{"status":"ok","report":{"price_analysis":{"current":1965.0,"change_1d":-3.0,"change_7d":-5.1,"change_30d":-22.9,"high_30d":2850.0,"low_30d":1840.0,"position_in_range":12.0,"support":1941.0,"resistance":2749.0,"as_of":"2026-11-06","source":"realtime"},"current_price":1965.0,"change_pct":-2.96,"price_as_of":"2026-11-06","price_source":"realtime","price_observed_at":"2026-11-08T06:34:24.436199+00:00","summary":"코어라인소프트(384470)은 Healthcare 섹터 KR 시장 종목입니다, 시가총액 352.56억. 현재가 1,965원, 전일 대비 -3.0%, 30일 -22.9%. ROE -28.7%. 기술적 시그널: RSI 20(과매도), MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 9346.00, 기관 순매수 82.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -28.7%입니다. 시가총액 352.56억. 매출 51.86억. 영업이익 -119.69억.","grade":"D","comment":"ROE -28.73%","per":null,"pbr":2.72,"roe":-28.73,"eps":-763.9799999999999,"revenue":5185802473.0,"operating_income":-11969237450.0,"net_income":-13845011980.0,"market_cap":35255534820,"profit_margin":-266.98,"roa":-12.54,"operating_margin":-230.81,"gross_margin":null,"debt_ratio":1.2919032779804658,"total_assets":29704898802.0,"total_equity":12960799475.0,"total_debt":16744099327.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 20.5로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-133.45)가 시그널선(-112.29)을 하회합니다(데드크로스). 현재가가 SMA20(2243)과 SMA60(2499) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 1936~2550 (현재 위치 5%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 20","rsi_14":20.48192771084338,"macd":-133.45050770190437,"macd_signal":-112.29205758949662,"sma_20":2243.25,"sma_60":2498.8333333333335,"bb_upper":2550.2723933200964,"bb_lower":1936.2276066799036,"atr_14":176.78571428571428},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 9346.00, 기관 순매수 82.00. 30일 누적: 외국인 1.26만, 기관 -4.99만.","foreign_trend":"매수","institution_trend":"매수","comment":"외국인 조건 충족, 기관 조건 충족","foreign_flow":9346.0,"institutional_flow":82.0,"data":[{"date":"2026-11-06","foreign_net":16234.0,"institution_net":0.0,"retail_net":-16234.0},{"date":"2026-11-05","foreign_net":3141.0,"institution_net":82.0,"retail_net":-3223.0},{"date":"2026-11-04","foreign_net":3524.0,"institution_net":0.0,"retail_net":-3524.0},{"date":"2026-11-03","foreign_net":-9448.0,"institution_net":0.0,"retail_net":9448.0},{"date":"2026-11-02","foreign_net":-4105.0,"institution_net":0.0,"retail_net":4105.0},{"date":"2026-10-30","foreign_net":598.0,"institution_net":0.0,"retail_net":-598.0},{"date":"2026-10-29","foreign_net":-9644.0,"institution_net":0.0,"retail_net":9644.0},{"date":"2026-10-28","foreign_net":-12968.0,"institution_net":0.0,"retail_net":12968.0},{"date":"2026-10-27","foreign_net":-3605.0,"institution_net":0.0,"retail_net":3605.0},{"date":"2026-10-26","foreign_net":-5531.0,"institution_net":0.0,"retail_net":5531.0},{"date":"2026-10-23","foreign_net":-2460.0,"institution_net":0.0,"retail_net":2460.0},{"date":"2026-10-22","foreign_net":-7690.0,"institution_net":-1149.0,"retail_net":8839.0},{"date":"2026-10-21","foreign_net":6695.0,"institution_net":-621.0,"retail_net":-6074.0},{"date":"2026-10-20","foreign_net":3545.0,"institution_net":1676.0,"retail_net":-5221.0},{"date":"2026-10-19","foreign_net":-3865.0,"institution_net":94.0,"retail_net":3771.0},{"date":"2026-10-16","foreign_net":12976.0,"institution_net":0.0,"retail_net":-12976.0},{"date":"2026-10-15","foreign_net":2818.0,"institution_net":0.0,"retail_net":-2818.0},{"date":"2026-10-14","foreign_net":2081.0,"institution_net":0.0,"retail_net":-2081.0},{"date":"2026-10-13","foreign_net":-13991.0,"institution_net":0.0,"retail_net":13991.0},{"date":"2026-10-12","foreign_net":-3707.0,"institution_net":0.0,"retail_net":3707.0},{"date":"2026-10-08","foreign_net":-8719.0,"institution_net":0.0,"retail_net":8719.0},{"date":"2026-10-07","foreign_net":-2001.0,"institution_net":0.0,"retail_net":2001.0},{"date":"2026-10-06","foreign_net":2255.0,"institution_net":0.0,"retail_net":-2255.0},{"date":"2026-10-02","foreign_net":2808.0,"institution_net":0.0,"retail_net":-2808.0},{"date":"2026-10-01","foreign_net":7629.0,"institution_net":0.0,"retail_net":-7629.0},{"date":"2026-09-30","foreign_net":-6289.0,"institution_net":0.0,"retail_net":6289.0},{"date":"2026-09-29","foreign_net":2727.0,"institution_net":0.0,"retail_net":-2727.0},{"date":"2026-09-28","foreign_net":40654.0,"institution_net":-50000.0,"retail_net":9346.0},{"date":"2026-09-23","foreign_net":-1594.0,"institution_net":0.0,"retail_net":1594.0},{"date":"2026-09-22","foreign_net":492.0,"institution_net":0.0,"retail_net":-492.0}],"periods":{"d1":{"foreign_net":16234.0,"institution_net":0,"retail_net":-16234.0},"d3":{"foreign_net":22899.0,"institution_net":82.0,"retail_net":-22981.0},"d7":{"foreign_net":300.0,"institution_net":82.0,"retail_net":-382.0},"d14":{"foreign_net":-21714.0,"institution_net":-12.0,"retail_net":21726.0},"d30":{"foreign_net":12560.0,"institution_net":-49918.0,"retail_net":37358.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(조건 충족/조건 이탈·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"적자 (EPS -764, PBR 2.72x) — 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 -764"}]},"growth":{"grade":"C","percentile":72,"summary":"매출 +22.0%","metrics":[{"name":"매출 성장률 (QoQ)","value":22.0,"unit":"%","percentile":71,"direction":"higher_better"},{"name":"영업이익 성장률","value":23.6,"unit":"%","percentile":72,"direction":"higher_better","note":"적자 축소"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -28.7%","metrics":[{"name":"ROE","value":-28.73,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-230.81,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-266.98,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-12.54,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":25,"summary":"RSI 20","metrics":[{"name":"RSI (14)","value":20.5,"unit":"","percentile":20,"direction":null},{"name":"MACD","value":"조건 이탈","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-22.9,"unit":"%","percentile":24,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(조건 충족/조건 이탈·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"D","percentile":34,"summary":"유동비율 5.3x, 순차입금비율 1.1x","metrics":[{"name":"유동비율","value":5.26,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":1.1,"unit":"x","percentile":22,"direction":"lower_better","rating":"poor","note":"≤ 0.6"},{"name":"이자보상배율","value":-7.4,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.13,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -764, PBR 2.72x) — PBR 기준 평가"},"growth":{"grade":"C","reason":"매출 +22.0%"},"profitability":{"grade":"C","reason":"ROE -28.7%"},"momentum":{"grade":"D","reason":"RSI 20"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-12.54,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-28.73,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-40.29,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":1.29,"unit":"","threshold":"≤ 1.0","pass":false,"source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":null,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":-230.81,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-266.98,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 6개)."},"risk_factors":["적자 상태 (ROE 음수)","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 20 (30 이하 과매도 구간)","외국인·기관 동반 순매수","전분기 대비 매출 22% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":2.72,"per_5y_high":null,"per_5y_low":null,"per_5y_avg":null,"per_percentile":null,"pbr_5y_high":59.78,"pbr_5y_low":6.73,"pbr_5y_avg":24.62,"pbr_percentile":0.0,"per_5y_median":null,"pbr_5y_median":8.38,"history":[{"quarter":"2024-Q2","per":null,"pbr":31.21},{"quarter":"2024-Q3","per":null,"pbr":36.25},{"quarter":"2024-Q4","per":null,"pbr":54.88},{"quarter":"2025-Q1","per":null,"pbr":59.78},{"quarter":"2025-Q2","per":null,"pbr":8.35},{"quarter":"2025-Q3","per":null,"pbr":7.92},{"quarter":"2025-Q4","per":null,"pbr":8.08},{"quarter":"2026-Q1","per":null,"pbr":6.73},{"quarter":"2026-Q2","per":null,"pbr":8.38},{"quarter":"현재","per":null,"pbr":2.72}],"timeline":[],"forward":{"per":null,"eps":null,"source":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":"DIAGNOSTICS & RESEARCH"},"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},"meta":{"generated_at":"2026-11-08T06:34:26.996757+00:00","sections":{"technical":{"status":"available","as_of":"2026-11-06"},"prices":{"status":"available","as_of":"2026-11-06"},"portfolio":{"status":"available"},"supply_demand":{"status":"available","as_of":"2026-11-06"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"fundamental":{"status":"available"},"price_history":{"status":"available","as_of":"2026-11-06"},"chart_data":{"status":"available","as_of":"2026-11-06"}}},"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":-0.2872910457554934,"dividend_yield":null,"eps":-200.0,"revenue":1585802473.0,"operating_income":-2369237450.0,"net_income":-3723521635.0,"market_cap":null,"profit_margin":-2.3480362140915894,"operating_margin":-1.4940306187806027,"roa":-0.125350423168225,"gross_margin":null,"total_equity":12960799475.0,"total_assets":29704898802.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":3.98,"roe":-0.19395013774432746,"dividend_yield":null,"eps":-179.5,"revenue":1300000000.0,"operating_income":-3100000000.0,"net_income":-3221490345.0,"market_cap":70700000000.0,"profit_margin":-2.4615384615384617,"operating_margin":-2.3846153846153846,"roa":-0.06286413818586735,"gross_margin":null,"total_equity":16609889441.0,"total_assets":51245279709.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.17859400938470826,"dividend_yield":null,"eps":-178.31,"revenue":1300000000.0,"operating_income":-2900000000.0,"net_income":-3200000000.0,"market_cap":null,"profit_margin":-2.4615384615384617,"operating_margin":-2.230769230769231,"roa":-0.07955910297942023,"gross_margin":null,"total_equity":18172083684.0,"total_assets":40792632929.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.17401805377917187,"dividend_yield":null,"eps":-206.17,"revenue":1000000000.0,"operating_income":-3600000000.0,"net_income":-3700000000.0,"market_cap":null,"profit_margin":-3.7,"operating_margin":-3.6,"roa":-0.08531114222473954,"gross_margin":null,"total_equity":21251621965.0,"total_assets":43349154607.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.14639967396687498,"dividend_yield":null,"eps":-200.59,"revenue":1100000000.0,"operating_income":-3200000000.0,"net_income":-3600000000.0,"market_cap":null,"profit_margin":-3.272727272727273,"operating_margin":-2.909090909090909,"roa":-0.07786791421973532,"gross_margin":null,"total_equity":24606336547.0,"total_assets":46262439210.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-1.1422806883851453,"dividend_yield":null,"eps":-220.11,"revenue":900000000.0,"operating_income":-3699250492.0,"net_income":-3950310097.0,"market_cap":null,"profit_margin":-4.444444444444445,"operating_margin":-4.111111111111111,"roa":-0.15890277922098445,"gross_margin":null,"total_equity":3458265676.0,"total_assets":24859918224.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-1.1937721578090197,"dividend_yield":null,"eps":-243.73,"revenue":911780925.0,"operating_income":-3703025982.0,"net_income":-4374064034.0,"market_cap":null,"profit_margin":-4.797275216083293,"operating_margin":-4.061311089612891,"roa":-0.17734000454348495,"gross_margin":null,"total_equity":3664069400.0,"total_assets":24664846746.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.47007219887709867,"dividend_yield":null,"eps":-283.0,"revenue":845882491.0,"operating_income":-3447399552.0,"net_income":-3634526182.0,"market_cap":null,"profit_margin":-4.296727052126677,"operating_margin":-4.075506454713933,"roa":-0.13166090217531184,"gross_margin":null,"total_equity":7731846705.0,"total_assets":27605204901.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":-0.27538438260499026,"dividend_yield":null,"eps":-240.0,"revenue":1458850051.0,"operating_income":-3221209080.0,"net_income":-3069951027.0,"market_cap":null,"profit_margin":-2.1043636560835273,"operating_margin":-2.208046726798243,"roa":-0.10123192655314073,"gross_margin":null,"total_equity":11147876281.0,"total_assets":30325917243.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":-0.28827534018800344,"dividend_yield":null,"eps":-243.0,"revenue":712669223.0,"operating_income":-3407446985.0,"net_income":-3059361103.0,"market_cap":null,"profit_margin":-4.292820574068764,"operating_margin":-4.781246158850892,"roa":-0.22717939675459117,"gross_margin":null,"total_equity":10612635479.0,"total_assets":13466719019.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.22985220050964889,"dividend_yield":null,"eps":-149.97,"revenue":1256117292.0,"operating_income":-2794414106.0,"net_income":-2691491289.0,"market_cap":null,"profit_margin":-2.142706979787362,"operating_margin":-2.2246442460406795,"roa":-0.16968233963197316,"gross_margin":null,"total_equity":11709660743.0,"total_assets":15861941171.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":-0.41991366345867637,"dividend_yield":null,"eps":-511.0,"revenue":996513450.0,"operating_income":-3215188606.0,"net_income":-5837647349.0,"market_cap":null,"profit_margin":-5.858071809266598,"operating_margin":-3.2264377425111523,"roa":-0.31778179931162065,"gross_margin":null,"total_equity":13902018098.0,"total_assets":18369986455.0}],"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2023-09-18","close":32388.0},{"date":"2023-09-19","close":36460.0},{"date":"2023-09-20","close":34656.0},{"date":"2023-09-21","close":30538.0},{"date":"2023-09-22","close":29566.0},{"date":"2023-09-25","close":24754.0},{"date":"2023-09-26","close":23782.0},{"date":"2023-09-27","close":24014.0},{"date":"2023-10-04","close":17119.0},{"date":"2023-10-05","close":18017.0},{"date":"2023-10-06","close":20728.0},{"date":"2023-10-10","close":17786.0},{"date":"2023-10-11","close":18128.0},{"date":"2023-10-12","close":18248.0},{"date":"2023-10-13","close":16259.0},{"date":"2023-10-16","close":15037.0},{"date":"2023-10-17","close":15222.0},{"date":"2023-10-18","close":14130.0},{"date":"2023-10-19","close":13409.0},{"date":"2023-10-20","close":14158.0},{"date":"2023-10-23","close":15130.0},{"date":"2023-10-24","close":15778.0},{"date":"2023-10-25","close":15731.0},{"date":"2023-10-26","close":16240.0},{"date":"2023-10-27","close":18110.0},{"date":"2023-10-30","close":17887.0},{"date":"2023-10-31","close":18878.0},{"date":"2023-11-01","close":22116.0},{"date":"2023-11-02","close":22163.0},{"date":"2023-11-03","close":22672.0},{"date":"2023-11-06","close":21654.0},{"date":"2023-11-07","close":19942.0},{"date":"2023-11-08","close":18221.0},{"date":"2023-11-09","close":19525.0},{"date":"2023-11-10","close":17943.0},{"date":"2023-11-13","close":16000.0},{"date":"2023-11-14","close":17064.0},{"date":"2023-11-15","close":17897.0},{"date":"2023-11-16","close":17212.0},{"date":"2023-11-17","close":16231.0},{"date":"2023-11-20","close":16249.0},{"date":"2023-11-21","close":17582.0},{"date":"2023-11-22","close":17795.0},{"date":"2023-11-23","close":17499.0},{"date":"2023-11-24","close":18211.0},{"date":"2023-11-27","close":17508.0},{"date":"2023-11-28","close":20821.0},{"date":"2023-11-29","close":21608.0},{"date":"2023-11-30","close":22209.0},{"date":"2023-12-01","close":22857.0},{"date":"2023-12-04","close":21145.0},{"date":"2023-12-05","close":20821.0},{"date":"2023-12-06","close":20497.0},{"date":"2023-12-07","close":19340.0},{"date":"2023-12-08","close":20451.0},{"date":"2023-12-11","close":21654.0},{"date":"2023-12-12","close":21608.0},{"date":"2023-12-13","close":20219.0},{"date":"2023-12-14","close":26281.0},{"date":"2023-12-15","close":24060.0},{"date":"2023-12-18","close":24337.0},{"date":"2023-12-19","close":27623.0},{"date":"2023-12-20","close":27623.0},{"date":"2023-12-21","close":26743.0},{"date":"2023-12-22","close":28687.0},{"date":"2023-12-26","close":26929.0},{"date":"2023-12-27","close":26327.0},{"date":"2023-12-28","close":26003.0},{"date":"2024-01-02","close":26975.0},{"date":"2024-01-03","close":25494.0},{"date":"2024-01-04","close":27160.0},{"date":"2024-01-05","close":27021.0},{"date":"2024-01-08","close":26466.0},{"date":"2024-01-09","close":27761.0},{"date":"2024-01-10","close":26790.0},{"date":"2024-01-11","close":26512.0},{"date":"2024-01-12","close":23412.0},{"date":"2024-01-15","close":22718.0},{"date":"2024-01-16","close":22302.0},{"date":"2024-01-17","close":21191.0},{"date":"2024-01-18","close":20173.0},{"date":"2024-01-19","close":20312.0},{"date":"2024-01-22","close":20173.0},{"date":"2024-01-23","close":21793.0},{"date":"2024-01-24","close":20219.0},{"date":"2024-01-25","close":18322.0},{"date":"2024-01-26","close":18470.0},{"date":"2024-01-29","close":17638.0},{"date":"2024-01-30","close":17036.0},{"date":"2024-01-31","close":16203.0},{"date":"2024-02-01","close":16472.0},{"date":"2024-02-02","close":17304.0},{"date":"2024-02-05","close":17712.0},{"date":"2024-02-06","close":16675.0},{"date":"2024-02-07","close":16684.0},{"date":"2024-02-08","close":16897.0},{"date":"2024-02-13","close":18184.0},{"date":"2024-02-14","close":18285.0},{"date":"2024-02-15","close":18785.0},{"date":"2024-02-16","close":18785.0},{"date":"2024-02-19","close":18137.0},{"date":"2024-02-20","close":18184.0},{"date":"2024-02-21","close":18045.0},{"date":"2024-02-22","close":18600.0},{"date":"2024-02-23","close":19016.0},{"date":"2024-02-26","close":18600.0},{"date":"2024-02-27","close":17129.0},{"date":"2024-02-28","close":16990.0},{"date":"2024-02-29","close":16527.0},{"date":"2024-03-04","close":16388.0},{"date":"2024-03-05","close":16018.0},{"date":"2024-03-06","close":16694.0},{"date":"2024-03-07","close":16971.0},{"date":"2024-03-08","close":16009.0},{"date":"2024-03-11","close":15213.0},{"date":"2024-03-12","close":15657.0},{"date":"2024-03-13","close":15879.0},{"date":"2024-03-14","close":15731.0},{"date":"2024-03-15","close":15722.0},{"date":"2024-03-18","close":15685.0},{"date":"2024-03-19","close":15666.0},{"date":"2024-03-20","close":15324.0},{"date":"2024-03-21","close":15037.0},{"date":"2024-03-22","close":14945.0},{"date":"2024-03-25","close":14806.0},{"date":"2024-03-26","close":14436.0},{"date":"2024-03-27","close":14399.0},{"date":"2024-03-28","close":14778.0},{"date":"2024-03-29","close":14898.0},{"date":"2024-04-01","close":15370.0},{"date":"2024-04-02","close":15731.0},{"date":"2024-04-03","close":15463.0},{"date":"2024-04-04","close":14908.0},{"date":"2024-04-05","close":14898.0},{"date":"2024-04-08","close":14269.0},{"date":"2024-04-09","close":13594.0},{"date":"2024-04-11","close":13140.0},{"date":"2024-04-12","close":13214.0},{"date":"2024-04-15","close":12483.0},{"date":"2024-04-16","close":11891.0},{"date":"2024-04-17","close":11743.0},{"date":"2024-04-18","close":12816.0},{"date":"2024-04-19","close":11974.0},{"date":"2024-04-22","close":12751.0},{"date":"2024-04-23","close":12668.0},{"date":"2024-04-24","close":12650.0},{"date":"2024-04-25","close":11845.0},{"date":"2024-04-26","close":11798.0},{"date":"2024-04-29","close":12141.0},{"date":"2024-04-30","close":12122.0},{"date":"2024-05-02","close":11734.0},{"date":"2024-05-03","close":12307.0},{"date":"2024-05-07","close":12566.0},{"date":"2024-05-08","close":12465.0},{"date":"2024-05-09","close":12807.0},{"date":"2024-05-10","close":12196.0},{"date":"2024-05-13","close":11919.0},{"date":"2024-05-14","close":11965.0},{"date":"2024-05-16","close":11780.0},{"date":"2024-05-17","close":11660.0},{"date":"2024-05-20","close":12104.0},{"date":"2024-05-21","close":11771.0},{"date":"2024-05-22","close":11891.0},{"date":"2024-05-23","close":11669.0},{"date":"2024-05-24","close":11058.0},{"date":"2024-05-27","close":10771.0},{"date":"2024-05-28","close":10660.0},{"date":"2024-05-29","close":10234.0},{"date":"2024-05-30","close":10299.0},{"date":"2024-05-31","close":10669.0},{"date":"2024-06-03","close":10669.0},{"date":"2024-06-04","close":10679.0},{"date":"2024-06-05","close":10725.0},{"date":"2024-06-07","close":10827.0},{"date":"2024-06-10","close":10651.0},{"date":"2024-06-11","close":10586.0},{"date":"2024-06-12","close":10586.0},{"date":"2024-06-13","close":10382.0},{"date":"2024-06-14","close":10753.0},{"date":"2024-06-17","close":10308.0},{"date":"2024-06-18","close":10253.0},{"date":"2024-06-19","close":9744.0},{"date":"2024-06-20","close":9531.0},{"date":"2024-06-21","close":9235.0},{"date":"2024-06-24","close":9707.0},{"date":"2024-06-25","close":9762.0},{"date":"2024-06-26","close":9855.0},{"date":"2024-06-27","close":10133.0},{"date":"2024-06-28","close":9670.0},{"date":"2024-07-01","close":10142.0},{"date":"2024-07-02","close":9790.0},{"date":"2024-07-03","close":9439.0},{"date":"2024-07-04","close":9503.0},{"date":"2024-07-05","close":9522.0},{"date":"2024-07-08","close":10392.0},{"date":"2024-07-09","close":10123.0},{"date":"2024-07-10","close":10031.0},{"date":"2024-07-11","close":9846.0},{"date":"2024-07-12","close":10734.0},{"date":"2024-07-15","close":10586.0},{"date":"2024-07-16","close":10512.0},{"date":"2024-07-17","close":10336.0},{"date":"2024-07-18","close":10077.0},{"date":"2024-07-19","close":10271.0},{"date":"2024-07-22","close":9466.0},{"date":"2024-07-23","close":9892.0},{"date":"2024-07-24","close":9568.0},{"date":"2024-07-25","close":9346.0},{"date":"2024-07-26","close":9263.0},{"date":"2024-07-29","close":9272.0},{"date":"2024-07-30","close":8458.0},{"date":"2024-07-31","close":8504.0},{"date":"2024-08-01","close":8615.0},{"date":"2024-08-02","close":8152.0},{"date":"2024-08-05","close":6653.0},{"date":"2024-08-06","close":6921.0},{"date":"2024-08-07","close":6968.0},{"date":"2024-08-08","close":7079.0},{"date":"2024-08-09","close":7310.0},{"date":"2024-08-12","close":7856.0},{"date":"2024-08-13","close":7680.0},{"date":"2024-08-14","close":7893.0},{"date":"2024-08-16","close":7865.0},{"date":"2024-08-19","close":7958.0},{"date":"2024-08-20","close":8365.0},{"date":"2024-08-21","close":8226.0},{"date":"2024-08-22","close":8236.0},{"date":"2024-08-23","close":8050.0},{"date":"2024-08-26","close":8078.0},{"date":"2024-08-27","close":8004.0},{"date":"2024-08-28","close":7902.0},{"date":"2024-08-29","close":7745.0},{"date":"2024-08-30","close":7958.0},{"date":"2024-09-02","close":7579.0},{"date":"2024-09-03","close":7430.0},{"date":"2024-09-04","close":6940.0},{"date":"2024-09-05","close":6801.0},{"date":"2024-09-06","close":6477.0},{"date":"2024-09-09","close":6635.0},{"date":"2024-09-10","close":6625.0},{"date":"2024-09-11","close":6542.0},{"date":"2024-09-12","close":6736.0},{"date":"2024-09-13","close":6921.0},{"date":"2024-09-19","close":7292.0},{"date":"2024-09-20","close":7523.0},{"date":"2024-09-23","close":7403.0},{"date":"2024-09-24","close":7551.0},{"date":"2024-09-25","close":7504.0},{"date":"2024-09-26","close":7736.0},{"date":"2024-09-27","close":7745.0},{"date":"2024-09-30","close":7791.0},{"date":"2024-10-02","close":7523.0},{"date":"2024-10-04","close":7717.0},{"date":"2024-10-07","close":7819.0},{"date":"2024-10-08","close":7764.0},{"date":"2024-10-10","close":7708.0},{"date":"2024-10-11","close":7662.0},{"date":"2024-10-14","close":7653.0},{"date":"2024-10-15","close":7551.0},{"date":"2024-10-16","close":7338.0},{"date":"2024-10-17","close":7329.0},{"date":"2024-10-18","close":7190.0},{"date":"2024-10-21","close":7153.0},{"date":"2024-10-22","close":6903.0},{"date":"2024-10-23","close":7116.0},{"date":"2024-10-24","close":6884.0},{"date":"2024-10-25","close":6857.0},{"date":"2024-10-28","close":6968.0},{"date":"2024-10-29","close":7042.0},{"date":"2024-10-30","close":7088.0},{"date":"2024-10-31","close":7199.0},{"date":"2024-11-01","close":7208.0},{"date":"2024-11-04","close":7486.0},{"date":"2024-11-05","close":7440.0},{"date":"2024-11-06","close":7273.0},{"date":"2024-11-07","close":7116.0},{"date":"2024-11-08","close":7051.0},{"date":"2024-11-11","close":6931.0},{"date":"2024-11-12","close":6468.0},{"date":"2024-11-13","close":6264.0},{"date":"2024-11-14","close":6227.0},{"date":"2024-11-15","close":6283.0},{"date":"2024-11-18","close":6672.0},{"date":"2024-11-19","close":6792.0},{"date":"2024-11-20","close":6773.0},{"date":"2024-11-21","close":6477.0},{"date":"2024-11-22","close":6533.0},{"date":"2024-11-25","close":6968.0},{"date":"2024-11-26","close":7819.0},{"date":"2024-11-27","close":7699.0},{"date":"2024-11-28","close":7764.0},{"date":"2024-11-29","close":7393.0},{"date":"2024-12-02","close":7097.0},{"date":"2024-12-03","close":7107.0},{"date":"2024-12-04","close":6607.0},{"date":"2024-12-05","close":6635.0},{"date":"2024-12-06","close":6422.0},{"date":"2024-12-09","close":5691.0},{"date":"2024-12-10","close":6218.0},{"date":"2024-12-11","close":6551.0},{"date":"2024-12-12","close":6570.0},{"date":"2024-12-13","close":6672.0},{"date":"2024-12-16","close":6903.0},{"date":"2024-12-17","close":6847.0},{"date":"2024-12-18","close":6672.0},{"date":"2024-12-19","close":6440.0},{"date":"2024-12-20","close":6042.0},{"date":"2024-12-23","close":5774.0},{"date":"2024-12-24","close":5681.0},{"date":"2024-12-26","close":5552.0},{"date":"2024-12-27","close":5432.0},{"date":"2024-12-30","close":5589.0},{"date":"2025-01-02","close":5700.0},{"date":"2025-01-03","close":5737.0},{"date":"2025-01-06","close":5913.0},{"date":"2025-01-07","close":6015.0},{"date":"2025-01-08","close":5820.0},{"date":"2025-01-09","close":5922.0},{"date":"2025-01-10","close":5857.0},{"date":"2025-01-13","close":5515.0},{"date":"2025-01-14","close":5691.0},{"date":"2025-01-15","close":5459.0},{"date":"2025-01-16","close":7097.0},{"date":"2025-01-17","close":6977.0},{"date":"2025-01-20","close":6755.0},{"date":"2025-01-21","close":6533.0},{"date":"2025-01-22","close":6413.0},{"date":"2025-01-23","close":6524.0},{"date":"2025-01-24","close":6607.0},{"date":"2025-01-31","close":6773.0},{"date":"2025-02-03","close":6524.0},{"date":"2025-02-04","close":7292.0},{"date":"2025-02-05","close":7958.0},{"date":"2025-02-06","close":7921.0},{"date":"2025-02-07","close":8097.0},{"date":"2025-02-10","close":8430.0},{"date":"2025-02-11","close":8189.0},{"date":"2025-02-12","close":7847.0},{"date":"2025-02-13","close":7662.0},{"date":"2025-02-14","close":8023.0},{"date":"2025-02-17","close":8421.0},{"date":"2025-02-18","close":9975.0},{"date":"2025-02-19","close":9253.0},{"date":"2025-02-20","close":9439.0},{"date":"2025-02-21","close":9207.0},{"date":"2025-02-24","close":9133.0},{"date":"2025-02-25","close":8856.0},{"date":"2025-02-26","close":9022.0},{"date":"2025-02-27","close":8652.0},{"date":"2025-02-28","close":8069.0},{"date":"2025-03-04","close":7986.0},{"date":"2025-03-05","close":7967.0},{"date":"2025-03-06","close":7912.0},{"date":"2025-03-07","close":7541.0},{"date":"2025-03-10","close":7504.0},{"date":"2025-03-11","close":7514.0},{"date":"2025-03-12","close":7634.0},{"date":"2025-03-13","close":7727.0},{"date":"2025-03-14","close":8633.0},{"date":"2025-03-17","close":8439.0},{"date":"2025-03-18","close":8957.0},{"date":"2025-03-19","close":8652.0},{"date":"2025-03-20","close":7865.0},{"date":"2025-03-21","close":7782.0},{"date":"2025-03-24","close":5691.0},{"date":"2025-03-25","close":6015.0},{"date":"2025-03-26","close":6135.0},{"date":"2025-03-27","close":5968.0},{"date":"2025-03-28","close":5691.0},{"date":"2025-03-31","close":5746.0},{"date":"2025-04-01","close":6052.0},{"date":"2025-04-02","close":5783.0},{"date":"2025-04-03","close":5681.0},{"date":"2025-04-04","close":5607.0},{"date":"2025-04-07","close":5247.0},{"date":"2025-04-08","close":5191.0},{"date":"2025-04-09","close":5006.0},{"date":"2025-04-10","close":5228.0},{"date":"2025-04-11","close":5524.0},{"date":"2025-04-14","close":6027.3481},{"date":"2025-04-15","close":6129.1929},{"date":"2025-04-16","close":5944.021},{"date":"2025-04-17","close":6064.3828},{"date":"2025-04-18","close":6166.2271},{"date":"2025-04-21","close":5832.9175},{"date":"2025-04-22","close":5690.0},{"date":"2025-04-23","close":5670.0},{"date":"2025-04-24","close":5570.0},{"date":"2025-04-25","close":5410.0},{"date":"2025-04-28","close":5090.0},{"date":"2025-04-29","close":5710.0},{"date":"2025-04-30","close":5480.0},{"date":"2025-05-02","close":5370.0},{"date":"2025-05-07","close":6540.0},{"date":"2025-05-08","close":6700.0},{"date":"2025-05-09","close":6190.0},{"date":"2025-05-12","close":6150.0},{"date":"2025-05-13","close":5980.0},{"date":"2025-05-14","close":5770.0},{"date":"2025-05-15","close":5840.0},{"date":"2025-05-16","close":6490.0},{"date":"2025-05-19","close":6060.0},{"date":"2025-05-20","close":6900.0},{"date":"2025-05-21","close":6740.0},{"date":"2025-05-22","close":7710.0},{"date":"2025-05-23","close":7370.0},{"date":"2025-05-26","close":7880.0},{"date":"2025-05-27","close":7760.0},{"date":"2025-05-28","close":8160.0},{"date":"2025-05-29","close":7210.0},{"date":"2025-05-30","close":6730.0},{"date":"2025-06-02","close":6370.0},{"date":"2025-06-04","close":6570.0},{"date":"2025-06-05","close":6590.0},{"date":"2025-06-09","close":6900.0},{"date":"2025-06-10","close":6660.0},{"date":"2025-06-11","close":6580.0},{"date":"2025-06-12","close":6280.0},{"date":"2025-06-13","close":6000.0},{"date":"2025-06-16","close":5930.0},{"date":"2025-06-17","close":5880.0},{"date":"2025-06-18","close":6000.0},{"date":"2025-06-19","close":6010.0},{"date":"2025-06-20","close":6250.0},{"date":"2025-06-23","close":6260.0},{"date":"2025-06-24","close":6760.0},{"date":"2025-06-25","close":6360.0},{"date":"2025-06-26","close":6050.0},{"date":"2025-06-27","close":6030.0},{"date":"2025-06-30","close":5710.0},{"date":"2025-07-01","close":5600.0},{"date":"2025-07-02","close":5480.0},{"date":"2025-07-03","close":5620.0},{"date":"2025-07-04","close":5480.0},{"date":"2025-07-07","close":5360.0},{"date":"2025-07-08","close":5480.0},{"date":"2025-07-09","close":5400.0},{"date":"2025-07-10","close":5480.0},{"date":"2025-07-11","close":5430.0},{"date":"2025-07-14","close":5340.0},{"date":"2025-07-15","close":5500.0},{"date":"2025-07-16","close":5420.0},{"date":"2025-07-17","close":5480.0},{"date":"2025-07-18","close":5520.0},{"date":"2025-07-21","close":5410.0},{"date":"2025-07-22","close":5340.0},{"date":"2025-07-23","close":5260.0},{"date":"2025-07-24","close":5280.0},{"date":"2025-07-25","close":5220.0},{"date":"2025-07-28","close":5230.0},{"date":"2025-07-29","close":5190.0},{"date":"2025-07-30","close":5100.0},{"date":"2025-07-31","close":5170.0},{"date":"2025-08-01","close":4975.0},{"date":"2025-08-04","close":4935.0},{"date":"2025-08-05","close":4970.0},{"date":"2025-08-06","close":5050.0},{"date":"2025-08-07","close":5110.0},{"date":"2025-08-08","close":5080.0},{"date":"2025-08-11","close":5080.0},{"date":"2025-08-12","close":5020.0},{"date":"2025-08-13","close":4970.0},{"date":"2025-08-14","close":4995.0},{"date":"2025-08-18","close":4900.0},{"date":"2025-08-19","close":4750.0},{"date":"2025-08-20","close":4590.0},{"date":"2025-08-21","close":4665.0},{"date":"2025-08-22","close":4655.0},{"date":"2025-08-25","close":4680.0},{"date":"2025-08-26","close":4660.0},{"date":"2025-08-27","close":4830.0},{"date":"2025-08-28","close":4890.0},{"date":"2025-08-29","close":4780.0},{"date":"2025-09-01","close":4710.0},{"date":"2025-09-02","close":4865.0},{"date":"2025-09-03","close":5010.0},{"date":"2025-09-04","close":5050.0},{"date":"2025-09-05","close":5090.0},{"date":"2025-09-08","close":5090.0},{"date":"2025-09-09","close":5050.0},{"date":"2025-09-10","close":5150.0},{"date":"2025-09-11","close":5140.0},{"date":"2025-09-12","close":5040.0},{"date":"2025-09-15","close":5040.0},{"date":"2025-09-16","close":4980.0},{"date":"2025-09-17","close":5030.0},{"date":"2025-09-18","close":5070.0},{"date":"2025-09-19","close":5320.0},{"date":"2025-09-22","close":5130.0},{"date":"2025-09-23","close":5010.0},{"date":"2025-09-24","close":4850.0},{"date":"2025-09-25","close":4800.0},{"date":"2025-09-26","close":4635.0},{"date":"2025-09-29","close":4750.0},{"date":"2025-09-30","close":4680.0},{"date":"2025-10-01","close":4710.0},{"date":"2025-10-02","close":4715.0},{"date":"2025-10-10","close":4580.0},{"date":"2025-10-13","close":4445.0},{"date":"2025-10-14","close":4445.0},{"date":"2025-10-15","close":4540.0},{"date":"2025-10-16","close":4330.0},{"date":"2025-10-17","close":4315.0},{"date":"2025-10-20","close":4350.0},{"date":"2025-10-21","close":4355.0},{"date":"2025-10-22","close":4350.0},{"date":"2025-10-23","close":4260.0},{"date":"2025-10-24","close":4170.0},{"date":"2025-10-27","close":4195.0},{"date":"2025-10-28","close":4275.0},{"date":"2025-10-29","close":4180.0},{"date":"2025-10-30","close":4015.0},{"date":"2025-10-31","close":4070.0},{"date":"2025-11-03","close":3930.0},{"date":"2025-11-04","close":3900.0},{"date":"2025-11-05","close":3730.0},{"date":"2025-11-06","close":3850.0},{"date":"2025-11-07","close":3715.0},{"date":"2025-11-10","close":3795.0},{"date":"2025-11-11","close":3745.0},{"date":"2025-11-12","close":3925.0},{"date":"2025-11-13","close":3890.0},{"date":"2025-11-14","close":3680.0},{"date":"2025-11-17","close":3530.0},{"date":"2025-11-18","close":3345.0},{"date":"2025-11-19","close":3385.0},{"date":"2025-11-20","close":3465.0},{"date":"2025-11-21","close":3330.0},{"date":"2025-11-24","close":3415.0},{"date":"2025-11-25","close":3335.0},{"date":"2025-11-26","close":3450.0},{"date":"2025-11-27","close":3470.0},{"date":"2025-11-28","close":3945.0},{"date":"2025-12-01","close":3980.0},{"date":"2025-12-02","close":3860.0},{"date":"2025-12-03","close":3810.0},{"date":"2025-12-04","close":3775.0},{"date":"2025-12-05","close":3775.0},{"date":"2025-12-08","close":3720.0},{"date":"2025-12-09","close":3655.0},{"date":"2025-12-10","close":3765.0},{"date":"2025-12-11","close":4065.0},{"date":"2025-12-12","close":4000.0},{"date":"2025-12-15","close":3900.0},{"date":"2025-12-16","close":3790.0},{"date":"2025-12-17","close":3765.0},{"date":"2025-12-18","close":3890.0},{"date":"2025-12-19","close":4090.0},{"date":"2025-12-22","close":4200.0},{"date":"2025-12-23","close":3965.0},{"date":"2025-12-24","close":3975.0},{"date":"2025-12-26","close":3785.0},{"date":"2025-12-29","close":4000.0},{"date":"2025-12-30","close":4080.0},{"date":"2026-01-02","close":4245.0},{"date":"2026-01-05","close":4175.0},{"date":"2026-01-06","close":4130.0},{"date":"2026-01-07","close":4020.0},{"date":"2026-01-08","close":3970.0},{"date":"2026-01-09","close":4030.0},{"date":"2026-01-12","close":4185.0},{"date":"2026-01-13","close":4025.0},{"date":"2026-01-14","close":4030.0},{"date":"2026-01-15","close":4125.0},{"date":"2026-01-16","close":4085.0},{"date":"2026-01-19","close":3955.0},{"date":"2026-01-20","close":4180.0},{"date":"2026-01-21","close":3925.0},{"date":"2026-01-22","close":4120.0},{"date":"2026-01-23","close":4230.0},{"date":"2026-01-26","close":4335.0},{"date":"2026-01-27","close":4310.0},{"date":"2026-01-28","close":4380.0},{"date":"2026-01-29","close":4495.0},{"date":"2026-01-30","close":4335.0},{"date":"2026-02-02","close":4415.0},{"date":"2026-02-03","close":4335.0},{"date":"2026-02-04","close":4415.0},{"date":"2026-02-05","close":4260.0},{"date":"2026-02-06","close":4070.0},{"date":"2026-02-09","close":4000.0},{"date":"2026-02-10","close":4025.0},{"date":"2026-02-11","close":3985.0},{"date":"2026-02-12","close":3800.0},{"date":"2026-02-13","close":3670.0},{"date":"2026-02-19","close":3815.0},{"date":"2026-02-20","close":3845.0},{"date":"2026-02-23","close":3770.0},{"date":"2026-02-24","close":3830.0},{"date":"2026-02-25","close":3745.0},{"date":"2026-02-26","close":3550.0},{"date":"2026-02-27","close":3495.0},{"date":"2026-03-03","close":3350.0},{"date":"2026-03-04","close":2910.0},{"date":"2026-03-05","close":3200.0},{"date":"2026-03-06","close":3225.0},{"date":"2026-03-09","close":3085.0},{"date":"2026-03-10","close":3175.0},{"date":"2026-03-11","close":3230.0},{"date":"2026-03-12","close":3290.0},{"date":"2026-03-13","close":3330.0},{"date":"2026-03-16","close":3380.0},{"date":"2026-03-17","close":3400.0},{"date":"2026-03-18","close":3435.0},{"date":"2026-03-19","close":3385.0},{"date":"2026-03-20","close":3490.0},{"date":"2026-03-23","close":3380.0},{"date":"2026-03-24","close":3510.0},{"date":"2026-03-25","close":3475.0},{"date":"2026-03-26","close":3370.0},{"date":"2026-03-27","close":3370.0},{"date":"2026-03-30","close":3255.0},{"date":"2026-03-31","close":3105.0},{"date":"2026-04-01","close":3305.0},{"date":"2026-04-02","close":3110.0},{"date":"2026-04-03","close":3125.0},{"date":"2026-04-06","close":3035.0},{"date":"2026-04-07","close":3040.0},{"date":"2026-04-08","close":3080.0},{"date":"2026-04-09","close":3020.0},{"date":"2026-04-10","close":3075.0},{"date":"2026-04-13","close":3100.0},{"date":"2026-04-14","close":3255.0},{"date":"2026-04-15","close":3525.0},{"date":"2026-04-16","close":3630.0},{"date":"2026-04-17","close":3655.0},{"date":"2026-04-20","close":3575.0},{"date":"2026-04-21","close":3505.0},{"date":"2026-04-22","close":3515.0},{"date":"2026-04-23","close":3460.0},{"date":"2026-04-24","close":3600.0},{"date":"2026-04-27","close":3820.0},{"date":"2026-04-28","close":3840.0},{"date":"2026-04-29","close":3815.0},{"date":"2026-04-30","close":3805.0},{"date":"2026-05-04","close":3940.0},{"date":"2026-05-06","close":3680.0},{"date":"2026-05-07","close":3600.0},{"date":"2026-05-08","close":3635.0},{"date":"2026-05-11","close":3515.0},{"date":"2026-05-12","close":3350.0},{"date":"2026-05-13","close":3840.0},{"date":"2026-05-14","close":3770.0},{"date":"2026-05-15","close":3700.0},{"date":"2026-05-18","close":3580.0},{"date":"2026-05-19","close":3445.0},{"date":"2026-05-20","close":3350.0},{"date":"2026-05-21","close":3395.0},{"date":"2026-05-22","close":3565.0},{"date":"2026-05-26","close":3435.0},{"date":"2026-05-27","close":3250.0},{"date":"2026-05-28","close":3095.0},{"date":"2026-05-29","close":2905.0},{"date":"2026-06-01","close":2805.0},{"date":"2026-06-02","close":2860.0},{"date":"2026-06-04","close":2830.0},{"date":"2026-06-05","close":3225.0},{"date":"2026-06-08","close":3000.0},{"date":"2026-06-09","close":2955.0},{"date":"2026-06-10","close":3175.0},{"date":"2026-06-11","close":3300.0},{"date":"2026-06-12","close":3560.0},{"date":"2026-06-15","close":3350.0},{"date":"2026-06-16","close":3435.0},{"date":"2026-06-17","close":3440.0},{"date":"2026-06-18","close":3310.0},{"date":"2026-06-19","close":3310.0},{"date":"2026-06-22","close":3130.0},{"date":"2026-06-23","close":3030.0},{"date":"2026-06-24","close":3000.0},{"date":"2026-06-25","close":2930.0},{"date":"2026-06-26","close":2790.0},{"date":"2026-06-29","close":3040.0},{"date":"2026-06-30","close":3020.0},{"date":"2026-07-01","close":3010.0},{"date":"2026-07-02","close":2970.0},{"date":"2026-07-03","close":3025.0},{"date":"2026-07-06","close":3000.0},{"date":"2026-07-07","close":2960.0},{"date":"2026-07-08","close":2935.0},{"date":"2026-07-09","close":2950.0},{"date":"2026-07-10","close":2965.0},{"date":"2026-07-13","close":2855.0},{"date":"2026-07-14","close":2850.0},{"date":"2026-07-15","close":3040.0},{"date":"2026-07-16","close":3010.0},{"date":"2026-07-20","close":2875.0},{"date":"2026-07-21","close":2900.0},{"date":"2026-07-22","close":2905.0},{"date":"2026-07-23","close":2930.0},{"date":"2026-07-24","close":2925.0},{"date":"2026-07-27","close":2930.0},{"date":"2026-07-28","close":2750.0},{"date":"2026-07-29","close":2495.0},{"date":"2026-07-30","close":2310.0},{"date":"2026-07-31","close":2400.0},{"date":"2026-08-03","close":2450.0},{"date":"2026-08-04","close":2585.0},{"date":"2026-08-05","close":2565.0},{"date":"2026-08-06","close":2630.0},{"date":"2026-08-07","close":2705.0},{"date":"2026-08-10","close":2835.0},{"date":"2026-08-11","close":2930.0},{"date":"2026-08-12","close":2895.0},{"date":"2026-08-13","close":2890.0},{"date":"2026-08-14","close":2840.0},{"date":"2026-08-18","close":2705.0},{"date":"2026-08-19","close":2685.0},{"date":"2026-08-20","close":2690.0},{"date":"2026-08-21","close":2620.0},{"date":"2026-08-24","close":2655.0},{"date":"2026-08-25","close":2540.0},{"date":"2026-08-26","close":2570.0},{"date":"2026-08-27","close":2595.0},{"date":"2026-08-28","close":2630.0},{"date":"2026-08-31","close":2620.0},{"date":"2026-09-01","close":2585.0},{"date":"2026-09-02","close":2535.0},{"date":"2026-09-03","close":2495.0},{"date":"2026-09-04","close":2490.0},{"date":"2026-09-07","close":2440.0},{"date":"2026-09-08","close":2420.0},{"date":"2026-09-09","close":2500.0},{"date":"2026-09-10","close":2605.0},{"date":"2026-09-11","close":2585.0},{"date":"2026-09-14","close":2570.0},{"date":"2026-09-15","close":2575.0},{"date":"2026-09-16","close":2575.0},{"date":"2026-09-17","close":2640.0},{"date":"2026-09-18","close":2645.0},{"date":"2026-09-21","close":2605.0},{"date":"2026-09-22","close":2550.0},{"date":"2026-09-23","close":2555.0},{"date":"2026-09-28","close":2705.0},{"date":"2026-09-29","close":2630.0},{"date":"2026-09-30","close":2605.0},{"date":"2026-10-01","close":2630.0},{"date":"2026-10-02","close":2625.0},{"date":"2026-10-06","close":2640.0},{"date":"2026-10-07","close":2585.0},{"date":"2026-10-08","close":2575.0},{"date":"2026-10-12","close":2495.0},{"date":"2026-10-13","close":2365.0},{"date":"2026-10-14","close":2405.0},{"date":"2026-10-15","close":2200.0},{"date":"2026-10-16","close":2360.0},{"date":"2026-10-19","close":2455.0},{"date":"2026-10-20","close":2435.0},{"date":"2026-10-21","close":2400.0},{"date":"2026-10-22","close":2290.0},{"date":"2026-10-23","close":2205.0},{"date":"2026-10-26","close":2325.0},{"date":"2026-10-27","close":2225.0},{"date":"2026-10-28","close":2215.0},{"date":"2026-10-29","close":2160.0},{"date":"2026-10-30","close":2075.0},{"date":"2026-11-02","close":2070.0},{"date":"2026-11-03","close":2075.0},{"date":"2026-11-04","close":2120.0},{"date":"2026-11-05","close":2025.0},{"date":"2026-11-06","close":1965.0}],"chart_data":[{"date":"2024-11-08","open":7217,"high":7291,"low":7013,"close":7051,"volume":40828,"rsi_14":47.14,"sma_20":7192.25,"sma_60":7424.57,"sma_120":8737.02},{"date":"2024-11-11","open":7088,"high":7384,"low":6838,"close":6931,"volume":50984,"rsi_14":50.85,"sma_20":7156.15,"sma_60":7422.1,"sma_120":8695.08},{"date":"2024-11-12","open":6976,"high":7023,"low":6384,"close":6468,"volume":110605,"rsi_14":33.0,"sma_20":7102.0,"sma_60":7408.07,"sma_120":8650.81},{"date":"2024-11-13","open":6291,"high":6476,"low":6254,"close":6264,"volume":54748,"rsi_14":33.49,"sma_20":7048.3,"sma_60":7381.53,"sma_120":8605.84},{"date":"2024-11-14","open":6384,"high":6458,"low":6199,"close":6227,"volume":28275,"rsi_14":33.32,"sma_20":6993.2,"sma_60":7357.32,"sma_120":8556.87},{"date":"2024-11-15","open":6227,"high":6403,"low":5774,"close":6283,"volume":82010,"rsi_14":31.31,"sma_20":6947.85,"sma_60":7330.48,"sma_120":8511.13},{"date":"2024-11-18","open":6477,"high":6986,"low":6089,"close":6672,"volume":148082,"rsi_14":41.39,"sma_20":6923.8,"sma_60":7310.6,"sma_120":8467.64},{"date":"2024-11-19","open":6671,"high":7328,"low":6671,"close":6792,"volume":267685,"rsi_14":43.34,"sma_20":6918.25,"sma_60":7291.17,"sma_120":8427.0},{"date":"2024-11-20","open":6708,"high":7022,"low":6597,"close":6773,"volume":67322,"rsi_14":40.0,"sma_20":6901.1,"sma_60":7264.63,"sma_120":8391.29},{"date":"2024-11-21","open":6995,"high":7004,"low":6430,"close":6477,"volume":73008,"rsi_14":34.88,"sma_20":6880.75,"sma_60":7235.48,"sma_120":8355.51},{"date":"2024-11-22","open":6495,"high":6736,"low":6431,"close":6533,"volume":48735,"rsi_14":28.29,"sma_20":6864.55,"sma_60":7207.1,"sma_120":8321.12},{"date":"2024-11-25","open":6542,"high":7005,"low":6542,"close":6968,"volume":128307,"rsi_14":40.87,"sma_20":6864.55,"sma_60":7189.07,"sma_120":8293.9},{"date":"2024-11-26","open":6875,"high":8300,"low":6856,"close":7819,"volume":998779,"rsi_14":58.35,"sma_20":6903.4,"sma_60":7184.75,"sma_120":8273.23},{"date":"2024-11-27","open":8050,"high":8059,"low":7541,"close":7699,"volume":316091,"rsi_14":59.02,"sma_20":6933.95,"sma_60":7179.67,"sma_120":8248.48},{"date":"2024-11-28","open":7541,"high":7791,"low":7449,"close":7764,"volume":138199,"rsi_14":61.03,"sma_20":6962.2,"sma_60":7177.37,"sma_120":8224.27},{"date":"2024-11-29","open":7837,"high":7846,"low":7281,"close":7393,"volume":163593,"rsi_14":56.63,"sma_20":6971.45,"sma_60":7171.5,"sma_120":8196.89},{"date":"2024-12-02","open":7393,"high":7476,"low":7050,"close":7097,"volume":100476,"rsi_14":59.49,"sma_20":6952.0,"sma_60":7157.15,"sma_120":8166.66},{"date":"2024-12-03","open":7097,"high":7218,"low":6940,"close":7107,"volume":91434,"rsi_14":63.51,"sma_20":6935.35,"sma_60":7149.28,"sma_120":8135.66},{"date":"2024-12-04","open":6755,"high":6995,"low":6486,"close":6607,"volume":135072,"rsi_14":55.3,"sma_20":6902.05,"sma_60":7135.57,"sma_120":8101.96},{"date":"2024-12-05","open":6709,"high":6921,"low":6570,"close":6635,"volume":72873,"rsi_14":54.95,"sma_20":6878.0,"sma_60":7130.48,"sma_120":8069.03},{"date":"2024-12-06","open":6634,"high":6940,"low":6273,"close":6422,"volume":111844,"rsi_14":46.3,"sma_20":6846.55,"sma_60":7124.17,"sma_120":8034.33},{"date":"2024-12-09","open":6273,"high":6273,"low":5653,"close":5691,"volume":145975,"rsi_14":36.21,"sma_20":6784.55,"sma_60":7111.07,"sma_120":7995.24},{"date":"2024-12-10","open":5690,"high":6255,"low":5690,"close":6218,"volume":69014,"rsi_14":43.83,"sma_20":6772.05,"sma_60":7104.12,"sma_120":7957.45},{"date":"2024-12-11","open":6134,"high":6643,"low":6106,"close":6551,"volume":50745,"rsi_14":50.82,"sma_20":6786.4,"sma_60":7102.88,"sma_120":7926.14},{"date":"2024-12-12","open":6838,"high":6838,"low":6523,"close":6570,"volume":48238,"rsi_14":50.41,"sma_20":6803.55,"sma_60":7103.35,"sma_120":7895.45},{"date":"2024-12-13","open":6709,"high":6884,"low":6385,"close":6672,"volume":162764,"rsi_14":46.45,"sma_20":6823.0,"sma_60":7102.28,"sma_120":7869.85},{"date":"2024-12-16","open":6828,"high":6986,"low":6690,"close":6903,"volume":97919,"rsi_14":37.08,"sma_20":6834.55,"sma_60":7101.98,"sma_120":7847.95},{"date":"2024-12-17","open":6893,"high":6939,"low":6717,"close":6847,"volume":38582,"rsi_14":37.77,"sma_20":6837.3,"sma_60":7094.57,"sma_120":7828.05},{"date":"2024-12-18","open":6783,"high":6838,"low":6570,"close":6672,"volume":33507,"rsi_14":34.8,"sma_20":6832.25,"sma_60":7080.38,"sma_120":7802.76},{"date":"2024-12-19","open":6412,"high":6615,"low":6375,"close":6440,"volume":46746,"rsi_14":36.2,"sma_20":6830.4,"sma_60":7064.33,"sma_120":7775.07},{"date":"2024-12-20","open":6384,"high":6569,"low":6014,"close":6042,"volume":62539,"rsi_14":35.16,"sma_20":6805.85,"sma_60":7039.18,"sma_120":7743.3},{"date":"2024-12-23","open":6060,"high":6199,"low":5718,"close":5774,"volume":98784,"rsi_14":32.52,"sma_20":6746.15,"sma_60":7010.35,"sma_120":7706.98},{"date":"2024-12-24","open":5792,"high":5866,"low":5634,"close":5681,"volume":78931,"rsi_14":36.41,"sma_20":6639.25,"sma_60":6976.1,"sma_120":7673.73},{"date":"2024-12-26","open":5829,"high":5829,"low":5505,"close":5552,"volume":68931,"rsi_14":34.56,"sma_20":6531.9,"sma_60":6939.55,"sma_120":7635.48},{"date":"2024-12-27","open":5644,"high":5654,"low":5422,"close":5432,"volume":66137,"rsi_14":35.5,"sma_20":6415.3,"sma_60":6900.23,"sma_120":7599.17},{"date":"2024-12-30","open":5422,"high":5616,"low":5320,"close":5589,"volume":30161,"rsi_14":48.2,"sma_20":6325.1,"sma_60":6868.0,"sma_120":7567.08},{"date":"2025-01-02","open":5598,"high":5783,"low":5542,"close":5700,"volume":47059,"rsi_14":39.32,"sma_20":6255.25,"sma_60":6834.38,"sma_120":7535.39},{"date":"2025-01-03","open":5727,"high":5783,"low":5681,"close":5737,"volume":36155,"rsi_14":30.87,"sma_20":6186.75,"sma_60":6799.68,"sma_120":7503.85},{"date":"2025-01-06","open":5801,"high":5922,"low":5737,"close":5913,"volume":60441,"rsi_14":35.62,"sma_20":6152.05,"sma_60":6768.83,"sma_120":7466.52},{"date":"2025-01-07","open":6135,"high":6190,"low":5829,"close":6015,"volume":97781,"rsi_14":35.62,"sma_20":6121.05,"sma_60":6740.62,"sma_120":7432.29},{"date":"2025-01-08","open":6023,"high":6032,"low":5773,"close":5820,"volume":57774,"rsi_14":25.92,"sma_20":6090.95,"sma_60":6709.92,"sma_120":7397.2},{"date":"2025-01-09","open":5829,"high":5949,"low":5662,"close":5922,"volume":36774,"rsi_14":29.85,"sma_20":6102.5,"sma_60":6681.07,"sma_120":7364.5},{"date":"2025-01-10","open":5838,"high":5949,"low":5773,"close":5857,"volume":24133,"rsi_14":31.35,"sma_20":6084.45,"sma_60":6652.83,"sma_120":7323.86},{"date":"2025-01-13","open":5801,"high":5801,"low":5468,"close":5515,"volume":70003,"rsi_14":29.85,"sma_20":6032.65,"sma_60":6622.45,"sma_120":7281.6},{"date":"2025-01-14","open":5552,"high":5737,"low":5450,"close":5691,"volume":75139,"rsi_14":41.53,"sma_20":5988.7,"sma_60":6595.15,"sma_120":7241.43},{"date":"2025-01-15","open":5681,"high":5690,"low":5459,"close":5459,"volume":62159,"rsi_14":42.27,"sma_20":5928.05,"sma_60":6566.3,"sma_120":7200.78},{"date":"2025-01-16","open":5468,"high":7097,"low":5468,"close":7097,"volume":544993,"rsi_14":69.77,"sma_20":5937.75,"sma_60":6565.37,"sma_120":7175.95},{"date":"2025-01-17","open":7458,"high":7532,"low":6671,"close":6977,"volume":1846418,"rsi_14":69.94,"sma_20":5944.25,"sma_60":6566.6,"sma_120":7148.5},{"date":"2025-01-20","open":6940,"high":7032,"low":6597,"close":6755,"volume":297616,"rsi_14":68.0,"sma_20":5948.4,"sma_60":6560.58,"sma_120":7125.91},{"date":"2025-01-21","open":6718,"high":7356,"low":6394,"close":6533,"volume":767530,"rsi_14":62.62,"sma_20":5953.05,"sma_60":6554.73,"sma_120":7097.92},{"date":"2025-01-22","open":6561,"high":6690,"low":6329,"close":6413,"volume":173396,"rsi_14":59.51,"sma_20":5971.6,"sma_60":6547.33,"sma_120":7071.62},{"date":"2025-01-23","open":6542,"high":6884,"low":6385,"close":6524,"volume":338760,"rsi_14":60.29,"sma_20":6009.1,"sma_60":6539.93,"sma_120":7048.11},{"date":"2025-01-24","open":6708,"high":6949,"low":6569,"close":6607,"volume":218480,"rsi_14":59.3,"sma_20":6055.4,"sma_60":6532.68,"sma_120":7025.98},{"date":"2025-01-31","open":6606,"high":6893,"low":6430,"close":6773,"volume":154362,"rsi_14":59.99,"sma_20":6116.45,"sma_60":6527.43,"sma_120":7005.15},{"date":"2025-02-03","open":6773,"high":6847,"low":6320,"close":6524,"volume":125346,"rsi_14":59.15,"sma_20":6171.05,"sma_60":6516.18,"sma_120":6989.03},{"date":"2025-02-04","open":6634,"high":7532,"low":6634,"close":7292,"volume":765657,"rsi_14":65.18,"sma_20":6256.2,"sma_60":6517.58,"sma_120":6978.93},{"date":"2025-02-05","open":7476,"high":8448,"low":7078,"close":7958,"volume":1943052,"rsi_14":70.54,"sma_20":6369.1,"sma_60":6525.45,"sma_120":6973.46},{"date":"2025-02-06","open":8050,"high":8291,"low":7865,"close":7921,"volume":636549,"rsi_14":75.01,"sma_20":6478.3,"sma_60":6533.47,"sma_120":6971.53},{"date":"2025-02-07","open":7930,"high":8217,"low":7588,"close":8097,"volume":307182,"rsi_14":75.01,"sma_20":6587.5,"sma_60":6547.2,"sma_120":6983.57},{"date":"2025-02-10","open":8050,"high":8467,"low":7884,"close":8430,"volume":561850,"rsi_14":80.25,"sma_20":6708.25,"sma_60":6569.1,"sma_120":6996.14},{"date":"2025-02-11","open":8559,"high":8781,"low":8142,"close":8189,"volume":275790,"rsi_14":65.54,"sma_20":6826.7,"sma_60":6588.07,"sma_120":7006.32},{"date":"2025-02-12","open":8207,"high":8374,"low":7735,"close":7847,"volume":199199,"rsi_14":61.64,"sma_20":6922.95,"sma_60":6603.33,"sma_120":7012.72},{"date":"2025-02-13","open":7717,"high":7976,"low":7504,"close":7662,"volume":116314,"rsi_14":62.26,"sma_20":7013.2,"sma_60":6623.23,"sma_120":7015.65},{"date":"2025-02-14","open":7662,"high":8272,"low":7662,"close":8023,"volume":235151,"rsi_14":69.41,"sma_20":7138.6,"sma_60":6652.55,"sma_120":7017.04},{"date":"2025-02-17","open":8180,"high":8559,"low":8143,"close":8421,"volume":354673,"rsi_14":74.39,"sma_20":7275.1,"sma_60":6689.12,"sma_120":7023.22},{"date":"2025-02-18","open":8957,"high":10780,"low":8559,"close":9975,"volume":6040959,"rsi_14":81.04,"sma_20":7500.9,"sma_60":6750.65,"sma_120":7040.57},{"date":"2025-02-19","open":9780,"high":9928,"low":9151,"close":9253,"volume":925620,"rsi_14":71.35,"sma_20":7608.7,"sma_60":6793.67,"sma_120":7052.13},{"date":"2025-02-20","open":9401,"high":9725,"low":9004,"close":9439,"volume":675169,"rsi_14":71.44,"sma_20":7731.8,"sma_60":6837.78,"sma_120":7064.48},{"date":"2025-02-21","open":9438,"high":9863,"low":9188,"close":9207,"volume":841192,"rsi_14":71.63,"sma_20":7854.4,"sma_60":6878.35,"sma_120":7071.49},{"date":"2025-02-24","open":9012,"high":9558,"low":8540,"close":9133,"volume":378700,"rsi_14":66.72,"sma_20":7984.4,"sma_60":6922.62,"sma_120":7079.05},{"date":"2025-02-25","open":8911,"high":9059,"low":8698,"close":8856,"volume":125280,"rsi_14":58.77,"sma_20":8106.55,"sma_60":6961.33,"sma_120":7084.22},{"date":"2025-02-26","open":8975,"high":9197,"low":8605,"close":9022,"volume":138145,"rsi_14":60.49,"sma_20":8231.45,"sma_60":6995.57,"sma_120":7092.32},{"date":"2025-02-27","open":8929,"high":9077,"low":8633,"close":8652,"volume":125137,"rsi_14":55.1,"sma_20":8333.7,"sma_60":7009.45,"sma_120":7097.1},{"date":"2025-02-28","open":8448,"high":8503,"low":7957,"close":8069,"volume":244769,"rsi_14":46.83,"sma_20":8398.5,"sma_60":7015.62,"sma_120":7097.64},{"date":"2025-03-04","open":8060,"high":8198,"low":7615,"close":7986,"volume":112271,"rsi_14":48.17,"sma_20":8471.6,"sma_60":7019.32,"sma_120":7098.34},{"date":"2025-03-05","open":7939,"high":8170,"low":7902,"close":7967,"volume":67924,"rsi_14":51.15,"sma_20":8505.35,"sma_60":7028.88,"sma_120":7100.19},{"date":"2025-03-06","open":7912,"high":8041,"low":7560,"close":7912,"volume":138133,"rsi_14":52.46,"sma_20":8503.05,"sma_60":7042.47,"sma_120":7099.81},{"date":"2025-03-07","open":7772,"high":7855,"low":7494,"close":7541,"volume":121998,"rsi_14":45.27,"sma_20":8484.05,"sma_60":7049.7,"sma_120":7099.49},{"date":"2025-03-10","open":7420,"high":7670,"low":7374,"close":7504,"volume":45610,"rsi_14":40.3,"sma_20":8454.4,"sma_60":7064.65,"sma_120":7100.11},{"date":"2025-03-11","open":7319,"high":7560,"low":7125,"close":7514,"volume":72058,"rsi_14":11.37,"sma_20":8408.6,"sma_60":7079.3,"sma_120":7104.89},{"date":"2025-03-12","open":7458,"high":8198,"low":7393,"close":7634,"volume":149694,"rsi_14":18.66,"sma_20":8380.85,"sma_60":7099.5,"sma_120":7111.83},{"date":"2025-03-13","open":7606,"high":7986,"low":7597,"close":7727,"volume":77843,"rsi_14":15.62,"sma_20":8374.85,"sma_60":7133.43,"sma_120":7122.25},{"date":"2025-03-14","open":7726,"high":8790,"low":7652,"close":8633,"volume":429313,"rsi_14":40.93,"sma_20":8423.4,"sma_60":7173.68,"sma_120":7138.9},{"date":"2025-03-17","open":8614,"high":8947,"low":8290,"close":8439,"volume":165544,"rsi_14":39.43,"sma_20":8444.2,"sma_60":7205.15,"sma_120":7154.02},{"date":"2025-03-18","open":8346,"high":9012,"low":8281,"close":8957,"volume":282782,"rsi_14":51.43,"sma_20":8471.0,"sma_60":7244.93,"sma_120":7174.14},{"date":"2025-03-19","open":8790,"high":8883,"low":8531,"close":8652,"volume":108345,"rsi_14":44.95,"sma_20":8404.85,"sma_60":7277.93,"sma_120":7190.11},{"date":"2025-03-20","open":8651,"high":8910,"low":7837,"close":7865,"volume":146487,"rsi_14":40.36,"sma_20":8335.45,"sma_60":7293.97,"sma_120":7197.98},{"date":"2025-03-21","open":7957,"high":7957,"low":7448,"close":7782,"volume":52338,"rsi_14":45.99,"sma_20":8252.6,"sma_60":7309.55,"sma_120":7202.06},{"date":"2025-03-24","open":6181,"high":6366,"low":5626,"close":5691,"volume":972657,"rsi_14":29.47,"sma_20":8076.8,"sma_60":7293.2,"sma_120":7186.79},{"date":"2025-03-25","open":5996,"high":7079,"low":5802,"close":6015,"volume":3899554,"rsi_14":33.44,"sma_20":7920.9,"sma_60":7286.12,"sma_120":7175.23},{"date":"2025-03-26","open":6014,"high":6505,"low":5903,"close":6135,"volume":736275,"rsi_14":35.09,"sma_20":7784.85,"sma_60":7287.67,"sma_120":7163.43},{"date":"2025-03-27","open":6097,"high":6319,"low":5958,"close":5968,"volume":172910,"rsi_14":36.33,"sma_20":7632.15,"sma_60":7290.9,"sma_120":7150.62},{"date":"2025-03-28","open":5903,"high":6033,"low":5644,"close":5691,"volume":126489,"rsi_14":34.88,"sma_20":7484.1,"sma_60":7291.07,"sma_120":7133.58},{"date":"2025-03-31","open":5431,"high":5968,"low":5431,"close":5746,"volume":107672,"rsi_14":35.36,"sma_20":7367.95,"sma_60":7294.3,"sma_120":7116.93},{"date":"2025-04-01","open":5746,"high":6107,"low":5746,"close":6052,"volume":141067,"rsi_14":37.3,"sma_20":7271.25,"sma_60":7304.63,"sma_120":7102.43},{"date":"2025-04-02","open":6032,"high":6051,"low":5727,"close":5783,"volume":91584,"rsi_14":34.82,"sma_20":7162.05,"sma_60":7307.87,"sma_120":7087.93},{"date":"2025-04-03","open":5773,"high":5773,"low":5616,"close":5681,"volume":67388,"rsi_14":23.63,"sma_20":7050.5,"sma_60":7307.55,"sma_120":7070.97},{"date":"2025-04-04","open":5560,"high":5773,"low":5458,"close":5607,"volume":94559,"rsi_14":24.15,"sma_20":6953.8,"sma_60":7305.38,"sma_120":7052.53},{"date":"2025-04-07","open":5506,"high":5663,"low":5228,"close":5247,"volume":156854,"rsi_14":15.13,"sma_20":6840.95,"sma_60":7294.28,"sma_120":7031.56},{"date":"2025-04-08","open":5292,"high":5524,"low":5172,"close":5191,"volume":58166,"rsi_14":15.87,"sma_20":6724.8,"sma_60":7280.55,"sma_120":7010.58},{"date":"2025-04-09","open":5191,"high":5283,"low":4857,"close":5006,"volume":134028,"rsi_14":18.01,"sma_20":6593.4,"sma_60":7266.98,"sma_120":6988.45},{"date":"2025-04-10","open":5163,"high":5311,"low":5135,"close":5228,"volume":66124,"rsi_14":22.29,"sma_20":6468.45,"sma_60":7255.42,"sma_120":6968.24},{"date":"2025-04-11","open":5227,"high":5598,"low":5163,"close":5524,"volume":98233,"rsi_14":47.03,"sma_20":6313.0,"sma_60":7249.87,"sma_120":6951.35},{"date":"2025-04-14","open":5619,"high":6324,"low":5527,"close":6027,"volume":385148,"rsi_14":50.15,"sma_20":6192.25,"sma_60":7258.35,"sma_120":6940.4},{"date":"2025-04-15","open":6110,"high":6203,"low":5934,"close":6129,"volume":173824,"rsi_14":49.85,"sma_20":6050.7,"sma_60":7265.6,"sma_120":6930.38},{"date":"2025-04-16","open":6203,"high":6508,"low":5944,"close":5944,"volume":347097,"rsi_14":49.55,"sma_20":5915.15,"sma_60":7273.63,"sma_120":6919.97},{"date":"2025-04-17","open":5989,"high":6499,"low":5989,"close":6064,"volume":183427,"rsi_14":56.53,"sma_20":5824.95,"sma_60":7256.37,"sma_120":6910.87},{"date":"2025-04-18","open":6064,"high":6480,"low":5971,"close":6166,"volume":288725,"rsi_14":57.24,"sma_20":5744.0,"sma_60":7242.8,"sma_120":6904.7},{"date":"2025-04-21","open":6156,"high":6156,"low":5833,"close":5833,"volume":165972,"rsi_14":46.18,"sma_20":5750.95,"sma_60":7227.38,"sma_120":6893.98},{"date":"2025-04-22","open":5830,"high":5960,"low":5640,"close":5690,"volume":91597,"rsi_14":48.33,"sma_20":5734.7,"sma_60":7213.33,"sma_120":6884.03},{"date":"2025-04-23","open":5690,"high":5790,"low":5600,"close":5670,"volume":65974,"rsi_14":49.8,"sma_20":5711.45,"sma_60":7200.95,"sma_120":6874.14},{"date":"2025-04-24","open":5700,"high":5880,"low":5510,"close":5570,"volume":58144,"rsi_14":49.32,"sma_20":5691.55,"sma_60":7185.05,"sma_120":6862.49},{"date":"2025-04-25","open":5570,"high":5600,"low":5380,"close":5410,"volume":72060,"rsi_14":53.23,"sma_20":5677.5,"sma_60":7165.1,"sma_120":6848.89},{"date":"2025-04-28","open":5410,"high":5410,"low":5040,"close":5090,"volume":138685,"rsi_14":48.19,"sma_20":5644.7,"sma_60":7137.05,"sma_120":6832.24},{"date":"2025-04-29","open":5110,"high":6610,"low":5110,"close":5710,"volume":2497731,"rsi_14":60.93,"sma_20":5627.6,"sma_60":7123.48,"sma_120":6819.83},{"date":"2025-04-30","open":5670,"high":5670,"low":5450,"close":5480,"volume":131736,"rsi_14":53.9,"sma_20":5612.45,"sma_60":7093.28,"sma_120":6805.43},{"date":"2025-05-02","open":5350,"high":5500,"low":5300,"close":5370,"volume":78271,"rsi_14":47.47,"sma_20":5596.9,"sma_60":7050.15,"sma_120":6787.8},{"date":"2025-05-07","open":5380,"high":6980,"low":5290,"close":6540,"volume":3785316,"rsi_14":56.95,"sma_20":5643.55,"sma_60":7027.13,"sma_120":6780.3},{"date":"2025-05-08","open":6540,"high":6700,"low":6380,"close":6700,"volume":374460,"rsi_14":57.61,"sma_20":5716.2,"sma_60":7003.85,"sma_120":6775.52},{"date":"2025-05-09","open":6630,"high":6870,"low":6180,"close":6190,"volume":477046,"rsi_14":53.04,"sma_20":5766.15,"sma_60":6966.52,"sma_120":6767.81},{"date":"2025-05-12","open":6200,"high":6250,"low":6010,"close":6150,"volume":128444,"rsi_14":51.11,"sma_20":5823.35,"sma_60":6932.53,"sma_120":6760.3},{"date":"2025-05-13","open":6140,"high":6410,"low":5910,"close":5980,"volume":212413,"rsi_14":47.76,"sma_20":5860.95,"sma_60":6901.42,"sma_120":6752.38},{"date":"2025-05-14","open":6030,"high":6040,"low":5670,"close":5770,"volume":177739,"rsi_14":49.24,"sma_20":5873.25,"sma_60":6869.88,"sma_120":6746.56},{"date":"2025-05-15","open":5720,"high":5840,"low":5580,"close":5840,"volume":96982,"rsi_14":51.93,"sma_20":5864.05,"sma_60":6833.5,"sma_120":6743.02},{"date":"2025-05-16","open":5840,"high":7590,"low":5750,"close":6490,"volume":5829643,"rsi_14":59.07,"sma_20":5882.25,"sma_60":6801.32,"sma_120":6745.22},{"date":"2025-05-19","open":6490,"high":6560,"low":6060,"close":6060,"volume":508667,"rsi_14":55.05,"sma_20":5888.2,"sma_60":6736.07,"sma_120":6743.36},{"date":"2025-05-20","open":6150,"high":7660,"low":6140,"close":6900,"volume":5680844,"rsi_14":63.47,"sma_20":5930.15,"sma_60":6696.85,"sma_120":6745.26},{"date":"2025-05-21","open":6860,"high":7040,"low":6730,"close":6740,"volume":611999,"rsi_14":65.36,"sma_20":5959.0,"sma_60":6651.87,"sma_120":6744.82},{"date":"2025-05-22","open":6660,"high":8420,"low":6440,"close":7710,"volume":6084418,"rsi_14":67.48,"sma_20":6053.0,"sma_60":6626.92,"sma_120":6752.63},{"date":"2025-05-23","open":7360,"high":8250,"low":7200,"close":7370,"volume":2146810,"rsi_14":66.21,"sma_20":6137.0,"sma_60":6597.53,"sma_120":6760.07},{"date":"2025-05-26","open":7450,"high":8610,"low":7100,"close":7880,"volume":3295150,"rsi_14":70.14,"sma_20":6247.5,"sma_60":6581.27,"sma_120":6771.3},{"date":"2025-05-27","open":7770,"high":8650,"low":7600,"close":7760,"volume":2347172,"rsi_14":61.78,"sma_20":6357.0,"sma_60":6560.23,"sma_120":6777.9},{"date":"2025-05-28","open":7840,"high":8900,"low":7700,"close":8160,"volume":2731869,"rsi_14":63.47,"sma_20":6494.5,"sma_60":6552.03,"sma_120":6780.74},{"date":"2025-05-29","open":8160,"high":8310,"low":7210,"close":7210,"volume":908562,"rsi_14":58.7,"sma_20":6600.5,"sma_60":6537.72,"sma_120":6776.67},{"date":"2025-05-30","open":7210,"high":7370,"low":6650,"close":6730,"volume":640822,"rsi_14":54.6,"sma_20":6651.5,"sma_60":6516.78,"sma_120":6768.05},{"date":"2025-06-02","open":6680,"high":6680,"low":6150,"close":6370,"volume":359316,"rsi_14":53.0,"sma_20":6696.0,"sma_60":6490.17,"sma_120":6759.52},{"date":"2025-06-04","open":6470,"high":6870,"low":6440,"close":6570,"volume":379276,"rsi_14":56.17,"sma_20":6756.0,"sma_60":6467.8,"sma_120":6755.13},{"date":"2025-06-05","open":6630,"high":6680,"low":6370,"close":6590,"volume":230111,"rsi_14":55.83,"sma_20":6758.5,"sma_60":6451.95,"sma_120":6750.82},{"date":"2025-06-09","open":6700,"high":6920,"low":6490,"close":6900,"volume":272416,"rsi_14":53.37,"sma_20":6768.5,"sma_60":6441.88,"sma_120":6753.27},{"date":"2025-06-10","open":6870,"high":6900,"low":6610,"close":6660,"volume":149884,"rsi_14":55.08,"sma_20":6792.0,"sma_60":6427.65,"sma_120":6753.48},{"date":"2025-06-11","open":6780,"high":6790,"low":6555,"close":6580,"volume":172517,"rsi_14":46.89,"sma_20":6813.5,"sma_60":6410.08,"sma_120":6754.79},{"date":"2025-06-12","open":6580,"high":6580,"low":6200,"close":6280,"volume":232116,"rsi_14":45.64,"sma_20":6828.5,"sma_60":6385.97,"sma_120":6759.7},{"date":"2025-06-13","open":6290,"high":6360,"low":5890,"close":6000,"volume":241318,"rsi_14":31.37,"sma_20":6840.0,"sma_60":6342.08,"sma_120":6757.88},{"date":"2025-06-16","open":5920,"high":5980,"low":5720,"close":5930,"volume":179519,"rsi_14":33.33,"sma_20":6844.5,"sma_60":6300.27,"sma_120":6752.71},{"date":"2025-06-17","open":5940,"high":6170,"low":5780,"close":5880,"volume":167448,"rsi_14":24.09,"sma_20":6814.0,"sma_60":6248.98,"sma_120":6746.96},{"date":"2025-06-18","open":6150,"high":6150,"low":5810,"close":6000,"volume":118775,"rsi_14":27.2,"sma_20":6811.0,"sma_60":6204.78,"sma_120":6741.36},{"date":"2025-06-19","open":6080,"high":6200,"low":5860,"close":6010,"volume":134127,"rsi_14":19.02,"sma_20":6766.5,"sma_60":6173.87,"sma_120":6733.92},{"date":"2025-06-20","open":6020,"high":6260,"low":5870,"close":6250,"volume":231320,"rsi_14":32.61,"sma_20":6742.0,"sma_60":6148.33,"sma_120":6728.94},{"date":"2025-06-23","open":6200,"high":6260,"low":5950,"close":6260,"volume":157412,"rsi_14":39.74,"sma_20":6669.5,"sma_60":6157.82,"sma_120":6725.51},{"date":"2025-06-24","open":6330,"high":6960,"low":6330,"close":6760,"volume":960268,"rsi_14":58.02,"sma_20":6639.0,"sma_60":6170.23,"sma_120":6728.18},{"date":"2025-06-25","open":6250,"high":6460,"low":6000,"close":6360,"volume":1369039,"rsi_14":46.01,"sma_20":6563.0,"sma_60":6173.98,"sma_120":6730.82},{"date":"2025-06-26","open":6410,"high":6410,"low":6000,"close":6050,"volume":385143,"rsi_14":40.75,"sma_20":6477.5,"sma_60":6175.35,"sma_120":6733.12},{"date":"2025-06-27","open":5990,"high":6580,"low":5870,"close":6030,"volume":1530674,"rsi_14":33.46,"sma_20":6371.0,"sma_60":6181.0,"sma_120":6736.03},{"date":"2025-06-30","open":6020,"high":6020,"low":5710,"close":5710,"volume":445552,"rsi_14":32.47,"sma_20":6296.0,"sma_60":6180.4,"sma_120":6737.35},{"date":"2025-07-01","open":5710,"high":5790,"low":5540,"close":5600,"volume":333034,"rsi_14":32.12,"sma_20":6239.5,"sma_60":6172.87,"sma_120":6738.75},{"date":"2025-07-02","open":5670,"high":5670,"low":5390,"close":5480,"volume":260898,"rsi_14":34.38,"sma_20":6195.0,"sma_60":6167.82,"sma_120":6737.84},{"date":"2025-07-03","open":5490,"high":5650,"low":5370,"close":5620,"volume":182031,"rsi_14":42.15,"sma_20":6147.5,"sma_60":6166.8,"sma_120":6737.18},{"date":"2025-07-04","open":5620,"high":5620,"low":5400,"close":5480,"volume":146986,"rsi_14":40.96,"sma_20":6092.0,"sma_60":6164.68,"sma_120":6735.03},{"date":"2025-07-07","open":5450,"high":5450,"low":5280,"close":5360,"volume":140928,"rsi_14":39.84,"sma_20":6015.0,"sma_60":6166.57,"sma_120":6730.43},{"date":"2025-07-08","open":5360,"high":5510,"low":5300,"close":5480,"volume":141501,"rsi_14":39.84,"sma_20":5956.0,"sma_60":6171.38,"sma_120":6725.97},{"date":"2025-07-09","open":5530,"high":5540,"low":5300,"close":5400,"volume":127617,"rsi_14":38.4,"sma_20":5897.0,"sma_60":6177.95,"sma_120":6722.47},{"date":"2025-07-10","open":5370,"high":5490,"low":5360,"close":5480,"volume":97348,"rsi_14":34.41,"sma_20":5857.0,"sma_60":6182.15,"sma_120":6718.78},{"date":"2025-07-11","open":5510,"high":5520,"low":5400,"close":5430,"volume":110763,"rsi_14":33.47,"sma_20":5828.5,"sma_60":6180.58,"sma_120":6715.23},{"date":"2025-07-14","open":5450,"high":5450,"low":5340,"close":5340,"volume":83510,"rsi_14":16.19,"sma_20":5799.0,"sma_60":6169.18,"sma_120":6713.77},{"date":"2025-07-15","open":5310,"high":5840,"low":5230,"close":5500,"volume":766930,"rsi_14":26.88,"sma_20":5780.0,"sma_60":6158.75,"sma_120":6712.18},{"date":"2025-07-16","open":5500,"high":5520,"low":5370,"close":5420,"volume":144763,"rsi_14":30.67,"sma_20":5751.0,"sma_60":6150.07,"sma_120":6711.85},{"date":"2025-07-17","open":5420,"high":5490,"low":5330,"close":5480,"volume":118069,"rsi_14":33.53,"sma_20":5724.5,"sma_60":6140.38,"sma_120":6698.38},{"date":"2025-07-18","open":5450,"high":5550,"low":5420,"close":5520,"volume":133364,"rsi_14":43.17,"sma_20":5688.0,"sma_60":6129.67,"sma_120":6686.23},{"date":"2025-07-21","open":5550,"high":5550,"low":5370,"close":5410,"volume":144000,"rsi_14":43.17,"sma_20":5645.5,"sma_60":6122.67,"sma_120":6675.02},{"date":"2025-07-22","open":5410,"high":5440,"low":5270,"close":5340,"volume":148836,"rsi_14":44.78,"sma_20":5574.5,"sma_60":6116.83,"sma_120":6665.08},{"date":"2025-07-23","open":5330,"high":5330,"low":5170,"close":5260,"volume":156059,"rsi_14":35.94,"sma_20":5519.5,"sma_60":6110.0,"sma_120":6655.48},{"date":"2025-07-24","open":5250,"high":5330,"low":5180,"close":5280,"volume":100164,"rsi_14":41.38,"sma_20":5481.0,"sma_60":6105.17,"sma_120":6645.11},{"date":"2025-07-25","open":5330,"high":5330,"low":5170,"close":5220,"volume":57841,"rsi_14":43.64,"sma_20":5440.5,"sma_60":6102.0,"sma_120":6633.55},{"date":"2025-07-28","open":5230,"high":5520,"low":5150,"close":5230,"volume":279881,"rsi_14":37.37,"sma_20":5416.5,"sma_60":6104.33,"sma_120":6620.69},{"date":"2025-07-29","open":5230,"high":5250,"low":5130,"close":5190,"volume":99305,"rsi_14":38.95,"sma_20":5396.0,"sma_60":6095.67,"sma_120":6609.57},{"date":"2025-07-30","open":5130,"high":5170,"low":5070,"close":5100,"volume":129015,"rsi_14":30.21,"sma_20":5377.0,"sma_60":6089.33,"sma_120":6591.31},{"date":"2025-07-31","open":5110,"high":5190,"low":5050,"close":5170,"volume":90836,"rsi_14":36.73,"sma_20":5354.5,"sma_60":6086.0,"sma_120":6568.07},{"date":"2025-08-01","open":5120,"high":5150,"low":4940,"close":4975,"volume":233575,"rsi_14":33.18,"sma_20":5329.25,"sma_60":6059.92,"sma_120":6543.52},{"date":"2025-08-04","open":4960,"high":5080,"low":4925,"close":4935,"volume":119464,"rsi_14":20.73,"sma_20":5308.0,"sma_60":6030.5,"sma_120":6517.18},{"date":"2025-08-05","open":4945,"high":5020,"low":4935,"close":4970,"volume":73298,"rsi_14":25.54,"sma_20":5282.5,"sma_60":6010.17,"sma_120":6488.34},{"date":"2025-08-06","open":4980,"high":5100,"low":4950,"close":5050,"volume":59914,"rsi_14":27.13,"sma_20":5265.0,"sma_60":5991.83,"sma_120":6462.18},{"date":"2025-08-07","open":5100,"high":5130,"low":4995,"close":5110,"volume":104482,"rsi_14":28.65,"sma_20":5246.5,"sma_60":5977.33,"sma_120":6439.38},{"date":"2025-08-08","open":5110,"high":5170,"low":5030,"close":5080,"volume":45442,"rsi_14":31.25,"sma_20":5229.0,"sma_60":5965.83,"sma_120":6417.86},{"date":"2025-08-11","open":5080,"high":5140,"low":5000,"close":5080,"volume":68368,"rsi_14":33.95,"sma_20":5216.0,"sma_60":5953.17,"sma_120":6393.33},{"date":"2025-08-12","open":5140,"high":5140,"low":4975,"close":5020,"volume":62258,"rsi_14":34.81,"sma_20":5192.0,"sma_60":5928.67,"sma_120":6364.99},{"date":"2025-08-13","open":5020,"high":5090,"low":4910,"close":4970,"volume":114724,"rsi_14":31.1,"sma_20":5169.5,"sma_60":5910.5,"sma_120":6323.28},{"date":"2025-08-14","open":4930,"high":5010,"low":4930,"close":4995,"volume":53771,"rsi_14":35.67,"sma_20":5145.25,"sma_60":5878.75,"sma_120":6287.8},{"date":"2025-08-18","open":4950,"high":4975,"low":4805,"close":4900,"volume":98238,"rsi_14":31.03,"sma_20":5114.25,"sma_60":5848.08,"sma_120":6249.98},{"date":"2025-08-19","open":4940,"high":4940,"low":4680,"close":4750,"volume":195763,"rsi_14":27.55,"sma_20":5081.25,"sma_60":5798.75,"sma_120":6212.83},{"date":"2025-08-20","open":4800,"high":4810,"low":4510,"close":4590,"volume":141758,"rsi_14":25.71,"sma_20":5043.75,"sma_60":5752.42,"sma_120":6174.98},{"date":"2025-08-21","open":4590,"high":4860,"low":4590,"close":4665,"volume":160826,"rsi_14":26.07,"sma_20":5014.0,"sma_60":5698.83,"sma_120":6140.05},{"date":"2025-08-22","open":4665,"high":4765,"low":4650,"close":4655,"volume":57990,"rsi_14":31.61,"sma_20":4982.75,"sma_60":5647.08,"sma_120":6103.66},{"date":"2025-08-25","open":4790,"high":4790,"low":4625,"close":4680,"volume":146190,"rsi_14":35.09,"sma_20":4955.75,"sma_60":5589.08,"sma_120":6070.56},{"date":"2025-08-26","open":4710,"high":4840,"low":4580,"close":4660,"volume":104615,"rsi_14":31.55,"sma_20":4927.25,"sma_60":5546.58,"sma_120":6042.15},{"date":"2025-08-27","open":4660,"high":4830,"low":4600,"close":4830,"volume":141499,"rsi_14":38.17,"sma_20":4909.25,"sma_60":5514.92,"sma_120":6015.85},{"date":"2025-08-28","open":4830,"high":4950,"low":4765,"close":4890,"volume":98923,"rsi_14":38.17,"sma_20":4898.75,"sma_60":5490.25,"sma_120":5990.21},{"date":"2025-08-29","open":4840,"high":4920,"low":4750,"close":4780,"volume":76811,"rsi_14":35.15,"sma_20":4879.25,"sma_60":5460.42,"sma_120":5964.11},{"date":"2025-09-01","open":4725,"high":5070,"low":4640,"close":4710,"volume":320720,"rsi_14":32.87,"sma_20":4866.0,"sma_60":5429.08,"sma_120":5940.52},{"date":"2025-09-02","open":4710,"high":4865,"low":4700,"close":4865,"volume":92928,"rsi_14":43.4,"sma_20":4862.5,"sma_60":5395.17,"sma_120":5918.52},{"date":"2025-09-03","open":4895,"high":5250,"low":4815,"close":5010,"volume":630029,"rsi_14":51.57,"sma_20":4864.5,"sma_60":5367.67,"sma_120":5897.66},{"date":"2025-09-04","open":5010,"high":5110,"low":4950,"close":5050,"volume":143276,"rsi_14":52.14,"sma_20":4864.5,"sma_60":5342.17,"sma_120":5876.12},{"date":"2025-09-05","open":5040,"high":5100,"low":4980,"close":5090,"volume":70682,"rsi_14":57.72,"sma_20":4863.5,"sma_60":5322.33,"sma_120":5854.15},{"date":"2025-09-08","open":5110,"high":5170,"low":5000,"close":5090,"volume":93106,"rsi_14":65.74,"sma_20":4864.0,"sma_60":5307.17,"sma_120":5824.62},{"date":"2025-09-09","open":5040,"high":5130,"low":4965,"close":5050,"volume":173687,"rsi_14":73.96,"sma_20":4862.5,"sma_60":5292.5,"sma_120":5796.38},{"date":"2025-09-10","open":5070,"high":5390,"low":4980,"close":5150,"volume":679716,"rsi_14":74.62,"sma_20":4869.0,"sma_60":5280.33,"sma_120":5764.66},{"date":"2025-09-11","open":5160,"high":5200,"low":5070,"close":5140,"volume":192429,"rsi_14":74.62,"sma_20":4877.5,"sma_60":5266.0,"sma_120":5735.39},{"date":"2025-09-12","open":5130,"high":5190,"low":4990,"close":5040,"volume":491872,"rsi_14":66.98,"sma_20":4879.75,"sma_60":5249.83,"sma_120":5711.85},{"date":"2025-09-15","open":5040,"high":5100,"low":4940,"close":5040,"volume":179482,"rsi_14":68.27,"sma_20":4886.75,"sma_60":5229.67,"sma_120":5689.0},{"date":"2025-09-16","open":5010,"high":5080,"low":4935,"close":4980,"volume":175274,"rsi_14":58.06,"sma_20":4898.25,"sma_60":5208.33,"sma_120":5683.07},{"date":"2025-09-17","open":4980,"high":5050,"low":4925,"close":5030,"volume":183791,"rsi_14":57.61,"sma_20":4920.25,"sma_60":5179.5,"sma_120":5674.87},{"date":"2025-09-18","open":5020,"high":5190,"low":4985,"close":5070,"volume":215129,"rsi_14":67.44,"sma_20":4941.0,"sma_60":5158.17,"sma_120":5666.07},{"date":"2025-09-19","open":5050,"high":5370,"low":5050,"close":5320,"volume":496118,"rsi_14":79.61,"sma_20":4974.25,"sma_60":5146.0,"sma_120":5660.68},{"date":"2025-09-22","open":5250,"high":5280,"low":5100,"close":5130,"volume":274727,"rsi_14":62.44,"sma_20":4996.75,"sma_60":5131.0,"sma_120":5656.0},{"date":"2025-09-23","open":5150,"high":5150,"low":4965,"close":5010,"volume":164959,"rsi_14":50.0,"sma_20":5014.25,"sma_60":5119.33,"sma_120":5649.87},{"date":"2025-09-24","open":5010,"high":5050,"low":4815,"close":4850,"volume":244579,"rsi_14":41.38,"sma_20":5015.25,"sma_60":5106.83,"sma_120":5639.85},{"date":"2025-09-25","open":4850,"high":4920,"low":4775,"close":4800,"volume":116881,"rsi_14":37.61,"sma_20":5010.75,"sma_60":5095.5,"sma_120":5631.66},{"date":"2025-09-26","open":4750,"high":4780,"low":4620,"close":4635,"volume":119288,"rsi_14":32.96,"sma_20":5003.5,"sma_60":5079.08,"sma_120":5622.94},{"date":"2025-09-29","open":4635,"high":4915,"low":4625,"close":4750,"volume":186782,"rsi_14":39.36,"sma_20":5005.5,"sma_60":5066.92,"sma_120":5615.8},{"date":"2025-09-30","open":4750,"high":4750,"low":4655,"close":4680,"volume":82218,"rsi_14":32.97,"sma_20":4996.25,"sma_60":5055.58,"sma_120":5611.07},{"date":"2025-10-01","open":4680,"high":4760,"low":4615,"close":4710,"volume":65484,"rsi_14":34.64,"sma_20":4981.25,"sma_60":5042.75,"sma_120":5607.07},{"date":"2025-10-02","open":4715,"high":4795,"low":4680,"close":4715,"volume":78584,"rsi_14":37.55,"sma_20":4964.5,"sma_60":5031.33,"sma_120":5604.64},{"date":"2025-10-10","open":4670,"high":4735,"low":4575,"close":4580,"volume":125037,"rsi_14":34.03,"sma_20":4939.0,"sma_60":5016.33,"sma_120":5599.24},{"date":"2025-10-13","open":4575,"high":4575,"low":4415,"close":4445,"volume":170767,"rsi_14":32.34,"sma_20":4906.75,"sma_60":4999.92,"sma_120":5590.25},{"date":"2025-10-14","open":4455,"high":4535,"low":4405,"close":4445,"volume":104429,"rsi_14":30.03,"sma_20":4876.5,"sma_60":4985.0,"sma_120":5577.09},{"date":"2025-10-15","open":4480,"high":4545,"low":4445,"close":4540,"volume":65858,"rsi_14":32.12,"sma_20":4846.0,"sma_60":4969.0,"sma_120":5563.88},{"date":"2025-10-16","open":4540,"high":4545,"low":4315,"close":4330,"volume":257541,"rsi_14":16.55,"sma_20":4805.5,"sma_60":4950.83,"sma_120":5550.45},{"date":"2025-10-17","open":4320,"high":4340,"low":4190,"close":4315,"volume":189053,"rsi_14":18.77,"sma_20":4769.25,"sma_60":4931.42,"sma_120":5535.9},{"date":"2025-10-20","open":4315,"high":4365,"low":4220,"close":4350,"volume":95359,"rsi_14":22.95,"sma_20":4734.75,"sma_60":4911.92,"sma_120":5520.79},{"date":"2025-10-21","open":4345,"high":4435,"low":4320,"close":4355,"volume":103739,"rsi_14":26.76,"sma_20":4703.5,"sma_60":4894.33,"sma_120":5508.5},{"date":"2025-10-22","open":4390,"high":4390,"low":4275,"close":4350,"volume":70900,"rsi_14":27.94,"sma_20":4669.5,"sma_60":4877.83,"sma_120":5497.33},{"date":"2025-10-23","open":4320,"high":4350,"low":4255,"close":4260,"volume":85717,"rsi_14":30.16,"sma_20":4628.5,"sma_60":4861.17,"sma_120":5485.58},{"date":"2025-10-24","open":4290,"high":4310,"low":4125,"close":4170,"volume":165450,"rsi_14":18.48,"sma_20":4571.0,"sma_60":4842.67,"sma_120":5473.92},{"date":"2025-10-27","open":4120,"high":4300,"low":4115,"close":4195,"volume":129114,"rsi_14":22.29,"sma_20":4524.25,"sma_60":4825.58,"sma_120":5463.79},{"date":"2025-10-28","open":4250,"high":4310,"low":4150,"close":4275,"volume":120039,"rsi_14":26.49,"sma_20":4487.5,"sma_60":4809.67,"sma_120":5457.0},{"date":"2025-10-29","open":4275,"high":4290,"low":4165,"close":4180,"volume":84023,"rsi_14":23.65,"sma_20":4454.0,"sma_60":4792.83,"sma_120":5444.25},{"date":"2025-10-30","open":4175,"high":4190,"low":3960,"close":4015,"volume":291250,"rsi_14":22.97,"sma_20":4414.75,"sma_60":4774.75,"sma_120":5432.04},{"date":"2025-10-31","open":4010,"high":4295,"low":4000,"close":4070,"volume":379843,"rsi_14":30.57,"sma_20":4386.5,"sma_60":4756.42,"sma_120":5421.21},{"date":"2025-11-03","open":4070,"high":4105,"low":3905,"close":3930,"volume":208079,"rsi_14":26.7,"sma_20":4345.5,"sma_60":4739.0,"sma_120":5399.46},{"date":"2025-11-04","open":3925,"high":3980,"low":3850,"close":3900,"volume":122845,"rsi_14":19.23,"sma_20":4306.5,"sma_60":4721.75,"sma_120":5376.12},{"date":"2025-11-05","open":3930,"high":3930,"low":3550,"close":3730,"volume":517225,"rsi_14":20.0,"sma_20":4257.5,"sma_60":4701.08,"sma_120":5355.62},{"date":"2025-11-06","open":3800,"high":3890,"low":3695,"close":3850,"volume":189054,"rsi_14":28.96,"sma_20":4214.25,"sma_60":4681.08,"sma_120":5336.46},{"date":"2025-11-07","open":3845,"high":3985,"low":3630,"close":3715,"volume":428701,"rsi_14":23.65,"sma_20":4171.0,"sma_60":4657.83,"sma_120":5317.58},{"date":"2025-11-10","open":3715,"high":3880,"low":3690,"close":3795,"volume":285874,"rsi_14":28.12,"sma_20":4138.5,"sma_60":4636.42,"sma_120":5301.12},{"date":"2025-11-11","open":3795,"high":3850,"low":3695,"close":3745,"volume":109618,"rsi_14":27.17,"sma_20":4103.5,"sma_60":4614.17,"sma_120":5283.67},{"date":"2025-11-12","open":3755,"high":4030,"low":3740,"close":3925,"volume":423468,"rsi_14":38.16,"sma_20":4072.75,"sma_60":4595.92,"sma_120":5262.29},{"date":"2025-11-13","open":3925,"high":3970,"low":3855,"close":3890,"volume":92311,"rsi_14":39.71,"sma_20":4050.75,"sma_60":4577.92,"sma_120":5244.21},{"date":"2025-11-14","open":3850,"high":3890,"low":3675,"close":3680,"volume":160332,"rsi_14":33.33,"sma_20":4019.0,"sma_60":4556.0,"sma_120":5217.38},{"date":"2025-11-17","open":3650,"high":3650,"low":3510,"close":3530,"volume":156833,"rsi_14":26.93,"sma_20":3978.0,"sma_60":4533.17,"sma_120":5190.62},{"date":"2025-11-18","open":3445,"high":3525,"low":3335,"close":3345,"volume":169004,"rsi_14":25.51,"sma_20":3927.5,"sma_60":4509.75,"sma_120":5154.25},{"date":"2025-11-19","open":3320,"high":3435,"low":3300,"close":3385,"volume":86668,"rsi_14":30.06,"sma_20":3879.25,"sma_60":4489.67,"sma_120":5121.04},{"date":"2025-11-20","open":3395,"high":3470,"low":3395,"close":3465,"volume":58285,"rsi_14":31.15,"sma_20":3839.5,"sma_60":4469.67,"sma_120":5084.25},{"date":"2025-11-21","open":3445,"high":3445,"low":3300,"close":3330,"volume":89910,"rsi_14":31.25,"sma_20":3797.5,"sma_60":4447.58,"sma_120":5047.33},{"date":"2025-11-24","open":3330,"high":3620,"low":3250,"close":3415,"volume":305299,"rsi_14":35.35,"sma_20":3758.5,"sma_60":4426.5,"sma_120":5007.79},{"date":"2025-11-25","open":3415,"high":3470,"low":3285,"close":3335,"volume":75774,"rsi_14":37.38,"sma_20":3711.5,"sma_60":4404.42,"sma_120":4975.5},{"date":"2025-11-26","open":3335,"high":3460,"low":3335,"close":3450,"volume":50845,"rsi_14":37.18,"sma_20":3675.0,"sma_60":4381.42,"sma_120":4948.17},{"date":"2025-11-27","open":3420,"high":3550,"low":3415,"close":3470,"volume":70056,"rsi_14":41.52,"sma_20":3647.75,"sma_60":4357.75,"sma_120":4924.0},{"date":"2025-11-28","open":3470,"high":4070,"low":3470,"close":3945,"volume":907849,"rsi_14":54.08,"sma_20":3641.5,"sma_60":4343.83,"sma_120":4902.12},{"date":"2025-12-01","open":3965,"high":4095,"low":3950,"close":3980,"volume":220799,"rsi_14":56.44,"sma_20":3644.0,"sma_60":4331.67,"sma_120":4880.38},{"date":"2025-12-02","open":4030,"high":4060,"low":3685,"close":3860,"volume":125577,"rsi_14":48.16,"sma_20":3642.0,"sma_60":4314.92,"sma_120":4855.04},{"date":"2025-12-03","open":3860,"high":3970,"low":3700,"close":3810,"volume":114141,"rsi_14":47.75,"sma_20":3646.0,"sma_60":4294.92,"sma_120":4831.29},{"date":"2025-12-04","open":3740,"high":3845,"low":3720,"close":3775,"volume":91923,"rsi_14":52.96,"sma_20":3642.25,"sma_60":4273.67,"sma_120":4807.92},{"date":"2025-12-05","open":3775,"high":3800,"low":3635,"close":3775,"volume":82825,"rsi_14":58.42,"sma_20":3645.25,"sma_60":4251.75,"sma_120":4787.04},{"date":"2025-12-08","open":3775,"high":4470,"low":3640,"close":3720,"volume":1867108,"rsi_14":64.15,"sma_20":3641.5,"sma_60":4228.92,"sma_120":4768.04},{"date":"2025-12-09","open":3715,"high":3785,"low":3650,"close":3655,"volume":205553,"rsi_14":60.0,"sma_20":3637.0,"sma_60":4205.67,"sma_120":4749.08},{"date":"2025-12-10","open":3655,"high":3790,"low":3630,"close":3765,"volume":109443,"rsi_14":60.87,"sma_20":3629.0,"sma_60":4182.58,"sma_120":4731.46},{"date":"2025-12-11","open":3855,"high":4325,"low":3855,"close":4065,"volume":1010735,"rsi_14":73.79,"sma_20":3637.75,"sma_60":4164.67,"sma_120":4715.33},{"date":"2025-12-12","open":4065,"high":4100,"low":3945,"close":4000,"volume":184214,"rsi_14":69.18,"sma_20":3653.75,"sma_60":4147.33,"sma_120":4698.58},{"date":"2025-12-15","open":3925,"high":3990,"low":3815,"close":3900,"volume":126295,"rsi_14":68.28,"sma_20":3672.25,"sma_60":4128.33,"sma_120":4679.0},{"date":"2025-12-16","open":3890,"high":3990,"low":3760,"close":3790,"volume":142530,"rsi_14":61.04,"sma_20":3694.5,"sma_60":4108.5,"sma_120":4658.42},{"date":"2025-12-17","open":3800,"high":3870,"low":3690,"close":3765,"volume":128279,"rsi_14":59.55,"sma_20":3713.5,"sma_60":4087.42,"sma_120":4633.46},{"date":"2025-12-18","open":3765,"high":4090,"low":3690,"close":3890,"volume":151042,"rsi_14":47.7,"sma_20":3734.75,"sma_60":4067.58,"sma_120":4612.88},{"date":"2025-12-19","open":3865,"high":4110,"low":3825,"close":4090,"volume":157472,"rsi_14":54.04,"sma_20":3772.75,"sma_60":4047.08,"sma_120":4596.54},{"date":"2025-12-22","open":4110,"high":4350,"low":4110,"close":4200,"volume":244522,"rsi_14":62.59,"sma_20":3812.0,"sma_60":4031.58,"sma_120":4581.29},{"date":"2025-12-23","open":4190,"high":4190,"low":3965,"close":3965,"volume":131677,"rsi_14":55.05,"sma_20":3843.5,"sma_60":4014.17,"sma_120":4566.75},{"date":"2025-12-24","open":3965,"high":4085,"low":3915,"close":3975,"volume":78856,"rsi_14":56.62,"sma_20":3869.75,"sma_60":3999.58,"sma_120":4553.21},{"date":"2025-12-26","open":3960,"high":3975,"low":3780,"close":3785,"volume":117940,"rsi_14":50.29,"sma_20":3885.5,"sma_60":3982.67,"sma_120":4539.08},{"date":"2025-12-29","open":3785,"high":4030,"low":3725,"close":4000,"volume":122373,"rsi_14":57.53,"sma_20":3888.25,"sma_60":3972.08,"sma_120":4525.58},{"date":"2025-12-30","open":4000,"high":4220,"low":3960,"close":4080,"volume":106601,"rsi_14":61.33,"sma_20":3893.25,"sma_60":3960.92,"sma_120":4513.92},{"date":"2026-01-02","open":4080,"high":4280,"low":4080,"close":4245,"volume":125065,"rsi_14":62.44,"sma_20":3912.5,"sma_60":3953.67,"sma_120":4504.62},{"date":"2026-01-05","open":4245,"high":4250,"low":4120,"close":4175,"volume":102176,"rsi_14":53.24,"sma_20":3930.75,"sma_60":3944.75,"sma_120":4493.75},{"date":"2026-01-06","open":4175,"high":4330,"low":4065,"close":4130,"volume":79418,"rsi_14":53.87,"sma_20":3948.5,"sma_60":3935.0,"sma_120":4483.17},{"date":"2026-01-07","open":4130,"high":4130,"low":3950,"close":4020,"volume":73562,"rsi_14":53.55,"sma_20":3960.75,"sma_60":3925.67,"sma_120":4471.0},{"date":"2026-01-08","open":4020,"high":4040,"low":3905,"close":3970,"volume":73003,"rsi_14":55.52,"sma_20":3973.25,"sma_60":3917.75,"sma_120":4458.83},{"date":"2026-01-09","open":3975,"high":4030,"low":3870,"close":4030,"volume":79110,"rsi_14":57.96,"sma_20":3992.0,"sma_60":3910.83,"sma_120":4447.92},{"date":"2026-01-12","open":4035,"high":4190,"low":3980,"close":4185,"volume":108538,"rsi_14":58.7,"sma_20":4013.0,"sma_60":3904.92,"sma_120":4436.96},{"date":"2026-01-13","open":4145,"high":4195,"low":3950,"close":4025,"volume":91034,"rsi_14":48.04,"sma_20":4011.0,"sma_60":3899.83,"sma_120":4425.33},{"date":"2026-01-14","open":4000,"high":4245,"low":3965,"close":4030,"volume":267348,"rsi_14":44.52,"sma_20":4012.5,"sma_60":3895.08,"sma_120":4413.25},{"date":"2026-01-15","open":4030,"high":4130,"low":3930,"close":4125,"volume":117027,"rsi_14":55.67,"sma_20":4023.75,"sma_60":3891.33,"sma_120":4401.62},{"date":"2026-01-16","open":4100,"high":4140,"low":4005,"close":4085,"volume":78123,"rsi_14":53.82,"sma_20":4038.5,"sma_60":3886.83,"sma_120":4390.58},{"date":"2026-01-19","open":4095,"high":4095,"low":3925,"close":3955,"volume":154570,"rsi_14":48.07,"sma_20":4057.75,"sma_60":3877.33,"sma_120":4379.04},{"date":"2026-01-20","open":3955,"high":4225,"low":3920,"close":4180,"volume":234345,"rsi_14":53.82,"sma_20":4062.25,"sma_60":3877.5,"sma_120":4370.04},{"date":"2026-01-21","open":4185,"high":4185,"low":3825,"close":3925,"volume":248807,"rsi_14":38.57,"sma_20":4048.5,"sma_60":3873.0,"sma_120":4358.75},{"date":"2026-01-22","open":3950,"high":4220,"low":3905,"close":4120,"volume":222471,"rsi_14":48.2,"sma_20":4056.25,"sma_60":3870.42,"sma_120":4349.58},{"date":"2026-01-23","open":4135,"high":4250,"low":4030,"close":4230,"volume":143013,"rsi_14":53.14,"sma_20":4069.0,"sma_60":3871.25,"sma_120":4341.25},{"date":"2026-01-26","open":4230,"high":4355,"low":4200,"close":4335,"volume":212530,"rsi_14":59.94,"sma_20":4096.5,"sma_60":3876.58,"sma_120":4334.12},{"date":"2026-01-27","open":4330,"high":4375,"low":4235,"close":4310,"volume":101525,"rsi_14":60.9,"sma_20":4112.0,"sma_60":3880.58,"sma_120":4327.54},{"date":"2026-01-28","open":4320,"high":4395,"low":4260,"close":4380,"volume":181339,"rsi_14":61.15,"sma_20":4127.0,"sma_60":3888.08,"sma_120":4320.96},{"date":"2026-01-29","open":4375,"high":4690,"low":4305,"close":4495,"volume":347214,"rsi_14":60.13,"sma_20":4139.5,"sma_60":3898.0,"sma_120":4316.96},{"date":"2026-01-30","open":4370,"high":4595,"low":4310,"close":4335,"volume":178232,"rsi_14":60.13,"sma_20":4147.5,"sma_60":3908.08,"sma_120":4311.96},{"date":"2026-02-02","open":4310,"high":4615,"low":4150,"close":4415,"volume":301058,"rsi_14":61.99,"sma_20":4161.75,"sma_60":3917.5,"sma_120":4307.33},{"date":"2026-02-03","open":4530,"high":4565,"low":4240,"close":4335,"volume":232029,"rsi_14":56.6,"sma_20":4177.5,"sma_60":3927.83,"sma_120":4301.38},{"date":"2026-02-04","open":4335,"high":4460,"low":4245,"close":4415,"volume":150553,"rsi_14":60.12,"sma_20":4199.75,"sma_60":3933.33,"sma_120":4295.58},{"date":"2026-02-05","open":4410,"high":4435,"low":4235,"close":4260,"volume":145692,"rsi_14":54.9,"sma_20":4211.25,"sma_60":3941.08,"sma_120":4288.75},{"date":"2026-02-06","open":4190,"high":4190,"low":3900,"close":4070,"volume":166711,"rsi_14":53.12,"sma_20":4205.5,"sma_60":3946.5,"sma_120":4280.33},{"date":"2026-02-09","open":4150,"high":4215,"low":3960,"close":4000,"volume":167117,"rsi_14":44.67,"sma_20":4204.25,"sma_60":3947.75,"sma_120":4271.83},{"date":"2026-02-10","open":3970,"high":4110,"low":3970,"close":4025,"volume":115186,"rsi_14":53.42,"sma_20":4204.0,"sma_60":3950.0,"sma_120":4263.96},{"date":"2026-02-11","open":4065,"high":4070,"low":3980,"close":3985,"volume":81927,"rsi_14":44.83,"sma_20":4197.0,"sma_60":3955.08,"sma_120":4255.54},{"date":"2026-02-12","open":3985,"high":4000,"low":3770,"close":3800,"volume":271859,"rsi_14":34.42,"sma_20":4182.75,"sma_60":3959.58,"sma_120":4246.38},{"date":"2026-02-13","open":3790,"high":3790,"low":3635,"close":3670,"volume":190021,"rsi_14":26.33,"sma_20":4162.0,"sma_60":3965.0,"sma_120":4237.38},{"date":"2026-02-19","open":3840,"high":3880,"low":3655,"close":3815,"volume":126485,"rsi_14":33.77,"sma_20":4155.0,"sma_60":3972.17,"sma_120":4230.92},{"date":"2026-02-20","open":3815,"high":3910,"low":3750,"close":3845,"volume":99947,"rsi_14":31.99,"sma_20":4138.25,"sma_60":3978.5,"sma_120":4224.08},{"date":"2026-02-23","open":3840,"high":3900,"low":3755,"close":3770,"volume":125056,"rsi_14":24.91,"sma_20":4130.5,"sma_60":3985.83,"sma_120":4216.71},{"date":"2026-02-24","open":3735,"high":3855,"low":3705,"close":3830,"volume":89710,"rsi_14":31.23,"sma_20":4116.0,"sma_60":3992.75,"sma_120":4209.62},{"date":"2026-02-25","open":3800,"high":3830,"low":3650,"close":3745,"volume":168563,"rsi_14":25.19,"sma_20":4091.75,"sma_60":3999.58,"sma_120":4202.0},{"date":"2026-02-26","open":3745,"high":3750,"low":3500,"close":3550,"volume":234720,"rsi_14":23.21,"sma_20":4056.0,"sma_60":4091.92,"sma_120":3917.21},{"date":"2026-02-27","open":3550,"high":3550,"low":3400,"close":3495,"volume":140456,"rsi_14":18.06,"sma_20":4011.75,"sma_60":4001.67,"sma_120":4179.71},{"date":"2026-03-03","open":3465,"high":3525,"low":3330,"close":3350,"volume":182561,"rsi_14":18.18,"sma_20":3960.25,"sma_60":3991.75,"sma_120":4167.79},{"date":"2026-03-04","open":3300,"high":3300,"low":2860,"close":2910,"volume":286003,"rsi_14":15.48,"sma_20":3881.0,"sma_60":3973.92,"sma_120":4152.79},{"date":"2026-03-05","open":3280,"high":3280,"low":3070,"close":3200,"volume":111885,"rsi_14":28.95,"sma_20":3824.25,"sma_60":3962.92,"sma_120":4138.92},{"date":"2026-03-06","open":3200,"high":3290,"low":3075,"close":3225,"volume":71046,"rsi_14":28.95,"sma_20":3764.75,"sma_60":3953.17,"sma_120":4124.04},{"date":"2026-03-09","open":3190,"high":3190,"low":2965,"close":3085,"volume":79008,"rsi_14":27.5,"sma_20":3702.25,"sma_60":3941.67,"sma_120":4107.67},{"date":"2026-03-10","open":3145,"high":3250,"low":3125,"close":3175,"volume":68471,"rsi_14":33.6,"sma_20":3640.25,"sma_60":3931.67,"sma_120":4091.71},{"date":"2026-03-11","open":3175,"high":3310,"low":3105,"close":3230,"volume":99032,"rsi_14":37.98,"sma_20":3588.75,"sma_60":3923.5,"sma_120":4076.21},{"date":"2026-03-12","open":3230,"high":3290,"low":3195,"close":3290,"volume":42148,"rsi_14":34.96,"sma_20":3549.75,"sma_60":3917.42,"sma_120":4061.54},{"date":"2026-03-13","open":3285,"high":3375,"low":3170,"close":3330,"volume":62468,"rsi_14":35.33,"sma_20":3516.25,"sma_60":3910.17,"sma_120":4046.38},{"date":"2026-03-16","open":3390,"high":3450,"low":3275,"close":3380,"volume":39566,"rsi_14":38.73,"sma_20":3484.0,"sma_60":3931.42,"sma_120":3899.54},{"date":"2026-03-17","open":3380,"high":3440,"low":3310,"close":3400,"volume":76385,"rsi_14":37.28,"sma_20":3454.75,"sma_60":3888.75,"sma_120":4018.04},{"date":"2026-03-18","open":3420,"high":3480,"low":3320,"close":3435,"volume":56546,"rsi_14":40.55,"sma_20":3436.5,"sma_60":3881.0,"sma_120":4004.67},{"date":"2026-03-19","open":3490,"high":3770,"low":3280,"close":3385,"volume":392462,"rsi_14":44.48,"sma_20":3422.25,"sma_60":3874.25,"sma_120":3991.38},{"date":"2026-03-20","open":3385,"high":3540,"low":3285,"close":3490,"volume":66389,"rsi_14":49.84,"sma_20":3406.0,"sma_60":3869.67,"sma_120":3978.54},{"date":"2026-03-23","open":3450,"high":3450,"low":3300,"close":3380,"volume":97090,"rsi_14":50.99,"sma_20":3382.75,"sma_60":3861.17,"sma_120":3964.38},{"date":"2026-03-24","open":3380,"high":3520,"low":3380,"close":3510,"volume":85055,"rsi_14":75.0,"sma_20":3369.75,"sma_60":3851.5,"sma_120":3949.29},{"date":"2026-03-25","open":3510,"high":3545,"low":3410,"close":3475,"volume":113900,"rsi_14":64.55,"sma_20":3352.0,"sma_60":3839.42,"sma_120":3935.5},{"date":"2026-03-26","open":3475,"high":3475,"low":3350,"close":3370,"volume":90746,"rsi_14":57.07,"sma_20":3333.25,"sma_60":3829.5,"sma_120":3921.83},{"date":"2026-03-27","open":3305,"high":3405,"low":3254,"close":3370,"volume":88213,"rsi_14":64.64,"sma_20":3323.25,"sma_60":3819.08,"sma_120":3909.33},{"date":"2026-03-30","open":3350,"high":3350,"low":3175,"close":3255,"volume":74605,"rsi_14":54.4,"sma_20":3311.25,"sma_60":3810.25,"sma_120":3896.46},{"date":"2026-03-31","open":3255,"high":3255,"low":3090,"close":3105,"volume":80354,"rsi_14":43.78,"sma_20":3299.0,"sma_60":3795.33,"sma_120":3883.71},{"date":"2026-04-01","open":3211,"high":3315,"low":3166,"close":3305,"volume":60396,"rsi_14":51.71,"sma_20":3320.0,"sma_60":3782.83,"sma_120":3871.88},{"date":"2026-04-02","open":3340,"high":3375,"low":3070,"close":3110,"volume":85306,"rsi_14":41.85,"sma_20":3315.5,"sma_60":3763.92,"sma_120":3858.79},{"date":"2026-04-03","open":3125,"high":3235,"low":3070,"close":3125,"volume":57337,"rsi_14":40.3,"sma_20":3310.5,"sma_60":3746.42,"sma_120":3845.58},{"date":"2026-04-06","open":3100,"high":3140,"low":2990,"close":3035,"volume":77098,"rsi_14":36.82,"sma_20":3308.0,"sma_60":3728.17,"sma_120":3831.58},{"date":"2026-04-07","open":3045,"high":3085,"low":2970,"close":3040,"volume":51892,"rsi_14":35.42,"sma_20":3301.25,"sma_60":3711.83,"sma_120":3818.75},{"date":"2026-04-08","open":3040,"high":3135,"low":3035,"close":3080,"volume":87567,"rsi_14":38.66,"sma_20":3293.75,"sma_60":3697.0,"sma_120":3807.38},{"date":"2026-04-09","open":3110,"high":3130,"low":2975,"close":3020,"volume":85938,"rsi_14":31.92,"sma_20":3280.25,"sma_60":3680.17,"sma_120":3795.5},{"date":"2026-04-10","open":3070,"high":3075,"low":2985,"close":3075,"volume":60797,"rsi_14":37.75,"sma_20":3267.5,"sma_60":3661.67,"sma_120":3783.29},{"date":"2026-04-13","open":3040,"high":3120,"low":2995,"close":3100,"volume":66178,"rsi_14":32.02,"sma_20":3253.5,"sma_60":3646.25,"sma_120":3773.04},{"date":"2026-04-14","open":3110,"high":3295,"low":3110,"close":3255,"volume":139038,"rsi_14":41.27,"sma_20":3246.25,"sma_60":3633.33,"sma_120":3764.21},{"date":"2026-04-15","open":3305,"high":3665,"low":3245,"close":3525,"volume":291263,"rsi_14":55.44,"sma_20":3250.75,"sma_60":3623.33,"sma_120":3757.33},{"date":"2026-04-16","open":3605,"high":3720,"low":3550,"close":3630,"volume":138058,"rsi_14":59.27,"sma_20":3263.0,"sma_60":3615.75,"sma_120":3751.29},{"date":"2026-04-17","open":3630,"high":3750,"low":3550,"close":3655,"volume":142263,"rsi_14":63.89,"sma_20":3271.25,"sma_60":3610.75,"sma_120":3745.5},{"date":"2026-04-20","open":3655,"high":3700,"low":3550,"close":3575,"volume":56965,"rsi_14":67.15,"sma_20":3281.0,"sma_60":3600.67,"sma_120":3739.79},{"date":"2026-04-21","open":3575,"high":3640,"low":3325,"close":3505,"volume":118110,"rsi_14":57.2,"sma_20":3280.75,"sma_60":3593.67,"sma_120":3734.25},{"date":"2026-04-22","open":3500,"high":3520,"low":3430,"close":3515,"volume":60271,"rsi_14":70.15,"sma_20":3282.75,"sma_60":3583.58,"sma_120":3728.58},{"date":"2026-04-23","open":3550,"high":3555,"low":3430,"close":3460,"volume":59852,"rsi_14":66.03,"sma_20":3287.25,"sma_60":3570.75,"sma_120":3721.79},{"date":"2026-04-24","open":3460,"high":3600,"low":3400,"close":3600,"volume":77679,"rsi_14":75.8,"sma_20":3299.75,"sma_60":3558.5,"sma_120":3716.96},{"date":"2026-04-27","open":3630,"high":3825,"low":3600,"close":3820,"volume":177816,"rsi_14":79.77,"sma_20":3328.0,"sma_60":3550.33,"sma_120":3715.33},{"date":"2026-04-28","open":3820,"high":3850,"low":3635,"close":3840,"volume":115089,"rsi_14":79.46,"sma_20":3364.75,"sma_60":3541.33,"sma_120":3713.42},{"date":"2026-04-29","open":3805,"high":3890,"low":3710,"close":3815,"volume":99812,"rsi_14":81.67,"sma_20":3389.0,"sma_60":3530.0,"sma_120":3803.08},{"date":"2026-04-30","open":3815,"high":3950,"low":3745,"close":3805,"volume":117602,"rsi_14":76.7,"sma_20":3493.0,"sma_60":3291.33,"sma_120":3332.71},{"date":"2026-05-04","open":3880,"high":4050,"low":3730,"close":3940,"volume":191813,"rsi_14":81.82,"sma_20":3464.5,"sma_60":3513.25,"sma_120":3713.42},{"date":"2026-05-06","open":3940,"high":3985,"low":3615,"close":3680,"volume":199606,"rsi_14":64.91,"sma_20":3496.75,"sma_60":3502.33,"sma_120":3712.0},{"date":"2026-05-07","open":3785,"high":3850,"low":3550,"close":3600,"volume":117980,"rsi_14":53.04,"sma_20":3524.75,"sma_60":3488.75,"sma_120":3711.04},{"date":"2026-05-08","open":3565,"high":3690,"low":3500,"close":3635,"volume":95414,"rsi_14":50.21,"sma_20":3552.5,"sma_60":3478.33,"sma_120":3709.71},{"date":"2026-05-11","open":3600,"high":3655,"low":3470,"close":3515,"volume":133745,"rsi_14":44.44,"sma_20":3577.25,"sma_60":3469.08,"sma_120":3707.79},{"date":"2026-05-12","open":3520,"high":3585,"low":3285,"close":3350,"volume":271551,"rsi_14":41.64,"sma_20":3591.0,"sma_60":3458.25,"sma_120":3703.0},{"date":"2026-05-13","open":3460,"high":3890,"low":3365,"close":3840,"volume":447735,"rsi_14":59.49,"sma_20":3628.0,"sma_60":3455.17,"sma_120":3702.58},{"date":"2026-05-14","open":3890,"high":3945,"low":3620,"close":3770,"volume":158649,"rsi_14":56.99,"sma_20":3653.75,"sma_60":3451.58,"sma_120":3703.33},{"date":"2026-05-15","open":3775,"high":3795,"low":3475,"close":3700,"volume":152540,"rsi_14":56.52,"sma_20":3662.5,"sma_60":3449.92,"sma_120":3704.75},{"date":"2026-05-18","open":3700,"high":3700,"low":3450,"close":3580,"volume":90704,"rsi_14":49.45,"sma_20":3660.0,"sma_60":3448.42,"sma_120":3706.71},{"date":"2026-05-19","open":3580,"high":3680,"low":3415,"close":3445,"volume":61934,"rsi_14":39.19,"sma_20":3649.5,"sma_60":3442.25,"sma_120":3707.21},{"date":"2026-05-20","open":3385,"high":3450,"low":3215,"close":3350,"volume":125108,"rsi_14":36.46,"sma_20":3638.25,"sma_60":3434.0,"sma_120":3706.25},{"date":"2026-05-21","open":3355,"high":3515,"low":3310,"close":3395,"volume":81697,"rsi_14":38.52,"sma_20":3632.75,"sma_60":3427.75,"sma_120":3706.79},{"date":"2026-05-22","open":3355,"high":3660,"low":3330,"close":3565,"volume":96303,"rsi_14":43.97,"sma_20":3635.25,"sma_60":3423.33,"sma_120":3708.04},{"date":"2026-05-26","open":3590,"high":3690,"low":3400,"close":3435,"volume":100760,"rsi_14":37.28,"sma_20":3634.0,"sma_60":3418.17,"sma_120":3708.88},{"date":"2026-05-27","open":3400,"high":3435,"low":3200,"close":3250,"volume":154781,"rsi_14":38.74,"sma_20":3616.5,"sma_60":3413.17,"sma_120":3707.21},{"date":"2026-05-28","open":3195,"high":3300,"low":2960,"close":3095,"volume":182460,"rsi_14":37.28,"sma_20":3580.25,"sma_60":3406.5,"sma_120":3704.08},{"date":"2026-05-29","open":3170,"high":3180,"low":2865,"close":2905,"volume":192490,"rsi_14":32.94,"sma_20":3533.5,"sma_60":3399.08,"sma_120":3695.42},{"date":"2026-06-01","open":2920,"high":2965,"low":2745,"close":2805,"volume":170337,"rsi_14":33.25,"sma_20":3483.0,"sma_60":3397.33,"sma_120":3685.62},{"date":"2026-06-02","open":2765,"high":2890,"low":2725,"close":2860,"volume":140135,"rsi_14":37.81,"sma_20":3435.75,"sma_60":3391.67,"sma_120":3677.29},{"date":"2026-06-04","open":2860,"high":3030,"low":2730,"close":2830,"volume":97908,"rsi_14":17.42,"sma_20":3380.25,"sma_60":3385.08,"sma_120":3669.12},{"date":"2026-06-05","open":2830,"high":3395,"low":2765,"close":3225,"volume":417468,"rsi_14":35.47,"sma_20":3357.5,"sma_60":3387.42,"sma_120":3664.54},{"date":"2026-06-08","open":3120,"high":3120,"low":2915,"close":3000,"volume":124063,"rsi_14":32.76,"sma_20":3327.5,"sma_60":3384.5,"sma_120":3658.08},{"date":"2026-06-09","open":3130,"high":3130,"low":2935,"close":2955,"volume":97418,"rsi_14":34.02,"sma_20":3293.5,"sma_60":3379.92,"sma_120":3651.71},{"date":"2026-06-10","open":3070,"high":3315,"low":2930,"close":3175,"volume":140139,"rsi_14":43.38,"sma_20":3276.5,"sma_60":3378.0,"sma_120":3647.71},{"date":"2026-06-11","open":3175,"high":3345,"low":3090,"close":3300,"volume":82185,"rsi_14":48.79,"sma_20":3274.0,"sma_60":3377.5,"sma_120":3643.83},{"date":"2026-06-12","open":3300,"high":3630,"low":3300,"close":3560,"volume":160973,"rsi_14":53.61,"sma_20":3260.0,"sma_60":3380.5,"sma_120":3639.62},{"date":"2026-06-15","open":3555,"high":3555,"low":3250,"close":3350,"volume":128185,"rsi_14":45.38,"sma_20":3239.0,"sma_60":3379.67,"sma_120":3634.21},{"date":"2026-06-16","open":3510,"high":3510,"low":3255,"close":3435,"volume":44709,"rsi_14":50.0,"sma_20":3225.75,"sma_60":3379.67,"sma_120":3630.33},{"date":"2026-06-17","open":3435,"high":3510,"low":3260,"close":3440,"volume":32924,"rsi_14":59.15,"sma_20":3227.25,"sma_60":3381.17,"sma_120":3600.12},{"date":"2026-06-18","open":3535,"high":3535,"low":3235,"close":3310,"volume":83792,"rsi_14":55.18,"sma_20":3212.0,"sma_60":3377.58,"sma_120":3623.62},{"date":"2026-06-19","open":3230,"high":3370,"low":3140,"close":3310,"volume":93948,"rsi_14":60.74,"sma_20":3210.0,"sma_60":3376.42,"sma_120":3618.79},{"date":"2026-06-22","open":3325,"high":3440,"low":3040,"close":3130,"volume":70619,"rsi_14":58.27,"sma_20":3196.75,"sma_60":3370.08,"sma_120":3610.79},{"date":"2026-06-23","open":3130,"high":3130,"low":2900,"close":3030,"volume":82588,"rsi_14":54.23,"sma_20":3170.0,"sma_60":3362.67,"sma_120":3601.04},{"date":"2026-06-24","open":2915,"high":3130,"low":2905,"close":3000,"volume":109932,"rsi_14":54.23,"sma_20":3148.25,"sma_60":3356.5,"sma_120":3593.0},{"date":"2026-06-25","open":2995,"high":3030,"low":2820,"close":2930,"volume":97817,"rsi_14":41.25,"sma_20":3132.25,"sma_60":3349.5,"sma_120":3584.29},{"date":"2026-06-26","open":2915,"high":2915,"low":2735,"close":2790,"volume":133861,"rsi_14":43.44,"sma_20":3117.0,"sma_60":3341.75,"sma_120":3576.0},{"date":"2026-06-29","open":2770,"high":3045,"low":2770,"close":3040,"volume":95304,"rsi_14":52.35,"sma_20":3123.75,"sma_60":3340.67,"sma_120":3568.0},{"date":"2026-06-30","open":3030,"high":3100,"low":2950,"close":3020,"volume":25820,"rsi_14":45.17,"sma_20":3134.5,"sma_60":3335.5,"sma_120":3559.17},{"date":"2026-07-01","open":3110,"high":3110,"low":2900,"close":3010,"volume":43934,"rsi_14":40.27,"sma_20":3142.0,"sma_60":3333.83,"sma_120":3548.88},{"date":"2026-07-02","open":3095,"high":3120,"low":2900,"close":2970,"volume":64575,"rsi_14":26.77,"sma_20":3149.0,"sma_60":3331.25,"sma_120":3538.83},{"date":"2026-07-03","open":2970,"high":3055,"low":2870,"close":3025,"volume":38562,"rsi_14":35.43,"sma_20":3139.0,"sma_60":3331.08,"sma_120":3529.62},{"date":"2026-07-06","open":3000,"high":3010,"low":2850,"close":3000,"volume":47625,"rsi_14":29.38,"sma_20":3139.0,"sma_60":3330.42,"sma_120":3521.12},{"date":"2026-07-07","open":2970,"high":3020,"low":2905,"close":2960,"volume":44977,"rsi_14":27.98,"sma_20":3139.25,"sma_60":3328.42,"sma_120":3512.71},{"date":"2026-07-08","open":2940,"high":3010,"low":2840,"close":2935,"volume":44414,"rsi_14":30.96,"sma_20":3127.25,"sma_60":3327.0,"sma_120":3503.58},{"date":"2026-07-09","open":2820,"high":2975,"low":2800,"close":2950,"volume":69910,"rsi_14":32.0,"sma_20":3109.75,"sma_60":3324.92,"sma_120":3493.29},{"date":"2026-07-10","open":2935,"high":2995,"low":2880,"close":2965,"volume":73606,"rsi_14":40.12,"sma_20":3080.0,"sma_60":3322.67,"sma_120":3484.46},{"date":"2026-07-13","open":2940,"high":2985,"low":2825,"close":2855,"volume":84429,"rsi_14":39.64,"sma_20":3055.25,"sma_60":3316.0,"sma_120":3474.67},{"date":"2026-07-14","open":2875,"high":2950,"low":2750,"close":2850,"volume":154716,"rsi_14":40.85,"sma_20":3026.0,"sma_60":3304.75,"sma_120":3464.04},{"date":"2026-07-15","open":2950,"high":3075,"low":2840,"close":3040,"volume":81077,"rsi_14":55.85,"sma_20":3006.0,"sma_60":3294.92,"sma_120":3455.33},{"date":"2026-07-16","open":3040,"high":3055,"low":2925,"close":3010,"volume":32440,"rsi_14":63.25,"sma_20":2991.0,"sma_60":3284.17,"sma_120":3447.46},{"date":"2026-07-20","open":2940,"high":2940,"low":2815,"close":2875,"volume":54519,"rsi_14":38.46,"sma_20":2969.25,"sma_60":3272.5,"sma_120":3436.58},{"date":"2026-07-21","open":2820,"high":2955,"low":2800,"close":2900,"volume":44078,"rsi_14":41.67,"sma_20":2957.75,"sma_60":3262.42,"sma_120":3428.04},{"date":"2026-07-22","open":2990,"high":2990,"low":2830,"close":2905,"volume":52357,"rsi_14":42.66,"sma_20":2951.5,"sma_60":3252.25,"sma_120":3417.92},{"date":"2026-07-23","open":2940,"high":2965,"low":2850,"close":2930,"volume":46509,"rsi_14":47.14,"sma_20":2948.0,"sma_60":3243.42,"sma_120":3407.08},{"date":"2026-07-24","open":2930,"high":2960,"low":2815,"close":2925,"volume":48217,"rsi_14":42.31,"sma_20":2947.75,"sma_60":3232.17,"sma_120":3395.33},{"date":"2026-07-27","open":2965,"high":3020,"low":2865,"close":2930,"volume":66514,"rsi_14":44.44,"sma_20":2954.75,"sma_60":3217.33,"sma_120":3383.83},{"date":"2026-07-28","open":2925,"high":2925,"low":2675,"close":2750,"volume":68537,"rsi_14":36.36,"sma_20":2940.25,"sma_60":3199.17,"sma_120":3370.25},{"date":"2026-07-29","open":2710,"high":2745,"low":2250,"close":2495,"volume":184359,"rsi_14":28.0,"sma_20":2914.0,"sma_60":3177.17,"sma_120":3353.58},{"date":"2026-07-30","open":1820,"high":2435,"low":1820,"close":2310,"volume":207087,"rsi_14":22.65,"sma_20":2879.0,"sma_60":3152.25,"sma_120":3336.71},{"date":"2026-07-31","open":2350,"high":2420,"low":2290,"close":2400,"volume":67733,"rsi_14":27.31,"sma_20":2850.5,"sma_60":3126.58,"sma_120":3319.92},{"date":"2026-08-03","open":2345,"high":2565,"low":2345,"close":2450,"volume":41826,"rsi_14":32.91,"sma_20":2821.75,"sma_60":3106.08,"sma_120":3304.21},{"date":"2026-08-04","open":2450,"high":2605,"low":2400,"close":2585,"volume":57659,"rsi_14":39.92,"sma_20":2801.0,"sma_60":3089.17,"sma_120":3288.96},{"date":"2026-08-05","open":2605,"high":2685,"low":2530,"close":2565,"volume":31791,"rsi_14":29.26,"sma_20":2781.25,"sma_60":3071.33,"sma_120":3274.83},{"date":"2026-08-06","open":2555,"high":2695,"low":2500,"close":2630,"volume":31463,"rsi_14":33.9,"sma_20":2766.0,"sma_60":3056.58,"sma_120":3262.83},{"date":"2026-08-07","open":2685,"high":3015,"low":2590,"close":2705,"volume":215083,"rsi_14":42.41,"sma_20":2753.75,"sma_60":3045.83,"sma_120":3252.04},{"date":"2026-08-10","open":2705,"high":2900,"low":2640,"close":2835,"volume":46696,"rsi_14":47.35,"sma_20":2747.25,"sma_60":3029.08,"sma_120":3242.12},{"date":"2026-08-11","open":2815,"high":2985,"low":2780,"close":2930,"volume":70900,"rsi_14":50.95,"sma_20":2751.0,"sma_60":3015.08,"sma_120":3233.33},{"date":"2026-08-12","open":2910,"high":2960,"low":2850,"close":2895,"volume":31327,"rsi_14":48.68,"sma_20":2753.25,"sma_60":3001.67,"sma_120":3225.79},{"date":"2026-08-13","open":2950,"high":2950,"low":2775,"close":2890,"volume":46697,"rsi_14":48.68,"sma_20":2745.75,"sma_60":2990.17,"sma_120":3219.29},{"date":"2026-08-14","open":2870,"high":2870,"low":2745,"close":2840,"volume":47230,"rsi_14":46.72,"sma_20":2737.25,"sma_60":2980.08,"sma_120":3211.17},{"date":"2026-08-18","open":2840,"high":2840,"low":2645,"close":2705,"volume":83477,"rsi_14":48.3,"sma_20":2728.75,"sma_60":2969.33,"sma_120":3201.67},{"date":"2026-08-19","open":2700,"high":2700,"low":2570,"close":2685,"volume":29595,"rsi_14":58.72,"sma_20":2718.0,"sma_60":2957.5,"sma_120":3192.62},{"date":"2026-08-20","open":2760,"high":2760,"low":2610,"close":2690,"volume":22574,"rsi_14":70.88,"sma_20":2707.25,"sma_60":2942.92,"sma_120":3183.12},{"date":"2026-08-21","open":2580,"high":2700,"low":2535,"close":2620,"volume":46258,"rsi_14":62.36,"sma_20":2691.75,"sma_60":2929.33,"sma_120":3173.75},{"date":"2026-08-24","open":2540,"high":2665,"low":2535,"close":2655,"volume":29598,"rsi_14":61.71,"sma_20":2678.25,"sma_60":2919.42,"sma_120":3166.29},{"date":"2026-08-25","open":2655,"high":2655,"low":2475,"close":2540,"volume":69861,"rsi_14":47.37,"sma_20":2658.75,"sma_60":2910.17,"sma_120":3158.33},{"date":"2026-08-26","open":2540,"high":2640,"low":2530,"close":2570,"volume":31098,"rsi_14":50.29,"sma_20":2649.75,"sma_60":2904.58,"sma_120":3151.83},{"date":"2026-08-27","open":2570,"high":2620,"low":2555,"close":2595,"volume":15525,"rsi_14":47.88,"sma_20":2654.75,"sma_60":2901.08,"sma_120":3149.21},{"date":"2026-08-28","open":2635,"high":2690,"low":2525,"close":2630,"volume":34850,"rsi_14":45.22,"sma_20":2670.75,"sma_60":2897.25,"sma_120":3144.46},{"date":"2026-08-31","open":2690,"high":2730,"low":2505,"close":2620,"volume":29880,"rsi_14":33.83,"sma_20":2681.75,"sma_60":2893.75,"sma_120":3139.42},{"date":"2026-09-01","open":2620,"high":2690,"low":2520,"close":2585,"volume":25649,"rsi_14":21.49,"sma_20":2688.5,"sma_60":2883.08,"sma_120":3135.25},{"date":"2026-09-02","open":2500,"high":2645,"low":2485,"close":2535,"volume":34298,"rsi_14":20.97,"sma_20":2686.0,"sma_60":2875.33,"sma_120":3129.92},{"date":"2026-09-03","open":2490,"high":2530,"low":2410,"close":2495,"volume":54530,"rsi_14":19.85,"sma_20":2682.5,"sma_60":2867.67,"sma_120":3123.79},{"date":"2026-09-04","open":2500,"high":2525,"low":2430,"close":2490,"volume":32666,"rsi_14":21.31,"sma_20":2675.5,"sma_60":2856.25,"sma_120":3117.12},{"date":"2026-09-07","open":2520,"high":2535,"low":2415,"close":2440,"volume":43443,"rsi_14":24.76,"sma_20":2662.25,"sma_60":2841.92,"sma_120":3109.71},{"date":"2026-09-08","open":2440,"high":2515,"low":2380,"close":2420,"volume":67543,"rsi_14":24.76,"sma_20":2641.5,"sma_60":2822.92,"sma_120":3101.71},{"date":"2026-09-09","open":2415,"high":2570,"low":2415,"close":2500,"volume":64509,"rsi_14":34.17,"sma_20":2620.0,"sma_60":2808.75,"sma_120":3094.21},{"date":"2026-09-10","open":2530,"high":2625,"low":2450,"close":2605,"volume":43078,"rsi_14":48.82,"sma_20":2605.5,"sma_60":2794.92,"sma_120":3087.29},{"date":"2026-09-11","open":2560,"high":2620,"low":2540,"close":2585,"volume":18332,"rsi_14":44.35,"sma_20":2590.25,"sma_60":2780.67,"sma_120":3080.62},{"date":"2026-09-14","open":2505,"high":2600,"low":2460,"close":2570,"volume":27641,"rsi_14":52.88,"sma_20":2576.75,"sma_60":2768.33,"sma_120":3072.96},{"date":"2026-09-15","open":2555,"high":2650,"low":2495,"close":2575,"volume":27238,"rsi_14":50.51,"sma_20":2570.25,"sma_60":2756.08,"sma_120":3066.25},{"date":"2026-09-16","open":2575,"high":2595,"low":2510,"close":2575,"volume":14059,"rsi_14":47.87,"sma_20":2564.75,"sma_60":2746.83,"sma_120":3058.46},{"date":"2026-09-17","open":2560,"high":2650,"low":2545,"close":2640,"volume":21665,"rsi_14":51.0,"sma_20":2562.25,"sma_60":2740.33,"sma_120":3051.5},{"date":"2026-09-18","open":2665,"high":2730,"low":2595,"close":2645,"volume":34117,"rsi_14":52.53,"sma_20":2563.5,"sma_60":2734.42,"sma_120":3045.46},{"date":"2026-09-21","open":2800,"high":2800,"low":2580,"close":2605,"volume":55405,"rsi_14":52.0,"sma_20":2561.0,"sma_60":2729.0,"sma_120":3039.25},{"date":"2026-09-22","open":2690,"high":2690,"low":2400,"close":2550,"volume":108097,"rsi_14":51.49,"sma_20":2561.5,"sma_60":2725.0,"sma_120":3033.38},{"date":"2026-09-23","open":2550,"high":2590,"low":2490,"close":2555,"volume":41222,"rsi_14":56.38,"sma_20":2560.75,"sma_60":2716.92,"sma_120":3028.79},{"date":"2026-09-28","open":2565,"high":2850,"low":2560,"close":2705,"volume":268406,"rsi_14":67.48,"sma_20":2566.25,"sma_60":2711.67,"sma_120":3023.58},{"date":"2026-09-29","open":2675,"high":2695,"low":2560,"close":2630,"volume":74704,"rsi_14":64.84,"sma_20":2566.25,"sma_60":2705.33,"sma_120":3019.58},{"date":"2026-09-30","open":2600,"high":2685,"low":2530,"close":2605,"volume":68381,"rsi_14":64.34,"sma_20":2565.5,"sma_60":2699.25,"sma_120":3015.25},{"date":"2026-10-01","open":2595,"high":2705,"low":2530,"close":2630,"volume":45516,"rsi_14":61.02,"sma_20":2567.75,"sma_60":2692.67,"sma_120":3011.88},{"date":"2026-10-02","open":2625,"high":2655,"low":2570,"close":2625,"volume":37433,"rsi_14":52.04,"sma_20":2572.25,"sma_60":2686.42,"sma_120":3008.42},{"date":"2026-10-06","open":2625,"high":2650,"low":2570,"close":2640,"volume":27132,"rsi_14":55.67,"sma_20":2579.5,"sma_60":2681.08,"sma_120":3004.75},{"date":"2026-10-07","open":2645,"high":2650,"low":2570,"close":2585,"volume":31484,"rsi_14":51.43,"sma_20":2584.25,"sma_60":2675.25,"sma_120":3001.12},{"date":"2026-10-08","open":2620,"high":2630,"low":2540,"close":2575,"volume":31470,"rsi_14":50.0,"sma_20":2591.0,"sma_60":2669.0,"sma_120":2996.96},{"date":"2026-10-12","open":2630,"high":2630,"low":2455,"close":2495,"volume":28032,"rsi_14":43.44,"sma_20":2594.75,"sma_60":2661.17,"sma_120":2991.92},{"date":"2026-10-13","open":2495,"high":2495,"low":2340,"close":2365,"volume":73483,"rsi_14":29.63,"sma_20":2588.0,"sma_60":2653.0,"sma_120":2984.5},{"date":"2026-10-14","open":2450,"high":2475,"low":2340,"close":2405,"volume":58732,"rsi_14":33.1,"sma_20":2578.0,"sma_60":2645.58,"sma_120":2975.17},{"date":"2026-10-15","open":2220,"high":2435,"low":2180,"close":2200,"volume":80883,"rsi_14":26.86,"sma_20":2558.75,"sma_60":2631.58,"sma_120":2963.25},{"date":"2026-10-16","open":2345,"high":2365,"low":2245,"close":2360,"volume":68642,"rsi_14":40.31,"sma_20":2548.25,"sma_60":2620.75,"sma_120":2952.46},{"date":"2026-10-19","open":2360,"high":2650,"low":2260,"close":2455,"volume":190897,"rsi_14":45.33,"sma_20":2542.25,"sma_60":2613.75,"sma_120":2943.12},{"date":"2026-10-20","open":2375,"high":2545,"low":2310,"close":2435,"volume":67656,"rsi_14":35.64,"sma_20":2535.25,"sma_60":2606.0,"sma_120":2934.21},{"date":"2026-10-21","open":2440,"high":2495,"low":2270,"close":2400,"volume":74113,"rsi_14":37.22,"sma_20":2523.25,"sma_60":2597.58,"sma_120":2924.92},{"date":"2026-10-22","open":2370,"high":2390,"low":2210,"close":2290,"volume":44091,"rsi_14":34.01,"sma_20":2505.5,"sma_60":2586.92,"sma_120":2915.17},{"date":"2026-10-23","open":2290,"high":2325,"low":2185,"close":2205,"volume":45542,"rsi_14":29.67,"sma_20":2485.5,"sma_60":2574.92,"sma_120":2903.54},{"date":"2026-10-26","open":2265,"high":2410,"low":2195,"close":2325,"volume":79682,"rsi_14":37.07,"sma_20":2474.25,"sma_60":2564.83,"sma_120":2891.08},{"date":"2026-10-27","open":2290,"high":2335,"low":2185,"close":2225,"volume":82865,"rsi_14":33.33,"sma_20":2457.75,"sma_60":2556.08,"sma_120":2877.62},{"date":"2026-10-28","open":2225,"high":2290,"low":2135,"close":2215,"volume":108722,"rsi_14":34.58,"sma_20":2433.25,"sma_60":2551.42,"sma_120":2864.29},{"date":"2026-10-29","open":2190,"high":2250,"low":2135,"close":2160,"volume":43318,"rsi_14":33.33,"sma_20":2409.75,"sma_60":2548.92,"sma_120":2850.58},{"date":"2026-10-30","open":2200,"high":2200,"low":2050,"close":2075,"volume":56872,"rsi_14":33.2,"sma_20":2383.25,"sma_60":2543.5,"sma_120":2835.04},{"date":"2026-11-02","open":2075,"high":2130,"low":2000,"close":2070,"volume":32986,"rsi_14":36.89,"sma_20":2355.25,"sma_60":2537.17,"sma_120":2821.62},{"date":"2026-11-03","open":2075,"high":2215,"low":1983,"close":2075,"volume":46269,"rsi_14":34.86,"sma_20":2327.75,"sma_60":2528.67,"sma_120":2808.92},{"date":"2026-11-04","open":2085,"high":2165,"low":1962,"close":2120,"volume":46679,"rsi_14":45.7,"sma_20":2301.75,"sma_60":2521.25,"sma_120":2796.29},{"date":"2026-11-05","open":2050,"high":2150,"low":2005,"close":2025,"volume":18624,"rsi_14":30.64,"sma_20":2273.75,"sma_60":2511.17,"sma_120":2783.88},{"date":"2026-11-06","open":1970,"high":2030,"low":1840,"close":1965,"volume":70251,"rsi_14":20.48,"sma_20":2243.25,"sma_60":2498.83,"sma_120":2772.33}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":31.21,"ttm_eps":null,"close":9670.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":36.25,"ttm_eps":null,"close":7791.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":54.88,"ttm_eps":null,"close":5589.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":59.78,"ttm_eps":null,"close":5746.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":8.35,"ttm_eps":null,"close":5710.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":7.92,"ttm_eps":null,"close":4680.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":8.08,"ttm_eps":null,"close":4080.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":6.73,"ttm_eps":null,"close":3105.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":8.38,"ttm_eps":null,"close":3020.0}],"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","no_advisory_mode":true},"stock_name":"코어라인소프트","phase":"above-fold","symbol_resolved":true}