"rsi_14":34.54,"sma_20":13636.75,"sma_60":14797.08,"sma_120":16246.38},{"date":"2025-04-11","open":12425,"high":13020,"low":12290,"close":12930,"volume":115102,"rsi_14":39.8,"sma_20":13504.75,"sma_60":14704.75,"sma_120":16184.96},{"date":"2025-04-14","open":12930,"high":13875,"low":12710,"close":13390,"volume":136801,"rsi_14":46.43,"sma_20":13421.0,"sma_60":14616.42,"sma_120":16134.17},{"date":"2025-04-15","open":13415,"high":13610,"low":13195,"close":13435,"volume":78691,"rsi_14":42.76,"sma_20":13347.25,"sma_60":14514.83,"sma_120":16090.0},{"date":"2025-04-16","open":13545,"high":14955,"low":13305,"close":13305,"volume":416076,"rsi_14":36.83,"sma_20":13281.25,"sma_60":14441.58,"sma_120":16058.83},{"date":"2025-04-17","open":13280,"high":13700,"low":13060,"close":13435,"volume":88654,"rsi_14":43.47,"sma_20":13245.0,"sma_60":14356.92,"sma_120":16035.54},{"date":"2025-04-18","open":13590,"high":13830,"low":13370,"close":13765,"volume":102262,"rsi_14":56.29,"sma_20":13225.25,"sma_60":14286.92,"sma_120":15983.83},{"date":"2025-04-21","open":13745,"high":13985,"low":13480,"close":13545,"volume":85232,"rsi_14":50.52,"sma_20":13194.5,"sma_60":14225.67,"sma_120":15899.5},{"date":"2025-04-22","open":13260,"high":13765,"low":13260,"close":13610,"volume":83763,"rsi_14":58.64,"sma_20":13183.5,"sma_60":14174.67,"sma_120":15831.88},{"date":"2025-04-23","open":13720,"high":13810,"low":13545,"close":13700,"volume":79746,"rsi_14":64.28,"sma_20":13155.0,"sma_60":14137.67,"sma_120":15766.46},{"date":"2025-04-24","open":13790,"high":14425,"low":13555,"close":13570,"volume":180517,"rsi_14":61.12,"sma_20":13096.75,"sma_60":14100.67,"sma_120":15713.71},{"date":"2025-04-25","open":13655,"high":13810,"low":13590,"close":13680,"volume":62526,"rsi_14":82.46,"sma_20":13077.0,"sma_60":14062.92,"sma_120":15661.67},{"date":"2025-04-28","open":13720,"high":13745,"low":13105,"close":13260,"volume":74087,"rsi_14":72.31,"sma_20":13079.25,"sma_60":14025.17,"sma_120":15617.88},{"date":"2025-04-29","open":13280,"high":13680,"low":13280,"close":13610,"volume":45515,"rsi_14":73.57,"sma_20":13084.75,"sma_60":14012.33,"sma_120":15569.83},{"date":"2025-04-30","open":13720,"high":13720,"low":13085,"close":13170,"volume":70145,"rsi_14":60.65,"sma_20":13095.75,"sma_60":13981.17,"sma_120":15513.0},{"date":"2025-05-02","open":13170,"high":13240,"low":12755,"close":13060,"volume":35610,"rsi_14":52.15,"sma_20":13115.5,"sma_60":13947.08,"sma_120":15452.88},{"date":"2025-05-07","open":13060,"high":13105,"low":12820,"close":12930,"volume":48727,"rsi_14":41.48,"sma_20":13124.25,"sma_60":13914.83,"sma_120":15386.54},{"date":"2025-05-08","open":13195,"high":13195,"low":12910,"close":13105,"volume":48666,"rsi_14":44.17,"sma_20":13188.0,"sma_60":13895.42,"sma_120":15330.25},{"date":"2025-05-09","open":13105,"high":13150,"low":12580,"close":12665,"volume":72690,"rsi_14":39.81,"sma_20":13230.75,"sma_60":13863.17,"sma_120":15283.88},{"date":"2025-05-12","open":12645,"high":12755,"low":11920,"close":12315,"volume":91827,"rsi_14":33.33,"sma_20":13246.25,"sma_60":13831.33,"sma_120":15201.79},{"date":"2025-05-13","open":12335,"high":12620,"low":12225,"close":12315,"volume":63338,"rsi_14":26.07,"sma_20":13239.75,"sma_60":13803.17,"sma_120":15112.38},{"date":"2025-05-14","open":12315,"high":12535,"low":12030,"close":12380,"volume":69041,"rsi_14":29.74,"sma_20":13212.25,"sma_60":13774.58,"sma_120":15032.46},{"date":"2025-05-15","open":12490,"high":13680,"low":12205,"close":12930,"volume":513208,"rsi_14":39.88,"sma_20":13189.25,"sma_60":13765.08,"sma_120":14960.79},{"date":"2025-05-16","open":12865,"high":12885,"low":12225,"close":12270,"volume":112817,"rsi_14":31.81,"sma_20":13131.0,"sma_60":13726.25,"sma_120":14894.46},{"date":"2025-05-19","open":12535,"high":12535,"low":11920,"close":12030,"volume":63149,"rsi_14":30.94,"sma_20":13067.25,"sma_60":13689.25,"sma_120":14829.58},{"date":"2025-05-20","open":12140,"high":14050,"low":12030,"close":12580,"volume":746219,"rsi_14":37.72,"sma_20":13024.5,"sma_60":13660.33,"sma_120":14756.67},{"date":"2025-05-21","open":12865,"high":13965,"low":12580,"close":13745,"volume":664051,"rsi_14":54.64,"sma_20":13023.5,"sma_60":13619.33,"sma_120":14699.67},{"date":"2025-05-22","open":13790,"high":14845,"low":13325,"close":13545,"volume":800126,"rsi_14":49.36,"sma_20":13023.5,"sma_60":13593.67,"sma_120":14647.04},{"date":"2025-05-23","open":13480,"high":13635,"low":12535,"close":12885,"volume":179342,"rsi_14":47.31,"sma_20":12987.25,"sma_60":13559.58,"sma_120":14597.92},{"date":"2025-05-26","open":12975,"high":13545,"low":12710,"close":13215,"volume":113212,"rsi_14":51.41,"sma_20":12963.0,"sma_60":13530.25,"sma_120":14561.46},{"date":"2025-05-27","open":13415,"high":16095,"low":13415,"close":15065,"volume":2731100,"rsi_14":64.75,"sma_20":13037.75,"sma_60":13533.92,"sma_120":14536.92},{"date":"2025-05-28","open":15215,"high":15240,"low":14030,"close":14295,"volume":457306,"rsi_14":57.6,"sma_20":13068.5,"sma_60":13529.58,"sma_120":14514.58},{"date":"2025-05-29","open":14380,"high":15040,"low":13655,"close":14250,"volume":554832,"rsi_14":60.66,"sma_20":13118.0,"sma_60":13531.42,"sma_120":14497.0},{"date":"2025-05-30","open":14405,"high":17590,"low":14250,"close":16690,"volume":5835299,"rsi_14":72.97,"sma_20":13272.0,"sma_60":13570.25,"sma_120":14494.25},{"date":"2025-06-02","open":17110,"high":17350,"low":16095,"close":16385,"volume":792312,"rsi_14":70.7,"sma_20":13432.75,"sma_60":13605.83,"sma_120":14498.29},{"date":"2025-06-04","open":16385,"high":16845,"low":15655,"close":16495,"volume":562105,"rsi_14":70.84,"sma_20":13604.5,"sma_60":13648.75,"sma_120":14510.21},{"date":"2025-06-05","open":16450,"high":17680,"low":15240,"close":15260,"volume":1296997,"rsi_14":61.03,"sma_20":13721.0,"sma_60":13670.75,"sma_120":14512.42},{"date":"2025-06-09","open":15105,"high":15545,"low":14405,"close":15130,"volume":358492,"rsi_14":64.26,"sma_20":13822.25,"sma_60":13681.0,"sma_120":14516.83},{"date":"2025-06-10","open":15175,"high":15945,"low":15175,"close":15570,"volume":323431,"rsi_14":67.3,"sma_20":13967.5,"sma_60":13693.83,"sma_120":14527.29},{"date":"2025-06-11","open":15590,"high":15855,"low":15065,"close":15195,"volume":223220,"rsi_14":63.0,"sma_20":14111.5,"sma_60":13708.5,"sma_120":14536.29},{"date":"2025-06-12","open":15195,"high":15505,"low":14865,"close":14930,"volume":161978,"rsi_14":56.47,"sma_20":14242.25,"sma_60":13706.25,"sma_120":14550.75},{"date":"2025-06-13","open":14930,"high":15370,"low":14225,"close":14600,"volume":289692,"rsi_14":55.68,"sma_20":14353.25,"sma_60":13690.08,"sma_120":14556.96},{"date":"2025-06-16","open":14535,"high":14800,"low":14075,"close":14600,"volume":131848,"rsi_14":59.94,"sma_20":14436.75,"sma_60":13682.33,"sma_120":14561.71},{"date":"2025-06-17","open":14910,"high":15790,"low":14270,"close":14490,"volume":526122,"rsi_14":57.58,"sma_20":14547.75,"sma_60":13675.33,"sma_120":14564.25},{"date":"2025-06-18","open":14470,"high":14555,"low":14115,"close":14140,"volume":147334,"rsi_14":43.3,"sma_20":14653.25,"sma_60":13667.25,"sma_120":14562.62},{"date":"2025-06-19","open":14140,"high":14140,"low":13765,"close":13900,"volume":148432,"rsi_14":46.9,"sma_20":14719.25,"sma_60":13662.92,"sma_120":14558.62},{"date":"2025-06-20","open":13985,"high":14515,"low":13790,"close":14005,"volume":161787,"rsi_14":48.1,"sma_20":14732.25,"sma_60":13660.33,"sma_120":14555.29},{"date":"2025-06-23","open":13875,"high":13965,"low":13240,"close":13570,"volume":146192,"rsi_14":14.79,"sma_20":14733.5,"sma_60":13650.5,"sma_120":14551.46},{"date":"2025-06-24","open":13635,"high":14030,"low":13635,"close":13900,"volume":100030,"rsi_14":22.11,"sma_20":14784.25,"sma_60":13651.67,"sma_120":14555.88},{"date":"2025-06-25","open":13965,"high":14270,"low":13680,"close":13830,"volume":109651,"rsi_14":19.82,"sma_20":14815.0,"sma_60":13644.33,"sma_120":14564.12},{"date":"2025-06-26","open":13940,"high":15150,"low":13680,"close":14490,"volume":556897,"rsi_14":39.97,"sma_20":14786.25,"sma_60":13640.25,"sma_120":14553.5},{"date":"2025-06-27","open":14405,"high":14645,"low":13415,"close":13590,"volume":247696,"rsi_14":33.3,"sma_20":14751.0,"sma_60":13632.17,"sma_120":14537.75},{"date":"2025-06-30","open":13500,"high":13590,"low":13020,"close":13060,"volume":179005,"rsi_14":23.3,"sma_20":14691.5,"sma_60":13629.58,"sma_120":14521.25},{"date":"2025-07-01","open":13150,"high":13415,"low":12975,"close":13280,"volume":80784,"rsi_14":28.93,"sma_20":14521.0,"sma_60":13625.92,"sma_120":14516.29},{"date":"2025-07-02","open":13350,"high":13635,"low":13060,"close":13480,"volume":94049,"rsi_14":33.82,"sma_20":14375.75,"sma_60":13634.75,"sma_120":14500.33},{"date":"2025-07-03","open":13525,"high":13590,"low":13305,"close":13525,"volume":58908,"rsi_14":37.19,"sma_20":14227.25,"sma_60":13649.08,"sma_120":14471.21},{"date":"2025-07-04","open":13435,"high":13525,"low":13170,"close":13260,"volume":70197,"rsi_14":34.98,"sma_20":14127.25,"sma_60":13657.5,"sma_120":14437.67},{"date":"2025-07-07","open":13105,"high":13415,"low":13040,"close":13325,"volume":38689,"rsi_14":36.81,"sma_20":14037.0,"sma_60":13682.42,"sma_120":14404.5},{"date":"2025-07-08","open":13195,"high":13500,"low":13105,"close":13370,"volume":41618,"rsi_14":40.63,"sma_20":13927.0,"sma_60":13708.42,"sma_120":14361.25},{"date":"2025-07-09","open":13370,"high":13590,"low":13240,"close":13390,"volume":47003,"rsi_14":43.44,"sma_20":13836.75,"sma_60":13731.5,"sma_120":14316.71},{"date":"2025-07-10","open":13390,"high":13525,"low":13085,"close":13215,"volume":80269,"rsi_14":40.03,"sma_20":13751.0,"sma_60":13744.33,"sma_120":14270.71},{"date":"2025-07-11","open":13240,"high":13350,"low":13105,"close":13195,"volume":52357,"rsi_14":44.71,"sma_20":13680.75,"sma_60":13748.75,"sma_120":14226.75},{"date":"2025-07-14","open":13195,"high":13435,"low":13020,"close":13040,"volume":62595,"rsi_14":37.24,"sma_20":13602.75,"sma_60":13742.92,"sma_120":14179.67},{"date":"2025-07-15","open":13040,"high":13370,"low":12910,"close":13280,"volume":56616,"rsi_14":42.23,"sma_20":13542.25,"sma_60":13740.33,"sma_120":14127.58},{"date":"2025-07-16","open":13370,"high":13390,"low":12975,"close":13260,"volume":78895,"rsi_14":28.79,"sma_20":13498.25,"sma_60":13739.58,"sma_120":14090.58},{"date":"2025-07-17","open":13280,"high":13875,"low":13195,"close":13700,"volume":230876,"rsi_14":52.25,"sma_20":13488.25,"sma_60":13744.0,"sma_120":14050.46},{"date":"2025-07-18","open":13635,"high":13680,"low":13240,"close":13280,"volume":104769,"rsi_14":54.72,"sma_20":13452.0,"sma_60":13735.92,"sma_120":14011.42},{"date":"2025-07-21","open":13305,"high":13965,"low":13085,"close":13195,"volume":207443,"rsi_14":48.06,"sma_20":13433.25,"sma_60":13730.08,"sma_120":13977.88},{"date":"2025-07-22","open":13215,"high":13280,"low":12885,"close":12975,"volume":114728,"rsi_14":38.6,"sma_20":13387.0,"sma_60":13719.5,"sma_120":13947.08},{"date":"2025-07-23","open":12910,"high":13020,"low":12510,"close":12690,"volume":95930,"rsi_14":32.99,"sma_20":13330.0,"sma_60":13702.67,"sma_120":13920.17},{"date":"2025-07-24","open":12690,"high":12865,"low":12425,"close":12445,"volume":73757,"rsi_14":33.26,"sma_20":13227.75,"sma_60":13683.92,"sma_120":13892.29},{"date":"2025-07-25","open":12535,"high":12620,"low":12425,"close":12490,"volume":33312,"rsi_14":32.71,"sma_20":13172.75,"sma_60":13664.08,"sma_120":13863.5},{"date":"2025-07-28","open":12580,"high":12580,"low":11940,"close":12115,"volume":115749,"rsi_14":27.14,"sma_20":13125.5,"sma_60":13645.0,"sma_120":13835.08},{"date":"2025-07-29","open":12115,"high":12380,"low":11970,"close":12250,"volume":46913,"rsi_14":30.07,"sma_20":13074.0,"sma_60":13622.33,"sma_120":13817.33},{"date":"2025-07-30","open":12225,"high":12250,"low":11765,"close":11765,"volume":127515,"rsi_14":27.13,"sma_20":12988.25,"sma_60":13598.92,"sma_120":13790.04},{"date":"2025-07-31","open":11765,"high":11830,"low":11500,"close":11610,"volume":126209,"rsi_14":26.02,"sma_20":12892.5,"sma_60":13574.75,"sma_120":13760.92},{"date":"2025-08-01","open":11610,"high":11610,"low":11080,"close":11170,"volume":110450,"rsi_14":23.96,"sma_20":12788.0,"sma_60":13545.42,"sma_120":13730.12},{"date":"2025-08-04","open":11170,"high":11390,"low":11060,"close":11325,"volume":36445,"rsi_14":22.11,"sma_20":12688.0,"sma_60":13515.75,"sma_120":13705.58},{"date":"2025-08-05","open":11370,"high":11520,"low":11235,"close":11300,"volume":47048,"rsi_14":22.08,"sma_20":12584.5,"sma_60":13493.0,"sma_120":13678.08},{"date":"2025-08-06","open":11300,"high":11455,"low":11105,"close":11390,"volume":34047,"rsi_14":13.45,"sma_20":12484.5,"sma_60":13477.58,"sma_120":13654.46},{"date":"2025-08-07","open":11435,"high":12555,"low":11150,"close":11700,"volume":307117,"rsi_14":24.1,"sma_20":12408.75,"sma_60":13467.33,"sma_120":13635.25},{"date":"2025-08-08","open":11720,"high":11785,"low":11520,"close":11610,"volume":66249,"rsi_14":24.06,"sma_20":12329.5,"sma_60":13454.5,"sma_120":13614.54},{"date":"2025-08-11","open":11455,"high":11655,"low":11335,"close":11370,"volume":53324,"rsi_14":23.9,"sma_20":12246.0,"sma_60":13428.5,"sma_120":13596.79},{"date":"2025-08-12","open":11370,"high":14515,"low":11370,"close":12620,"volume":2533773,"rsi_14":49.13,"sma_20":12213.0,"sma_60":13434.33,"sma_120":13580.29},{"date":"2025-08-13","open":12510,"high":13195,"low":12400,"close":12620,"volume":455862,"rsi_14":52.31,"sma_20":12181.0,"sma_60":13444.17,"sma_120":13566.71},{"date":"2025-08-14","open":12620,"high":12775,"low":12400,"close":12400,"volume":152322,"rsi_14":48.87,"sma_20":12116.0,"sma_60":13441.17,"sma_120":13550.75},{"date":"2025-08-18","open":12400,"high":12425,"low":12005,"close":12115,"volume":116851,"rsi_14":50.0,"sma_20":12057.75,"sma_60":13414.0,"sma_120":13516.67},{"date":"2025-08-19","open":9170,"high":10070,"low":8795,"close":8885,"volume":830141,"rsi_14":25.88,"sma_20":11842.25,"sma_60":13336.33,"sma_120":13465.0},{"date":"2025-08-20","open":8885,"high":9105,"low":8760,"close":8795,"volume":191011,"rsi_14":27.43,"sma_20":11633.25,"sma_60":13268.17,"sma_120":13413.88},{"date":"2025-08-21","open":8860,"high":8995,"low":8785,"close":8815,"volume":83463,"rsi_14":28.32,"sma_20":11439.5,"sma_60":13194.83,"sma_120":13362.54},{"date":"2025-08-22","open":8840,"high":10380,"low":8815,"close":9435,"volume":593177,"rsi_14":36.91,"sma_20":11289.0,"sma_60":13101.0,"sma_120":13317.46},{"date":"2025-08-25","open":9455,"high":10775,"low":9435,"close":10425,"volume":530255,"rsi_14":43.97,"sma_20":11185.75,"sma_60":13036.5,"sma_120":13283.04},{"date":"2025-08-26","open":10950,"high":10995,"low":9875,"close":9875,"volume":288069,"rsi_14":41.08,"sma_20":11073.75,"sma_60":12963.58,"sma_120":13247.5},{"date":"2025-08-27","open":10180,"high":12030,"low":9630,"close":10710,"volume":2170781,"rsi_14":46.11,"sma_20":10996.75,"sma_60":12863.92,"sma_120":13217.08},{"date":"2025-08-28","open":10640,"high":10665,"low":10245,"close":10315,"volume":228554,"rsi_14":42.14,"sma_20":10924.25,"sma_60":12762.75,"sma_120":13184.29},{"date":"2025-08-29","open":10315,"high":10410,"low":9960,"close":10005,"volume":125926,"rsi_14":41.12,"sma_20":10844.0,"sma_60":12654.58,"sma_120":13151.67},{"date":"2025-09-01","open":9940,"high":9960,"low":9565,"close":9630,"volume":137485,"rsi_14":40.51,"sma_20":10767.0,"sma_60":12560.75,"sma_120":13115.75},{"date":"2025-09-02","open":9675,"high":9765,"low":9500,"close":9585,"volume":88750,"rsi_14":30.95,"sma_20":10680.0,"sma_60":12468.33,"sma_120":13074.67},{"date":"2025-09-03","open":9675,"high":9875,"low":9565,"close":9785,"volume":79838,"rsi_14":32.64,"sma_20":10604.25,"sma_60":12371.92,"sma_120":13032.88},{"date":"2025-09-04","open":9830,"high":10160,"low":9740,"close":10005,"volume":78068,"rsi_14":35.33,"sma_20":10535.0,"sma_60":12285.42,"sma_120":12996.96},{"date":"2025-09-05","open":10005,"high":10335,"low":9695,"close":9765,"volume":82642,"rsi_14":35.53,"sma_20":10438.25,"sma_60":12199.33,"sma_120":12952.79},{"date":"2025-09-08","open":9785,"high":9940,"low":9695,"close":9915,"volume":45747,"rsi_14":60.22,"sma_20":10353.5,"sma_60":12121.25,"sma_120":12905.67},{"date":"2025-09-09","open":9830,"high":10095,"low":9630,"close":10005,"volume":79459,"rsi_14":62.0,"sma_20":10285.25,"sma_60":12044.67,"sma_120":12863.5},{"date":"2025-09-10","open":10135,"high":11150,"low":9895,"close":10050,"volume":475308,"rsi_14":62.19,"sma_20":10156.75,"sma_60":11970.67,"sma_120":12823.0},{"date":"2025-09-11","open":10050,"high":11390,"low":10050,"close":10465,"volume":1155635,"rsi_14":60.6,"sma_20":10049.0,"sma_60":11909.42,"sma_120":12788.33},{"date":"2025-09-12","open":10465,"high":10530,"low":10245,"close":10380,"volume":112419,"rsi_14":49.43,"sma_20":9948.0,"sma_60":11850.75,"sma_120":12756.83},{"date":"2025-09-15","open":10290,"high":10860,"low":10160,"close":10290,"volume":176959,"rsi_14":55.94,"sma_20":9856.75,"sma_60":11788.83,"sma_120":12724.58},{"date":"2025-09-16","open":10205,"high":11105,"low":10135,"close":10425,"volume":342995,"rsi_14":44.9,"sma_20":9933.75,"sma_60":11736.42,"sma_120":12693.46},{"date":"2025-09-17","open":10825,"high":11900,"low":10575,"close":10650,"volume":307932,"rsi_14":56.38,"sma_20":10026.5,"sma_60":11682.25,"sma_120":12666.96},{"date":"2025-09-18","open":10750,"high":10800,"low":10475,"close":10650,"volume":104442,"rsi_14":63.93,"sma_20":10118.25,"sma_60":11629.25,"sma_120":12636.79},{"date":"2025-09-19","open":10700,"high":10900,"low":10550,"close":10725,"volume":84693,"rsi_14":77.17,"sma_20":10182.75,"sma_60":11566.5,"sma_120":12603.38},{"date":"2025-09-22","open":10675,"high":11000,"low":10500,"close":10525,"volume":66186,"rsi_14":71.66,"sma_20":10187.75,"sma_60":11515.42,"sma_120":12573.79},{"date":"2025-09-23","open":10550,"high":10925,"low":10375,"close":10625,"volume":77619,"rsi_14":70.29,"sma_20":10225.25,"sma_60":11474.83,"sma_120":12552.21},{"date":"2025-09-24","open":10800,"high":13800,"low":10425,"close":13800,"volume":1671068,"rsi_14":87.76,"sma_20":10379.75,"sma_60":11483.5,"sma_120":12554.71},{"date":"2025-09-25","open":13425,"high":16950,"low":13250,"close":14775,"volume":8321993,"rsi_14":93.49,"sma_20":10602.75,"sma_60":11505.08,"sma_120":12569.92},{"date":"2025-09-26","open":14700,"high":14725,"low":13225,"close":13375,"volume":929184,"rsi_14":74.68,"sma_20":10771.25,"sma_60":11502.58,"sma_120":12575.83},{"date":"2025-09-29","open":14000,"high":15550,"low":13800,"close":14225,"volume":2873969,"rsi_14":77.16,"sma_20":11001.0,"sma_60":11518.67,"sma_120":12588.08},{"date":"2025-09-30","open":14175,"high":14250,"low":12950,"close":12950,"volume":561044,"rsi_14":66.11,"sma_20":11169.25,"sma_60":11512.42,"sma_120":12597.42},{"date":"2025-10-01","open":12975,"high":13700,"low":12400,"close":12400,"volume":633044,"rsi_14":60.59,"sma_20":11300.0,"sma_60":11496.25,"sma_120":12602.33},{"date":"2025-10-02","open":12475,"high":13125,"low":12250,"close":12325,"volume":322269,"rsi_14":60.66,"sma_20":11416.0,"sma_60":11478.5,"sma_120":12605.0},{"date":"2025-10-10","open":12100,"high":12325,"low":11775,"close":12050,"volume":202310,"rsi_14":59.45,"sma_20":11530.25,"sma_60":11459.08,"sma_120":12601.71},{"date":"2025-10-13","open":11975,"high":12375,"low":11625,"close":12275,"volume":205384,"rsi_14":59.84,"sma_20":11648.25,"sma_60":11443.75,"sma_120":12596.25},{"date":"2025-10-14","open":12400,"high":12500,"low":11725,"close":11775,"volume":257272,"rsi_14":55.81,"sma_20":11736.75,"sma_60":11422.67,"sma_120":12582.79},{"date":"2025-10-15","open":11925,"high":13275,"low":11825,"close":11900,"volume":953810,"rsi_14":56.38,"sma_20":11829.25,"sma_60":11399.67,"sma_120":12570.0},{"date":"2025-10-16","open":11975,"high":12550,"low":11825,"close":12150,"volume":277932,"rsi_14":57.14,"sma_20":11913.5,"sma_60":11381.17,"sma_120":12560.38},{"date":"2025-10-17","open":12200,"high":13250,"low":12000,"close":12850,"volume":505022,"rsi_14":61.1,"sma_20":12037.0,"sma_60":11367.0,"sma_120":12555.5},{"date":"2025-10-20","open":12850,"high":12875,"low":11750,"close":11800,"volume":366830,"rsi_14":55.14,"sma_20":12112.5,"sma_60":11342.33,"sma_120":12539.12},{"date":"2025-10-21","open":11950,"high":11975,"low":11250,"close":11525,"volume":201243,"rsi_14":36.66,"sma_20":12167.5,"sma_60":11314.5,"sma_120":12522.29},{"date":"2025-10-22","open":11375,"high":11775,"low":11300,"close":11425,"volume":123891,"rsi_14":28.1,"sma_20":12206.25,"sma_60":11288.67,"sma_120":12504.08},{"date":"2025-10-23","open":11450,"high":12050,"low":11300,"close":11875,"volume":156756,"rsi_14":38.81,"sma_20":12267.5,"sma_60":11275.08,"sma_120":12488.88},{"date":"2025-10-24","open":12000,"high":13500,"low":11800,"close":11900,"volume":1190969,"rsi_14":30.21,"sma_20":12326.25,"sma_60":11266.0,"sma_120":12474.96},{"date":"2025-10-27","open":11975,"high":13500,"low":11925,"close":12950,"volume":1202749,"rsi_14":50.0,"sma_20":12447.5,"sma_60":11273.67,"sma_120":12468.88},{"date":"2025-10-28","open":13075,"high":13650,"low":12500,"close":12525,"volume":689309,"rsi_14":51.13,"sma_20":12542.5,"sma_60":11280.5,"sma_120":12462.75},{"date":"2025-10-29","open":12475,"high":13275,"low":11500,"close":11550,"volume":843834,"rsi_14":43.97,"sma_20":12430.0,"sma_60":11268.83,"sma_120":12445.58},{"date":"2025-10-30","open":11550,"high":11575,"low":10425,"close":10500,"volume":358699,"rsi_14":39.24,"sma_20":12216.25,"sma_60":11247.75,"sma_120":12423.33},{"date":"2025-10-31","open":10500,"high":10525,"low":9895,"close":9920,"volume":254230,"rsi_14":34.41,"sma_20":12043.5,"sma_60":11219.58,"sma_120":12397.17},{"date":"2025-11-03","open":9920,"high":10375,"low":9920,"close":10150,"volume":183167,"rsi_14":38.85,"sma_20":11839.75,"sma_60":11202.58,"sma_120":12374.0},{"date":"2025-11-04","open":10150,"high":10725,"low":10000,"close":10025,"volume":185416,"rsi_14":37.13,"sma_20":11693.5,"sma_60":11180.92,"sma_120":12348.33},{"date":"2025-11-05","open":10100,"high":10275,"low":9700,"close":10275,"volume":141593,"rsi_14":37.13,"sma_20":11587.25,"sma_60":11163.83,"sma_120":12328.42},{"date":"2025-11-06","open":10500,"high":11150,"low":10350,"close":10800,"volume":372375,"rsi_14":35.58,"sma_20":11511.0,"sma_60":11154.0,"sma_120":12315.79},{"date":"2025-11-07","open":10650,"high":10900,"low":10300,"close":10600,"volume":99632,"rsi_14":40.42,"sma_20":11438.5,"sma_60":11135.67,"sma_120":12301.5},{"date":"2025-11-10","open":10400,"high":10600,"low":10200,"close":10375,"volume":74527,"rsi_14":40.74,"sma_20":11343.5,"sma_60":11115.08,"sma_120":12284.79},{"date":"2025-11-11","open":10375,"high":10400,"low":9985,"close":10150,"volume":103781,"rsi_14":39.94,"sma_20":11262.25,"sma_60":11094.75,"sma_120":12261.62},{"date":"2025-11-12","open":10175,"high":10650,"low":10150,"close":10375,"volume":95416,"rsi_14":37.73,"sma_20":11186.0,"sma_60":11057.33,"sma_120":12245.83},{"date":"2025-11-13","open":10500,"high":11075,"low":10400,"close":10750,"volume":224932,"rsi_14":41.1,"sma_20":11116.0,"sma_60":11026.17,"sma_120":12235.17},{"date":"2025-11-14","open":10525,"high":11100,"low":10400,"close":10450,"volume":118298,"rsi_14":28.11,"sma_20":10996.0,"sma_60":10993.67,"sma_120":12217.42},{"date":"2025-11-17","open":10450,"high":10450,"low":9985,"close":9995,"volume":113927,"rsi_14":27.96,"sma_20":10905.75,"sma_60":10958.33,"sma_120":12186.17},{"date":"2025-11-18","open":9995,"high":9995,"low":9295,"close":9425,"volume":163173,"rsi_14":30.08,"sma_20":10800.75,"sma_60":10967.33,"sma_120":12151.83},{"date":"2025-11-19","open":8440,"high":8850,"low":8315,"close":8355,"volume":709603,"rsi_14":29.97,"sma_20":10647.25,"sma_60":10960.0,"sma_120":12114.08},{"date":"2025-11-20","open":8305,"high":8610,"low":8055,"close":8470,"volume":208962,"rsi_14":35.17,"sma_20":10477.0,"sma_60":10954.25,"sma_120":12074.54},{"date":"2025-11-21","open":8275,"high":9600,"low":8185,"close":8665,"volume":1048597,"rsi_14":34.71,"sma_20":10315.25,"sma_60":10941.42,"sma_120":12021.21},{"date":"2025-11-24","open":8665,"high":8900,"low":8240,"close":8275,"volume":213793,"rsi_14":32.91,"sma_20":10081.5,"sma_60":10905.58,"sma_120":11971.04},{"date":"2025-11-25","open":8280,"high":8470,"low":7900,"close":8070,"volume":268022,"rsi_14":28.28,"sma_20":9858.75,"sma_60":10875.5,"sma_120":11919.54},{"date":"2025-11-26","open":8070,"high":9220,"low":8070,"close":8395,"volume":586093,"rsi_14":25.33,"sma_20":9701.0,"sma_60":10836.92,"sma_120":11850.42},{"date":"2025-11-27","open":8550,"high":9175,"low":8335,"close":8840,"volume":608854,"rsi_14":32.81,"sma_20":9618.0,"sma_60":10812.33,"sma_120":11787.54},{"date":"2025-11-28","open":8900,"high":9705,"low":8705,"close":9330,"volume":587807,"rsi_14":40.3,"sma_20":9588.5,"sma_60":10801.08,"sma_120":11727.83},{"date":"2025-12-01","open":9500,"high":9600,"low":9250,"close":9345,"volume":222230,"rsi_14":42.22,"sma_20":9548.25,"sma_60":10796.33,"sma_120":11678.54},{"date":"2025-12-02","open":9500,"high":9640,"low":9150,"close":9600,"volume":226709,"rsi_14":42.56,"sma_20":9527.0,"sma_60":10796.58,"sma_120":11632.46},{"date":"2025-12-03","open":9600,"high":9990,"low":9500,"close":9725,"volume":251781,"rsi_14":39.66,"sma_20":9499.5,"sma_60":10795.58,"sma_120":11583.75},{"date":"2025-12-04","open":9775,"high":9945,"low":9520,"close":9630,"volume":151443,"rsi_14":41.37,"sma_20":9441.0,"sma_60":10789.33,"sma_120":11537.38},{"date":"2025-12-05","open":9630,"high":9785,"low":9460,"close":9715,"volume":134486,"rsi_14":46.8,"sma_20":9396.75,"sma_60":10788.5,"sma_120":11493.92},{"date":"2025-12-08","open":9725,"high":10075,"low":9560,"close":9630,"volume":219048,"rsi_14":52.63,"sma_20":9359.5,"sma_60":10783.75,"sma_120":11452.5},{"date":"2025-12-09","open":9640,"high":10375,"low":9555,"close":9855,"volume":323109,"rsi_14":74.59,"sma_20":9344.75,"sma_60":10781.25,"sma_120":11412.96},{"date":"2025-12-10","open":9940,"high":10400,"low":9840,"close":10225,"volume":316023,"rsi_14":76.55,"sma_20":9337.25,"sma_60":10784.17,"sma_120":11377.42},{"date":"2025-12-11","open":10225,"high":10325,"low":9995,"close":10100,"volume":204677,"rsi_14":72.18,"sma_20":9304.75,"sma_60":10778.08,"sma_120":11343.75},{"date":"2025-12-12","open":10150,"high":10160,"low":9850,"close":9975,"volume":150183,"rsi_14":78.62,"sma_20":9281.0,"sma_60":10771.33,"sma_120":11311.04},{"date":"2025-12-15","open":9900,"high":9900,"low":9500,"close":9505,"volume":173372,"rsi_14":72.18,"sma_20":9256.5,"sma_60":10758.25,"sma_120":11273.54},{"date":"2025-12-16","open":9500,"high":10700,"low":9285,"close":9715,"volume":685631,"rsi_14":71.15,"sma_20":9271.0,"sma_60":10746.42,"sma_120":11241.42},{"date":"2025-12-17","open":9795,"high":9995,"low":9325,"close":9600,"volume":399168,"rsi_14":63.62,"sma_20":9333.25,"sma_60":10728.92,"sma_120":11205.58},{"date":"2025-12-18","open":9600,"high":9600,"low":9005,"close":9010,"volume":206904,"rsi_14":44.46,"sma_20":9360.25,"sma_60":10701.58,"sma_120":11165.42},{"date":"2025-12-19","open":9010,"high":9550,"low":9000,"close":9450,"volume":175346,"rsi_14":51.58,"sma_20":9399.5,"sma_60":10680.33,"sma_120":11123.42},{"date":"2025-12-22","open":9440,"high":9885,"low":9150,"close":9175,"volume":298994,"rsi_14":43.63,"sma_20":9444.5,"sma_60":10657.83,"sma_120":11086.62},{"date":"2025-12-23","open":9195,"high":9250,"low":8900,"close":9040,"volume":139285,"rsi_14":39.76,"sma_20":9493.0,"sma_60":10631.42,"sma_120":11053.12},{"date":"2025-12-24","open":9010,"high":9040,"low":8825,"close":8870,"volume":130036,"rsi_14":38.89,"sma_20":9516.75,"sma_60":10549.25,"sma_120":11016.38},{"date":"2025-12-26","open":8950,"high":9025,"low":8665,"close":8795,"volume":131897,"rsi_14":36.51,"sma_20":9514.5,"sma_60":10449.58,"sma_120":10977.33},{"date":"2025-12-29","open":8950,"high":8950,"low":8695,"close":8780,"volume":89163,"rsi_14":37.28,"sma_20":9487.0,"sma_60":10373.0,"sma_120":10937.79},{"date":"2025-12-30","open":8785,"high":8800,"low":8605,"close":8700,"volume":98980,"rsi_14":31.92,"sma_20":9454.75,"sma_60":10280.92,"sma_120":10899.79},{"date":"2026-01-02","open":8745,"high":9425,"low":8745,"close":8980,"volume":199033,"rsi_14":29.95,"sma_20":9423.75,"sma_60":10214.75,"sma_120":10863.58},{"date":"2026-01-05","open":9000,"high":9300,"low":8800,"close":9205,"volume":162604,"rsi_14":36.04,"sma_20":9397.75,"sma_60":10161.5,"sma_120":10828.88},{"date":"2026-01-06","open":9240,"high":9250,"low":8855,"close":8910,"volume":111983,"rsi_14":34.22,"sma_20":9361.75,"sma_60":10104.58,"sma_120":10791.54},{"date":"2026-01-07","open":8910,"high":9300,"low":8740,"close":9225,"volume":146979,"rsi_14":45.65,"sma_20":9337.25,"sma_60":10057.5,"sma_120":10758.29},{"date":"2026-01-08","open":9255,"high":9775,"low":9065,"close":9250,"volume":311474,"rsi_14":42.34,"sma_20":9318.25,"sma_60":10007.08,"sma_120":10725.42},{"date":"2026-01-09","open":9265,"high":9550,"low":9190,"close":9445,"volume":163621,"rsi_14":47.51,"sma_20":9297.75,"sma_60":9968.25,"sma_120":10695.46},{"date":"2026-01-12","open":9600,"high":9750,"low":9200,"close":9375,"volume":176986,"rsi_14":57.03,"sma_20":9255.25,"sma_60":9926.17,"sma_120":10662.92},{"date":"2026-01-13","open":9500,"high":9950,"low":9395,"close":9565,"volume":378083,"rsi_14":52.45,"sma_20":9228.5,"sma_60":9883.08,"sma_120":10632.12},{"date":"2026-01-14","open":9575,"high":9690,"low":9000,"close":9055,"volume":188478,"rsi_14":47.67,"sma_20":9182.5,"sma_60":9819.83,"sma_120":10593.42},{"date":"2026-01-15","open":9145,"high":10175,"low":9005,"close":9190,"volume":867213,"rsi_14":52.91,"sma_20":9166.75,"sma_60":9776.33,"sma_120":10559.33},{"date":"2026-01-16","open":9175,"high":9485,"low":9030,"close":9250,"volume":198201,"rsi_14":57.69,"sma_20":9143.5,"sma_60":9738.42,"sma_120":10526.46},{"date":"2026-01-19","open":9255,"high":9300,"low":8910,"close":8965,"volume":231014,"rsi_14":53.17,"sma_20":9111.75,"sma_60":9697.42,"sma_120":10493.04},{"date":"2026-01-20","open":8960,"high":9480,"low":8785,"close":9320,"volume":273936,"rsi_14":58.94,"sma_20":9127.25,"sma_60":9654.83,"sma_120":10464.96},{"date":"2026-01-21","open":9290,"high":9725,"low":9010,"close":9280,"volume":259959,"rsi_14":59.73,"sma_20":9118.75,"sma_60":9611.17,"sma_120":10438.58},{"date":"2026-01-22","open":9245,"high":9300,"low":8935,"close":8975,"volume":180241,"rsi_14":49.92,"sma_20":9108.75,"sma_60":9544.92,"sma_120":10409.29},{"date":"2026-01-23","open":8975,"high":9315,"low":8825,"close":9300,"volume":206882,"rsi_14":51.53,"sma_20":9121.75,"sma_60":9491.17,"sma_120":10385.83},{"date":"2026-01-26","open":9500,"high":10025,"low":9350,"close":9890,"volume":549117,"rsi_14":64.41,"sma_20":9172.75,"sma_60":9463.5,"sma_120":10366.17},{"date":"2026-01-27","open":9905,"high":10225,"low":9625,"close":9665,"volume":232762,"rsi_14":56.65,"sma_20":9216.25,"sma_60":9449.58,"sma_120":10348.67},{"date":"2026-01-28","open":9665,"high":9945,"low":9625,"close":9660,"volume":196653,"rsi_14":56.23,"sma_20":9260.25,"sma_60":9445.25,"sma_120":10332.42},{"date":"2026-01-29","open":9865,"high":9930,"low":9300,"close":9845,"volume":217705,"rsi_14":56.1,"sma_20":9317.5,"sma_60":9440.17,"sma_120":10321.38},{"date":"2026-01-30","open":9850,"high":9860,"low":9355,"close":9500,"volume":202190,"rsi_14":51.76,"sma_20":9343.5,"sma_60":9431.42,"sma_120":10306.17},{"date":"2026-02-02","open":9500,"high":9570,"low":9030,"close":9085,"volume":147096,"rsi_14":43.65,"sma_20":9337.5,"sma_60":9411.58,"sma_120":10287.71},{"date":"2026-02-03","open":9175,"high":9425,"low":8985,"close":9125,"volume":167162,"rsi_14":51.06,"sma_20":9348.25,"sma_60":9383.67,"sma_120":10268.83},{"date":"2026-02-04","open":9125,"high":9950,"low":9050,"close":9795,"volume":476009,"rsi_14":57.87,"sma_20":9376.75,"sma_60":9370.25,"sma_120":10252.96},{"date":"2026-02-05","open":9705,"high":9950,"low":9550,"close":9565,"volume":140329,"rsi_14":53.92,"sma_20":9392.5,"sma_60":9356.75,"sma_120":10235.92},{"date":"2026-02-06","open":9400,"high":9600,"low":8965,"close":9315,"volume":145707,"rsi_14":54.4,"sma_20":9386.0,"sma_60":9342.83,"sma_120":10218.79},{"date":"2026-02-09","open":9450,"high":9795,"low":9355,"close":9515,"volume":134505,"rsi_14":52.55,"sma_20":9393.0,"sma_60":9328.5,"sma_120":10192.92},{"date":"2026-02-10","open":9515,"high":9805,"low":9425,"close":9720,"volume":137554,"rsi_14":55.51,"sma_20":9400.75,"sma_60":9311.33,"sma_120":10168.75},{"date":"2026-02-11","open":9980,"high":10525,"low":9695,"close":9730,"volume":511943,"rsi_14":60.22,"sma_20":9434.5,"sma_60":9299.33,"sma_120":10146.5},{"date":"2026-02-12","open":9730,"high":9735,"low":9495,"close":9595,"volume":121717,"rsi_14":54.21,"sma_20":9454.75,"sma_60":9292.67,"sma_120":10125.5},{"date":"2026-02-13","open":9595,"high":9860,"low":9250,"close":9495,"volume":183049,"rsi_14":43.45,"sma_20":9467.0,"sma_60":9293.83,"sma_120":10130.58},{"date":"2026-02-19","open":9430,"high":9950,"low":9350,"close":9610,"volume":246113,"rsi_14":49.05,"sma_20":9499.25,"sma_60":9314.75,"sma_120":10137.38},{"date":"2026-02-20","open":9600,"high":9645,"low":9355,"close":9585,"volume":119765,"rsi_14":48.72,"sma_20":9512.5,"sma_60":9333.33,"sma_120":10143.79},{"date":"2026-02-23","open":9585,"high":9745,"low":9395,"close":9670,"volume":112495,"rsi_14":46.9,"sma_20":9532.0,"sma_60":9350.08,"sma_120":10145.75},{"date":"2026-02-24","open":9670,"high":10000,"low":9430,"close":9755,"volume":96347,"rsi_14":54.97,"sma_20":9571.0,"sma_60":9374.75,"sma_120":10140.17},{"date":"2026-02-25","open":9755,"high":9955,"low":9475,"close":9515,"volume":146502,"rsi_14":59.0,"sma_20":9581.75,"sma_60":9398.83,"sma_120":10137.17},{"date":"2026-02-26","open":9500,"high":9790,"low":9205,"close":9275,"volume":265219,"rsi_14":52.9,"sma_20":9551.0,"sma_60":9413.5,"sma_120":10125.21},{"date":"2026-02-27","open":9260,"high":9750,"low":9100,"close":9470,"volume":189335,"rsi_14":42.32,"sma_20":9541.25,"sma_60":9424.0,"sma_120":10118.17},{"date":"2026-03-03","open":9345,"high":9345,"low":8900,"close":8985,"volume":179902,"rsi_14":37.76,"sma_20":9507.5,"sma_60":9418.25,"sma_120":10109.67},{"date":"2026-03-04","open":8850,"high":8850,"low":7615,"close":8030,"volume":300762,"rsi_14":29.11,"sma_20":9416.75,"sma_60":9396.33,"sma_120":10096.33},{"date":"2026-03-05","open":8730,"high":8960,"low":8210,"close":8735,"volume":142143,"rsi_14":39.11,"sma_20":9378.5,"sma_60":9381.92,"sma_120":10089.25},{"date":"2026-03-06","open":8725,"high":9070,"low":8595,"close":9040,"volume":129516,"rsi_14":40.76,"sma_20":9376.25,"sma_60":9370.5,"sma_120":10083.04},{"date":"2026-03-09","open":8500,"high":8785,"low":8090,"close":8395,"volume":145770,"rsi_14":34.53,"sma_20":9339.75,"sma_60":9349.92,"sma_120":10069.62},{"date":"2026-03-10","open":8570,"high":8800,"low":8410,"close":8490,"volume":88098,"rsi_14":37.08,"sma_20":9274.5,"sma_60":9329.5,"sma_120":10059.0},{"date":"2026-03-11","open":8555,"high":8635,"low":8275,"close":8425,"volume":99731,"rsi_14":37.38,"sma_20":9217.5,"sma_60":9309.42,"sma_120":10046.58},{"date":"2026-03-12","open":8425,"high":8720,"low":8340,"close":8605,"volume":71579,"rsi_14":38.33,"sma_20":9182.0,"sma_60":9288.58,"sma_120":10034.92},{"date":"2026-03-13","open":8600,"high":8875,"low":8410,"close":8700,"volume":108740,"rsi_14":39.89,"sma_20":9141.25,"sma_60":9263.17,"sma_120":10023.67},{"date":"2026-03-16","open":8675,"high":8675,"low":7980,"close":8110,"volume":205740,"rsi_14":34.02,"sma_20":9060.75,"sma_60":9230.0,"sma_120":10004.04},{"date":"2026-03-17","open":8125,"high":8495,"low":8125,"close":8295,"volume":90086,"rsi_14":35.34,"sma_20":8989.0,"sma_60":9202.0,"sma_120":9986.67},{"date":"2026-03-18","open":8345,"high":8520,"low":8185,"close":8260,"volume":83938,"rsi_14":36.86,"sma_20":8922.25,"sma_60":9181.25,"sma_120":9969.75},{"date":"2026-03-19","open":8125,"high":8245,"low":7950,"close":8065,"volume":167193,"rsi_14":37.21,"sma_20":8850.75,"sma_60":9153.75,"sma_120":9950.08},{"date":"2026-03-20","open":8090,"high":9000,"low":8090,"close":8555,"volume":303350,"rsi_14":40.9,"sma_20":8798.0,"sma_60":9136.33,"sma_120":9932.62},{"date":"2026-03-23","open":8435,"high":8455,"low":7975,"close":8095,"volume":140810,"rsi_14":41.1,"sma_20":8723.5,"sma_60":9121.08,"sma_120":9911.33},{"date":"2026-03-24","open":8175,"high":8350,"low":8025,"close":8190,"volume":100526,"rsi_14":51.93,"sma_20":8649.5,"sma_60":9100.08,"sma_120":9890.21},{"date":"2026-03-25","open":8190,"high":8905,"low":8180,"close":8780,"volume":191263,"rsi_14":50.56,"sma_20":8600.75,"sma_60":9093.5,"sma_120":9875.67},{"date":"2026-03-26","open":8960,"high":9340,"low":8500,"close":8550,"volume":482840,"rsi_14":43.8,"sma_20":8552.5,"sma_60":9085.33,"sma_120":9858.38},{"date":"2026-03-27","open":8535,"high":8900,"low":8120,"close":8860,"volume":127560,"rsi_14":56.43,"sma_20":8531.75,"sma_60":9085.17,"sma_120":9817.21},{"date":"2026-03-30","open":8580,"high":8700,"low":8350,"close":8430,"volume":93510,"rsi_14":49.24,"sma_20":8479.75,"sma_60":9079.08,"sma_120":9764.33},{"date":"2026-03-31","open":8420,"high":8625,"low":8135,"close":8180,"volume":128478,"rsi_14":47.04,"sma_20":8439.5,"sma_60":9069.08,"sma_120":9721.04},{"date":"2026-04-01","open":8350,"high":9245,"low":8350,"close":8910,"volume":280401,"rsi_14":53.26,"sma_20":8483.5,"sma_60":9072.58,"sma_120":9676.75},{"date":"2026-04-02","open":8910,"high":9140,"low":8130,"close":8225,"volume":201377,"rsi_14":45.5,"sma_20":8458.0,"sma_60":9060.0,"sma_120":9637.38},{"date":"2026-04-03","open":8350,"high":8400,"low":8140,"close":8285,"volume":82425,"rsi_14":51.84,"sma_20":8420.25,"sma_60":9044.67,"sma_120":9603.08},{"date":"2026-04-06","open":8285,"high":8370,"low":8090,"close":8170,"volume":75185,"rsi_14":48.66,"sma_20":8409.0,"sma_60":9032.33,"sma_120":9568.46},{"date":"2026-04-07","open":8330,"high":8330,"low":8025,"close":8100,"volume":64167,"rsi_14":48.3,"sma_20":8389.5,"sma_60":9013.58,"sma_120":9535.54},{"date":"2026-04-08","open":8315,"high":8750,"low":8160,"close":8575,"volume":157886,"rsi_14":55.11,"sma_20":8397.0,"sma_60":9002.33,"sma_120":9504.71},{"date":"2026-04-09","open":8475,"high":8665,"low":8300,"close":8550,"volume":94040,"rsi_14":49.94,"sma_20":8394.25,"sma_60":8987.42,"sma_120":9477.83},{"date":"2026-04-10","open":8575,"high":8850,"low":8500,"close":8790,"volume":65013,"rsi_14":58.07,"sma_20":8398.75,"sma_60":8977.67,"sma_120":9451.92},{"date":"2026-04-13","open":8690,"high":8705,"low":8500,"close":8570,"volume":50917,"rsi_14":54.29,"sma_20":8421.75,"sma_60":8961.08,"sma_120":9422.08},{"date":"2026-04-14","open":8705,"high":8825,"low":8650,"close":8715,"volume":98106,"rsi_14":49.18,"sma_20":8442.75,"sma_60":8955.42,"sma_120":9387.62},{"date":"2026-04-15","open":8755,"high":9175,"low":8755,"close":8950,"volume":148864,"rsi_14":55.01,"sma_20":8477.25,"sma_60":8951.42,"sma_120":9363.88},{"date":"2026-04-16","open":9100,"high":9330,"low":8950,"close":9145,"volume":168901,"rsi_14":53.68,"sma_20":8531.25,"sma_60":8949.67,"sma_120":9344.04},{"date":"2026-04-17","open":9300,"high":9950,"low":9180,"close":9690,"volume":570641,"rsi_14":65.79,"sma_20":8588.0,"sma_60":8961.75,"sma_120":9329.58},{"date":"2026-04-20","open":9870,"high":10100,"low":9260,"close":9325,"volume":316660,"rsi_14":63.95,"sma_20":8649.5,"sma_60":8961.83,"sma_120":9308.33},{"date":"2026-04-21","open":9350,"high":9490,"low":8885,"close":8995,"volume":156507,"rsi_14":51.15,"sma_20":8689.75,"sma_60":8957.08,"sma_120":9284.12},{"date":"2026-04-22","open":9005,"high":10675,"low":8850,"close":9080,"volume":1148584,"rsi_14":63.77,"sma_20":8704.75,"sma_60":8958.83,"sma_120":9251.88},{"date":"2026-04-23","open":9080,"high":9290,"low":8850,"close":8905,"volume":159917,"rsi_14":59.63,"sma_20":8722.5,"sma_60":8952.25,"sma_120":9221.71},{"date":"2026-04-24","open":8905,"high":9130,"low":8800,"close":9025,"volume":104683,"rsi_14":63.26,"sma_20":8730.75,"sma_60":8937.83,"sma_120":9200.67},{"date":"2026-04-27","open":9025,"high":9415,"low":8975,"close":9360,"volume":152989,"rsi_14":68.05,"sma_20":8777.25,"sma_60":8932.75,"sma_120":9191.17},{"date":"2026-04-28","open":9335,"high":9750,"low":9155,"close":9555,"volume":216438,"rsi_14":65.26,"sma_20":8846.0,"sma_60":8931.0,"sma_120":9188.12},{"date":"2026-04-29","open":9560,"high":9995,"low":9350,"close":9490,"volume":465791,"rsi_14":64.46,"sma_20":8875.0,"sma_60":8925.08,"sma_120":9182.62},{"date":"2026-04-30","open":9495,"high":9675,"low":9370,"close":9380,"volume":153588,"rsi_14":59.46,"sma_20":8932.75,"sma_60":8923.08,"sma_120":9177.25},{"date":"2026-05-04","open":9500,"high":9825,"low":9380,"close":9385,"volume":212891,"rsi_14":64.03,"sma_20":8987.75,"sma_60":8928.08,"sma_120":9169.83},{"date":"2026-05-06","open":9385,"high":9410,"low":9005,"close":9330,"volume":204657,"rsi_14":60.92,"sma_20":9045.75,"sma_60":8931.5,"sma_120":9157.58},{"date":"2026-05-07","open":9330,"high":9445,"low":9150,"close":9250,"volume":110717,"rsi_14":55.64,"sma_20":9103.25,"sma_60":8922.42,"sma_120":9146.33},{"date":"2026-05-08","open":9250,"high":9400,"low":8900,"close":9075,"volume":120550,"rsi_14":48.67,"sma_20":9128.25,"sma_60":8914.25,"sma_120":9135.5},{"date":"2026-05-11","open":9075,"high":9075,"low":8490,"close":8550,"volume":223510,"rsi_14":28.24,"sma_20":9128.25,"sma_60":8901.5,"sma_120":9122.17},{"date":"2026-05-12","open":8755,"high":8755,"low":8155,"close":8400,"volume":175767,"rsi_14":30.77,"sma_20":9108.75,"sma_60":8882.92,"sma_120":9105.71},{"date":"2026-05-13","open":8400,"high":8600,"low":7995,"close":8025,"volume":203005,"rsi_14":30.2,"sma_20":9081.5,"sma_60":8854.67,"sma_120":9083.0},{"date":"2026-05-14","open":8100,"high":8145,"low":7745,"close":7895,"volume":152814,"rsi_14":26.25,"sma_20":9040.5,"sma_60":8824.08,"sma_120":9061.71},{"date":"2026-05-15","open":7895,"high":7910,"low":7100,"close":7235,"volume":271690,"rsi_14":21.98,"sma_20":8954.75,"sma_60":8784.75,"sma_120":9038.71},{"date":"2026-05-18","open":7235,"high":7350,"low":6745,"close":7070,"volume":157973,"rsi_14":17.69,"sma_20":8851.0,"sma_60":8744.33,"sma_120":9019.08},{"date":"2026-05-19","open":7105,"high":7360,"low":6925,"close":6995,"volume":66463,"rsi_14":7.23,"sma_20":8716.25,"sma_60":8700.75,"sma_120":9007.75},{"date":"2026-05-20","open":6825,"high":6965,"low":6605,"close":6680,"volume":105182,"rsi_14":0.17,"sma_20":8584.0,"sma_60":8652.33,"sma_120":8992.83},{"date":"2026-05-21","open":6750,"high":6900,"low":6300,"close":6450,"volume":247172,"rsi_14":0.16,"sma_20":8456.75,"sma_60":8598.67,"sma_120":8974.38},{"date":"2026-05-22","open":6575,"high":7195,"low":6500,"close":6775,"volume":145050,"rsi_14":10.11,"sma_20":8341.5,"sma_60":8549.0,"sma_120":8961.88},{"date":"2026-05-26","open":6835,"high":6955,"low":6440,"close":6460,"volume":130393,"rsi_14":9.09,"sma_20":8219.25,"sma_60":8498.08,"sma_120":8948.46},{"date":"2026-05-27","open":6475,"high":6500,"low":6135,"close":6185,"volume":131117,"rsi_14":8.56,"sma_20":8077.25,"sma_60":8446.58,"sma_120":8930.04},{"date":"2026-05-28","open":6185,"high":6245,"low":5765,"close":5950,"volume":99899,"rsi_14":8.23,"sma_20":7906.75,"sma_60":8387.92,"sma_120":8905.96},{"date":"2026-05-29","open":5955,"high":6400,"low":5600,"close":6120,"volume":150192,"rsi_14":12.55,"sma_20":7735.0,"sma_60":8340.17,"sma_120":8879.21},{"date":"2026-06-01","open":6175,"high":6175,"low":5600,"close":5715,"volume":125577,"rsi_14":12.94,"sma_20":7546.25,"sma_60":8301.58,"sma_120":8848.96},{"date":"2026-06-02","open":5705,"high":5755,"low":5400,"close":5695,"volume":95014,"rsi_14":13.4,"sma_20":7362.0,"sma_60":8250.92,"sma_120":8816.42},{"date":"2026-06-04","open":5695,"high":5825,"low":5525,"close":5590,"volume":42178,"rsi_14":14.45,"sma_20":7172.25,"sma_60":8193.42,"sma_120":8781.96},{"date":"2026-06-05","open":5550,"high":5600,"low":5365,"close":5450,"volume":63694,"rsi_14":14.41,"sma_20":6978.25,"sma_60":8144.33,"sma_120":8747.12},{"date":"2026-06-08","open":5085,"high":5240,"low":4840,"close":4860,"volume":109788,"rsi_14":14.71,"sma_20":6758.75,"sma_60":8083.83,"sma_120":8706.67},{"date":"2026-06-09","open":4780,"high":5745,"low":4780,"close":5315,"volume":151714,"rsi_14":25.99,"sma_20":6570.75,"sma_60":8032.0,"sma_120":8670.71},{"date":"2026-06-10","open":5310,"high":5390,"low":5050,"close":5195,"volume":43768,"rsi_14":25.68,"sma_20":6403.0,"sma_60":7975.17,"sma_120":8631.88},{"date":"2026-06-11","open":5195,"high":5410,"low":5025,"close":5375,"volume":54306,"rsi_14":31.7,"sma_20":6251.75,"sma_60":7919.75,"sma_120":8591.46},{"date":"2026-06-12","open":5425,"high":5885,"low":5425,"close":5575,"volume":89140,"rsi_14":37.62,"sma_20":6129.25,"sma_60":7877.5,"sma_120":8553.75},{"date":"2026-06-15","open":5650,"high":7240,"low":5580,"close":6500,"volume":1223608,"rsi_14":46.67,"sma_20":6059.5,"sma_60":7847.58,"sma_120":8524.79},{"date":"2026-06-16","open":6525,"high":6545,"low":5735,"close":5735,"volume":232800,"rsi_14":42.09,"sma_20":5984.5,"sma_60":7805.5,"sma_120":8493.38},{"date":"2026-06-17","open":5735,"high":6885,"low":5635,"close":6400,"volume":424865,"rsi_14":52.16,"sma_20":5951.0,"sma_60":7777.75,"sma_120":8465.75},{"date":"2026-06-18","open":6425,"high":6735,"low":5950,"close":6000,"volume":122878,"rsi_14":50.49,"sma_20":5901.25,"sma_60":7735.17,"sma_120":8435.75},{"date":"2026-06-19","open":6025,"high":7345,"low":5875,"close":6475,"volume":790819,"rsi_14":53.26,"sma_20":5891.0,"sma_60":7708.17,"sma_120":8414.62},{"date":"2026-06-22","open":6360,"high":6405,"low":5525,"close":5600,"volume":277537,"rsi_14":49.03,"sma_20":5848.5,"sma_60":7665.0,"sma_120":8382.54},{"date":"2026-06-23","open":5580,"high":5880,"low":5255,"close":5375,"volume":129322,"rsi_14":47.39,"sma_20":5778.5,"sma_60":7608.25,"sma_120":8350.88},{"date":"2026-06-24","open":5300,"high":5600,"low":5255,"close":5420,"volume":84846,"rsi_14":48.6,"sma_20":5726.5,"sma_60":7556.08,"sma_120":8320.71},{"date":"2026-06-25","open":3880,"high":4170,"low":3795,"close":3795,"volume":1122222,"rsi_14":39.03,"sma_20":5607.0,"sma_60":7471.67,"sma_120":8278.42},{"date":"2026-06-26","open":3200,"high":3400,"low":2710,"close":2840,"volume":1733938,"rsi_14":37.23,"sma_20":5451.5,"sma_60":7378.5,"sma_120":8228.79},{"date":"2026-06-29","open":2840,"high":3300,"low":2840,"close":3060,"volume":605853,"rsi_14":35.31,"sma_20":5298.5,"sma_60":7293.17,"sma_120":8181.12},{"date":"2026-06-30","open":3035,"high":3035,"low":2490,"close":2540,"volume":680390,"rsi_14":33.56,"sma_20":5139.75,"sma_60":7187.0,"sma_120":8129.79},{"date":"2026-07-01","open":2610,"high":2870,"low":2550,"close":2715,"volume":614761,"rsi_14":33.52,"sma_20":4990.75,"sma_60":7095.17,"sma_120":8077.58},{"date":"2026-07-02","open":2625,"high":2885,"low":2580,"close":2650,"volume":405572,"rsi_14":31.57,"sma_20":4843.75,"sma_60":7001.25,"sma_120":8022.96},{"date":"2026-07-03","open":2730,"high":3075,"low":2600,"close":3020,"volume":474818,"rsi_14":26.42,"sma_20":4722.25,"sma_60":6915.42,"sma_120":7973.88},{"date":"2026-07-06","open":3005,"high":3100,"low":2665,"close":2685,"volume":305796,"rsi_14":28.06,"sma_20":4613.5,"sma_60":6825.17,"sma_120":7919.38},{"date":"2026-07-07","open":2685,"high":3085,"low":2560,"close":2630,"volume":378752,"rsi_14":20.27,"sma_20":4479.25,"sma_60":6726.08,"sma_120":7864.21},{"date":"2026-07-08","open":2650,"high":2745,"low":2450,"close":2515,"volume":199411,"rsi_14":21.22,"sma_20":4345.25,"sma_60":6625.5,"sma_120":7806.46},{"date":"2026-07-09","open":2490,"high":2650,"low":2460,"close":2595,"volume":155175,"rsi_14":15.72,"sma_20":4206.25,"sma_60":6522.25,"sma_120":7749.96},{"date":"2026-07-10","open":2550,"high":2890,"low":2500,"close":2785,"volume":340218,"rsi_14":21.71,"sma_20":4066.75,"sma_60":6425.83,"sma_120":7693.46},{"date":"2026-07-13","open":2750,"high":2915,"low":2575,"close":2615,"volume":165143,"rsi_14":21.95,"sma_20":3872.5,"sma_60":6324.17,"sma_120":7639.79},{"date":"2026-07-14","open":2680,"high":2680,"low":2475,"close":2555,"volume":141979,"rsi_14":20.97,"sma_20":3713.5,"sma_60":6217.58,"sma_120":7584.5},{"date":"2026-07-15","open":2575,"high":2720,"low":2575,"close":2690,"volume":84346,"rsi_14":33.96,"sma_20":3528.0,"sma_60":6110.0,"sma_120":7529.83},{"date":"2026-07-16","open":2690,"high":2750,"low":2600,"close":2675,"volume":82244,"rsi_14":46.71,"sma_20":3361.75,"sma_60":5993.08,"sma_120":7477.42},{"date":"2026-07-20","open":2650,"high":2675,"low":2495,"close":2570,"volume":99761,"rsi_14":39.75,"sma_20":3166.5,"sma_60":5880.5,"sma_120":7421.17},{"date":"2026-07-21","open":2550,"high":2700,"low":2330,"close":2590,"volume":226461,"rsi_14":51.32,"sma_20":3016.0,"sma_60":5773.75,"sma_120":7365.42},{"date":"2026-07-22","open":2595,"high":2750,"low":2575,"close":2605,"volume":93031,"rsi_14":46.82,"sma_20":2877.5,"sma_60":5665.83,"sma_120":7312.33},{"date":"2026-07-23","open":2675,"high":2695,"low":2565,"close":2630,"volume":83107,"rsi_14":49.41,"sma_20":2738.0,"sma_60":5561.25,"sma_120":7256.75},{"date":"2026-07-24","open":2630,"high":2930,"low":2520,"close":2600,"volume":233716,"rsi_14":34.44,"sma_20":2678.25,"sma_60":5454.17,"sma_120":7196.0},{"date":"2026-07-27","open":2600,"high":2685,"low":2440,"close":2480,"volume":201093,"rsi_14":40.97,"sma_20":2660.25,"sma_60":5339.5,"sma_120":7136.12},{"date":"2026-07-28","open":2480,"high":2480,"low":2245,"close":2320,"volume":136762,"rsi_14":37.5,"sma_20":2623.25,"sma_60":5218.92,"sma_120":7074.96},{"date":"2026-07-29","open":2320,"high":2400,"low":2025,"close":2045,"volume":176749,"rsi_14":33.21,"sma_20":2598.5,"sma_60":5094.83,"sma_120":7009.96},{"date":"2026-07-30","open":2035,"high":2200,"low":2030,"close":2075,"volume":56900,"rsi_14":30.74,"sma_20":2566.5,"sma_60":4973.08,"sma_120":6948.08},{"date":"2026-07-31","open":2150,"high":2150,"low":1985,"close":2095,"volume":173709,"rsi_14":20.76,"sma_20":2538.75,"sma_60":4851.58,"sma_120":6889.83},{"date":"2026-08-03","open":2100,"high":2245,"low":2055,"close":2185,"volume":106261,"rsi_14":30.45,"sma_20":2497.0,"sma_60":4732.5,"sma_120":6832.0},{"date":"2026-08-04","open":2150,"high":2500,"low":2150,"close":2455,"volume":225991,"rsi_14":46.18,"sma_20":2485.5,"sma_60":4619.25,"sma_120":6770.83},{"date":"2026-08-05","open":2470,"high":2715,"low":2315,"close":2455,"volume":816115,"rsi_14":40.0,"sma_20":2476.75,"sma_60":4508.92,"sma_120":6711.58},{"date":"2026-08-06","open":2450,"high":2470,"low":2325,"close":2345,"volume":121351,"rsi_14":37.01,"sma_20":2468.25,"sma_60":4405.5,"sma_120":6653.5},{"date":"2026-08-07","open":2370,"high":2500,"low":2300,"close":2375,"volume":129133,"rsi_14":41.84,"sma_20":2457.25,"sma_60":4305.08,"sma_120":6594.0},{"date":"2026-08-10","open":2375,"high":2475,"low":2335,"close":2335,"volume":127182,"rsi_14":39.51,"sma_20":2434.75,"sma_60":4210.25,"sma_120":6532.46},{"date":"2026-08-11","open":2395,"high":2415,"low":2290,"close":2365,"volume":127006,"rsi_14":40.24,"sma_20":2422.25,"sma_60":4118.08,"sma_120":6471.08},{"date":"2026-08-12","open":2390,"high":3070,"low":2355,"close":3070,"volume":689977,"rsi_14":61.52,"sma_20":2448.0,"sma_60":4048.67,"sma_120":6416.71},{"date":"2026-08-13","open":3495,"high":3585,"low":2575,"close":2620,"volume":1895344,"rsi_14":50.43,"sma_20":2444.5,"sma_60":3974.5,"sma_120":6359.42},{"date":"2026-08-14","open":2620,"high":3090,"low":2535,"close":2570,"volume":581289,"rsi_14":51.99,"sma_20":2439.25,"sma_60":3900.75,"sma_120":6300.75},{"date":"2026-08-18","open":2500,"high":2500,"low":2320,"close":2370,"volume":219621,"rsi_14":51.09,"sma_20":2429.25,"sma_60":3828.92,"sma_120":6240.62},{"date":"2026-08-19","open":2380,"high":2845,"low":2325,"close":2385,"volume":513471,"rsi_14":58.33,"sma_20":2419.0,"sma_60":3761.17,"sma_120":6179.92},{"date":"2026-08-20","open":2405,"high":2825,"low":2375,"close":2470,"volume":335334,"rsi_14":59.43,"sma_20":2412.25,"sma_60":3689.42,"sma_120":6119.21},{"date":"2026-08-21","open":2450,"high":2450,"low":2265,"close":2340,"volume":160633,"rsi_14":55.56,"sma_20":2397.75,"sma_60":3620.75,"sma_120":6059.42},{"date":"2026-08-24","open":2340,"high":2405,"low":2295,"close":2320,"volume":101572,"rsi_14":53.16,"sma_20":2383.75,"sma_60":3556.33,"sma_120":6001.46},{"date":"2026-08-25","open":2320,"high":2330,"low":2090,"close":2295,"volume":93316,"rsi_14":45.77,"sma_20":2374.5,"sma_60":3495.42,"sma_120":5941.67},{"date":"2026-08-26","open":2305,"high":2495,"low":2250,"close":2400,"volume":97209,"rsi_14":48.62,"sma_20":2378.5,"sma_60":3433.42,"sma_120":5886.79},{"date":"2026-08-27","open":2400,"high":2455,"low":2365,"close":2435,"volume":75457,"rsi_14":52.34,"sma_20":2398.0,"sma_60":3378.75,"sma_120":5840.17},{"date":"2026-08-28","open":2450,"high":2690,"low":2435,"close":2530,"volume":176415,"rsi_14":53.9,"sma_20":2420.75,"sma_60":3326.0,"sma_120":5788.46},{"date":"2026-08-31","open":2535,"high":2575,"low":2450,"close":2535,"volume":75009,"rsi_14":55.13,"sma_20":2442.75,"sma_60":3275.08,"sma_120":5734.25},{"date":"2026-09-01","open":2550,"high":2565,"low":2440,"close":2510,"volume":58534,"rsi_14":53.73,"sma_20":2459.0,"sma_60":3226.08,"sma_120":5685.21},{"date":"2026-09-02","open":2485,"high":2495,"low":2410,"close":2465,"volume":87746,"rsi_14":26.46,"sma_20":2459.5,"sma_60":3186.17,"sma_120":5635.0},{"date":"2026-09-03","open":2465,"high":2600,"low":2445,"close":2550,"volume":114612,"rsi_14":46.2,"sma_20":2464.25,"sma_60":3140.08,"sma_120":5586.04},{"date":"2026-09-04","open":2550,"high":2550,"low":2550,"close":2550,"volume":0,"rsi_14":48.85,"sma_20":2474.5,"sma_60":3096.0,"sma_120":5535.58},{"date":"2026-09-07","open":2550,"high":2550,"low":2550,"close":2550,"volume":0,"rsi_14":63.43,"sma_20":2483.25,"sma_60":3048.92,"sma_120":5484.33},{"date":"2026-09-08","open":2550,"high":2550,"low":2550,"close":2550,"volume":0,"rsi_14":62.6,"sma_20":2494.0,"sma_60":2998.5,"sma_120":5438.0},{"date":"2026-09-09","open":2550,"high":2550,"low":2550,"close":2550,"volume":0,"rsi_14":57.02,"sma_20":2503.25,"sma_60":2932.67,"sma_120":5390.12},{"date":"2026-09-10","open":2550,"high":2550,"low":2550,"close":2550,"volume":0,"rsi_14":73.86,"sma_20":2477.25,"sma_60":2879.58,"sma_120":5342.54},{"date":"2026-09-11","open":2550,"high":2550,"low":2550,"close":2550,"volume":0,"rsi_14":77.38,"sma_20":2473.75,"sma_60":2815.42,"sma_120":5296.58},{"date":"2026-09-14","open":2550,"high":2550,"low":2550,"close":2550,"volume":0,"rsi_14":82.28,"sma_20":2472.75,"sma_60":2757.92,"sma_120":5246.54},{"date":"2026-09-15","open":2550,"high":2550,"low":2550,"close":2550,"volume":0,"rsi_14":75.86,"sma_20":2481.75,"sma_60":2692.5,"sma_120":5200.33},{"date":"2026-09-16","open":2550,"high":2550,"low":2550,"close":2550,"volume":0,"rsi_14":72.55,"sma_20":2490.0,"sma_60":2641.67,"sma_120":5153.33},{"date":"2026-09-17","open":2550,"high":2550,"low":2550,"close":2550,"volume":0,"rsi_14":56.25,"sma_20":2494.0,"sma_60":2594.58,"sma_120":5101.42},{"date":"2026-09-18","open":2550,"high":2550,"low":2550,"close":2550,"volume":0,"rsi_14":54.84,"sma_20":2504.5,"sma_60":2546.75,"sma_120":5051.42},{"date":"2026-09-21","open":2550,"high":2550,"low":2550,"close":2550,"volume":0,"rsi_14":65.38,"sma_20":2516.0,"sma_60":2526.0,"sma_120":4998.83},{"date":"2026-09-22","open":2550,"high":2550,"low":2550,"close":2550,"volume":0,"rsi_14":100.0,"sma_20":2528.75,"sma_60":2521.17,"sma_120":4949.83},{"date":"2026-09-23","open":2550,"high":2550,"low":2550,"close":2550,"volume":0,"rsi_14":100.0,"sma_20":2536.25,"sma_60":2512.67,"sma_120":4902.92},{"date":"2026-09-28","open":2550,"high":2550,"low":2550,"close":2550,"volume":0,"rsi_14":100.0,"sma_20":2542.0,"sma_60":2512.83,"sma_120":4849.92},{"date":"2026-09-29","open":2800,"high":3020,"low":2415,"close":2530,"volume":238112,"rsi_14":0.0,"sma_20":2542.0,"sma_60":2509.75,"sma_120":4802.46},{"date":"2026-09-30","open":2530,"high":2530,"low":2445,"close":2490,"volume":92974,"rsi_14":0.0,"sma_20":2539.75,"sma_60":2507.08,"sma_120":4754.17},{"date":"2026-10-01","open":2470,"high":2560,"low":2340,"close":2535,"volume":68297,"rsi_14":42.86,"sma_20":2541.0,"sma_60":2499.0,"sma_120":4707.21},{"date":"2026-10-02","open":2565,"high":2750,"low":2535,"close":2635,"volume":111566,"rsi_14":70.73,"sma_20":2549.5,"sma_60":2498.17,"sma_120":4661.67},{"date":"2026-10-06","open":2690,"high":2700,"low":2605,"close":2685,"volume":35764,"rsi_14":76.47,"sma_20":2556.25,"sma_60":2499.08,"sma_120":4612.58},{"date":"2026-10-07","open":2685,"high":2780,"low":2675,"close":2720,"volume":34863,"rsi_14":79.31,"sma_20":2564.75,"sma_60":2502.5,"sma_120":4564.0},{"date":"2026-10-08","open":2715,"high":2720,"low":2640,"close":2680,"volume":44745,"rsi_14":69.7,"sma_20":2571.25,"sma_60":2503.92,"sma_120":4513.08},{"date":"2026-10-12","open":2680,"high":2745,"low":2435,"close":2620,"volume":100721,"rsi_14":58.97,"sma_20":2574.75,"sma_60":2501.17,"sma_120":4463.5},{"date":"2026-10-13","open":2640,"high":2640,"low":2460,"close":2550,"volume":62282,"rsi_14":50.0,"sma_20":2574.75,"sma_60":2500.08,"sma_120":4412.12},{"date":"2026-10-14","open":2480,"high":2575,"low":2365,"close":2495,"volume":39163,"rsi_14":44.66,"sma_20":2572.0,"sma_60":2499.08,"sma_120":4358.33},{"date":"2026-10-15","open":2260,"high":2490,"low":2225,"close":2310,"volume":76893,"rsi_14":32.86,"sma_20":2560.0,"sma_60":2492.75,"sma_120":4301.38},{"date":"2026-10-16","open":2390,"high":2390,"low":2280,"close":2370,"volume":34803,"rsi_14":38.16,"sma_20":2551.0,"sma_60":2487.67,"sma_120":4240.38},{"date":"2026-10-19","open":2350,"high":2425,"low":2285,"close":2320,"volume":41049,"rsi_14":35.8,"sma_20":2539.5,"sma_60":2483.5,"sma_120":4182.0},{"date":"2026-10-20","open":2320,"high":2385,"low":2195,"close":2270,"volume":47785,"rsi_14":33.72,"sma_20":2525.5,"sma_60":2478.17,"sma_120":4125.96},{"date":"2026-10-21","open":2270,"high":2380,"low":2215,"close":2310,"volume":28473,"rsi_14":37.5,"sma_20":2513.5,"sma_60":2473.25,"sma_120":4069.54},{"date":"2026-10-22","open":2310,"high":2385,"low":2230,"close":2300,"volume":21905,"rsi_14":38.82,"sma_20":2501.0,"sma_60":2467.75,"sma_120":4014.5},{"date":"2026-10-23","open":2255,"high":2350,"low":2205,"close":2335,"volume":56461,"rsi_14":38.1,"sma_20":2490.25,"sma_60":2463.33,"sma_120":3958.75}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":12.84,"ttm_eps":null,"close":7900.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":32.79,"ttm_eps":null,"close":17265.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":35.77,"ttm_eps":null,"close":15395.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":39.41,"ttm_eps":null,"close":13215.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":54.39,"ttm_eps":null,"close":13060.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":102.06,"ttm_eps":null,"close":12950.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":13.07,"ttm_eps":null,"close":8700.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":14.34,"ttm_eps":null,"close":8180.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":4.96,"ttm_eps":null,"close":2540.0}],"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":"샤페론","phase":"above-fold","symbol_resolved":true}