{"status":"ok","report":{"price_analysis":{"current":6630.0,"change_1d":1.4,"change_7d":-3.2,"change_30d":-2.1,"high_30d":8430.0,"low_30d":6250.0,"position_in_range":17.0,"support":6468.0,"resistance":8212.0},"summary":"오브젠(417860)은 Technology 섹터 KR 시장 종목입니다, 시가총액 312.00억. 현재가 6,630원, 전일 대비 +1.4%, 30일 -2.1%. PER 2.8배 / ROE 28.9%. 기술적 시그널: RSI 28(과매도), MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 6659.00, 기관 순매도 0.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 2.8배입니다. ROE 28.9%입니다. 시가총액 312.00억. 매출 559.57억, 영업이익 -16.61억.","grade":"B","comment":"PER 2.78배, ROE 28.93%","per":2.78,"pbr":2.09,"roe":28.93,"eps":2388.13,"revenue":55956634557.0,"operating_income":-1660875478.0,"net_income":10863294805.0,"market_cap":31199997660,"profit_margin":19.41,"roa":8.54,"operating_margin":-2.97,"gross_margin":null,"debt_ratio":2.3894494251317338,"total_assets":50634860071.0,"total_equity":14938963153.0,"total_debt":35695896918.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 28.5로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-105.59)가 시그널선(-63.79)을 하회합니다(데드크로스). 현재가가 SMA20(6938)과 SMA60(7134) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 6436~7440 (현재 위치 19%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 28","rsi_14":28.48837209302326,"macd":-105.58903879580339,"macd_signal":-63.79251798811248,"sma_20":6938.0,"sma_60":7134.166666666667,"bb_upper":7439.860538396873,"bb_lower":6436.139461603127,"atr_14":562.1428571428571},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 6659.00, 기관 순매수 0.00. 30일 누적: 외국인 7225.00, 기관 0.00.","foreign_trend":"매수","institution_trend":"중립","comment":"외국인 매수, 기관 중립","foreign_flow":6659.0,"institutional_flow":0,"data":[{"date":"2026-10-23","foreign_net":-606.0,"institution_net":0.0,"retail_net":606.0},{"date":"2026-10-22","foreign_net":1717.0,"institution_net":0.0,"retail_net":-1717.0},{"date":"2026-10-21","foreign_net":722.0,"institution_net":0.0,"retail_net":-722.0},{"date":"2026-10-20","foreign_net":2469.0,"institution_net":0.0,"retail_net":-2469.0},{"date":"2026-10-19","foreign_net":2357.0,"institution_net":0.0,"retail_net":-2357.0},{"date":"2026-10-16","foreign_net":3613.0,"institution_net":0.0,"retail_net":-3613.0},{"date":"2026-10-15","foreign_net":793.0,"institution_net":0.0,"retail_net":-793.0},{"date":"2026-10-14","foreign_net":476.0,"institution_net":0.0,"retail_net":-476.0},{"date":"2026-10-13","foreign_net":-4101.0,"institution_net":0.0,"retail_net":4101.0},{"date":"2026-10-12","foreign_net":-354.0,"institution_net":0.0,"retail_net":354.0},{"date":"2026-10-08","foreign_net":1078.0,"institution_net":0.0,"retail_net":-1078.0},{"date":"2026-10-07","foreign_net":-1758.0,"institution_net":0.0,"retail_net":1758.0},{"date":"2026-10-06","foreign_net":-822.0,"institution_net":0.0,"retail_net":822.0},{"date":"2026-10-02","foreign_net":-4707.0,"institution_net":0.0,"retail_net":4707.0},{"date":"2026-10-01","foreign_net":11606.0,"institution_net":0.0,"retail_net":-11606.0},{"date":"2026-09-30","foreign_net":213.0,"institution_net":0.0,"retail_net":-213.0},{"date":"2026-09-29","foreign_net":-5852.0,"institution_net":0.0,"retail_net":5852.0},{"date":"2026-09-28","foreign_net":2144.0,"institution_net":0.0,"retail_net":-2144.0},{"date":"2026-09-23","foreign_net":4167.0,"institution_net":0.0,"retail_net":-4167.0},{"date":"2026-09-22","foreign_net":-3289.0,"institution_net":0.0,"retail_net":3289.0},{"date":"2026-09-21","foreign_net":2973.0,"institution_net":0.0,"retail_net":-2973.0},{"date":"2026-09-18","foreign_net":4157.0,"institution_net":0.0,"retail_net":-4157.0},{"date":"2026-09-17","foreign_net":8238.0,"institution_net":0.0,"retail_net":-8238.0},{"date":"2026-09-16","foreign_net":6013.0,"institution_net":0.0,"retail_net":-6013.0},{"date":"2026-09-15","foreign_net":-27356.0,"institution_net":0.0,"retail_net":27356.0},{"date":"2026-09-14","foreign_net":467.0,"institution_net":0.0,"retail_net":-467.0},{"date":"2026-09-11","foreign_net":2862.0,"institution_net":0.0,"retail_net":-2862.0},{"date":"2026-09-10","foreign_net":-164.0,"institution_net":0.0,"retail_net":164.0},{"date":"2026-09-09","foreign_net":-354.0,"institution_net":0.0,"retail_net":354.0},{"date":"2026-09-08","foreign_net":523.0,"institution_net":0.0,"retail_net":-523.0}],"periods":{"d1":{"foreign_net":-606.0,"institution_net":0,"retail_net":606.0},"d3":{"foreign_net":1833.0,"institution_net":0,"retail_net":-1833.0},"d7":{"foreign_net":11065.0,"institution_net":0,"retail_net":-11065.0},"d14":{"foreign_net":877.0,"institution_net":0,"retail_net":-877.0},"d30":{"foreign_net":7225.0,"institution_net":0,"retail_net":-7225.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"PER 2.78x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"D","percentile":32,"summary":"매출 -4.4%","metrics":[{"name":"매출 성장률 (QoQ)","value":-4.4,"unit":"%","percentile":44,"direction":"higher_better"},{"name":"영업이익 성장률","value":-39.9,"unit":"%","percentile":21,"direction":"higher_better","note":"적자 확대"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 28.9%","metrics":[{"name":"ROE","value":28.93,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-2.97,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":19.41,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":8.54,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":34,"summary":"RSI 28","metrics":[{"name":"RSI (14)","value":28.5,"unit":"","percentile":28,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-2.1,"unit":"%","percentile":45,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"D","percentile":31,"summary":"유동비율 1.2x, 순차입금비율 1.1x","metrics":[{"name":"유동비율","value":1.21,"unit":"x","percentile":58,"direction":"higher_better","rating":"fair","note":"≥ 1.5"},{"name":"순차입금비율","value":1.1,"unit":"x","percentile":22,"direction":"lower_better","rating":"poor","note":"≤ 0.6"},{"name":"이자보상배율","value":-1.1,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":0.01,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 2.78x (섹터 중앙 N/Ax)"},"growth":{"grade":"D","reason":"매출 -4.4%"},"profitability":{"grade":"C","reason":"ROE 28.9%"},"momentum":{"grade":"D","reason":"RSI 28"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":8.54,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":28.93,"unit":"%","threshold":"≥ 15%","pass":true,"source":"버핏, 린치"},{"metric":"ROIC","value":-3.28,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":2.39,"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":-2.97,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":19.41,"unit":"%","threshold":"≥ 15%","pass":true,"source":"버핏"}],"pass_count":2,"total_count":8,"overall_comment":"8개 지표 중 2개 통과입니다(측정 가능 6개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["부채비율(부채총계/자본총계) 2.4배로 재무 리스크","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 28 (30 이하 과매도 구간)","ROE 28.9% (20% 이상)"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["부채비율(부채총계/자본총계) 2.4배로 재무 리스크","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 28 (30 이하 과매도 구간)","ROE 28.9% (20% 이상)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":2.78,"current_pbr":2.09,"per_5y_high":2.97,"per_5y_low":2.97,"per_5y_avg":2.97,"per_percentile":null,"pbr_5y_high":1482.36,"pbr_5y_low":3.66,"pbr_5y_avg":172.81,"pbr_percentile":0.0,"per_5y_median":2.97,"pbr_5y_median":8.04,"history":[{"quarter":"2024-Q2","per":null,"pbr":17.89},{"quarter":"2024-Q3","per":null,"pbr":8.04},{"quarter":"2024-Q4","per":null,"pbr":6.22},{"quarter":"2025-Q1","per":null,"pbr":6.09},{"quarter":"2025-Q2","per":null,"pbr":1482.36},{"quarter":"2025-Q3","per":null,"pbr":16.25},{"quarter":"2025-Q4","per":null,"pbr":8.62},{"quarter":"2026-Q1","per":null,"pbr":6.2},{"quarter":"2026-Q2","per":2.97,"pbr":3.66},{"quarter":"현재","per":2.78,"pbr":2.09}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":11190.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":10470.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":8080.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":7960.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":21650.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":13780.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":12100.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":8350.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":7100.0,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Technology","industry":"SOFTWARE - APPLICATION"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2026-06","per":2.97,"eps":2388.13,"close":7100.0,"source":"reported"},{"date":"2026-07","per":3.21,"eps":2388.13,"close":7660.0,"source":"reported"},{"date":"2026-08","per":2.97,"eps":2388.13,"close":7090.0,"source":"reported"},{"date":"2026-09","per":2.85,"eps":2388.13,"close":6810.0,"source":"reported"},{"date":"2026-10","per":2.74,"eps":2388.13,"close":6540.0,"source":"reported"}],"trailing_per_history_meta":{"avg":2.95,"std":0.16,"upper_1sd":3.1,"lower_1sd":2.79,"current":2.74,"count":5},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":null,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PER","value":"2.8배"},{"label":"PBR","value":"2.1배"},{"label":"ROE","value":"28.9%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T23:10:06.461525+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"price_history":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.28934496462239184,"dividend_yield":null,"eps":920.29,"revenue":12509601842.0,"operating_income":-650148217.0,"net_income":4322513765.0,"market_cap":null,"profit_margin":0.34553567888048214,"operating_margin":-0.05197193525513967,"roa":0.08536636141462597,"gross_margin":null,"total_equity":14938963153.0,"total_assets":50634860071.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":4.67,"roe":-0.04667395881916614,"dividend_yield":null,"eps":-102.95,"revenue":13090218704.0,"operating_income":-464821875.0,"net_income":-483560349.0,"market_cap":50300000000.0,"profit_margin":-0.036940585939350096,"operating_margin":-0.035509099237430126,"roa":-0.009330368322501859,"gross_margin":null,"total_equity":10360388560.0,"total_assets":51826501622.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.061715338619279685,"dividend_yield":null,"eps":141.79,"revenue":24017071711.0,"operating_income":-666175952.0,"net_income":665954305.0,"market_cap":null,"profit_margin":0.0277283722600948,"operating_margin":-0.027737600987171405,"roa":0.012422744909904826,"gross_margin":null,"total_equity":10790742138.0,"total_assets":53607661578.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.974626191377328,"dividend_yield":null,"eps":1429.0,"revenue":6339742300.0,"operating_income":120270566.0,"net_income":6358387084.0,"market_cap":null,"profit_margin":1.0029409372049714,"operating_margin":0.01897089192410865,"roa":0.19555335528387052,"gross_margin":null,"total_equity":6523923880.0,"total_assets":32514845244.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-90.75039571120901,"dividend_yield":null,"eps":-2300.0,"revenue":6516827922.0,"operating_income":744402919.0,"net_income":-10193994219.0,"market_cap":null,"profit_margin":-1.5642570804403695,"operating_margin":0.11422780038229771,"roa":-0.3078233308387537,"gross_margin":null,"total_equity":112330025.0,"total_assets":33116379422.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.000396383061227413,"dividend_yield":null,"eps":1.0,"revenue":5006788833.0,"operating_income":69376051.0,"net_income":3984390.0,"market_cap":null,"profit_margin":0.0007957974927439885,"operating_margin":0.013856396447706944,"roa":0.00013297624371564728,"gross_margin":null,"total_equity":10051867473.0,"total_assets":29963171531.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.024790082366401303,"dividend_yield":null,"eps":52.75,"revenue":15201656072.0,"operating_income":-304474717.0,"net_income":247768849.0,"market_cap":null,"profit_margin":0.016298806381784058,"operating_margin":-0.020029049174504966,"roa":0.008404125166237638,"gross_margin":null,"total_equity":9994676312.0,"total_assets":29481813288.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.006412873574280672,"dividend_yield":null,"eps":-15.0,"revenue":4696347293.0,"operating_income":-166159531.0,"net_income":-64218127.0,"market_cap":null,"profit_margin":-0.01367405836781245,"operating_margin":-0.03538058849431006,"roa":-0.003135973311376575,"gross_margin":null,"total_equity":10013939345.0,"total_assets":20477893344.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":-0.3165242491723446,"dividend_yield":null,"eps":-390.0,"revenue":3127075366.0,"operating_income":-1634523165.0,"net_income":-1523043420.0,"market_cap":null,"profit_margin":-0.4870504358672371,"operating_margin":-0.5227002785963554,"roa":-0.09242391860854147,"gross_margin":null,"total_equity":4811774845.0,"total_assets":16478888181.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":-0.3099594676408582,"dividend_yield":null,"eps":-498.0,"revenue":2873935397.0,"operating_income":-2044536909.0,"net_income":-1943834250.0,"market_cap":null,"profit_margin":-0.6763667172300046,"operating_margin":-0.7114067042474999,"roa":-0.11152479152828575,"gross_margin":null,"total_equity":6271253028.0,"total_assets":17429615634.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.06306769520831389,"dividend_yield":null,"eps":-110.16,"revenue":4327473471.0,"operating_income":-602723552.0,"net_income":-517433709.0,"market_cap":null,"profit_margin":-0.11956946991530153,"operating_margin":-0.139278393279375,"roa":-0.027177402109281573,"gross_margin":null,"total_equity":8204417607.0,"total_assets":19039115914.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":-0.155270218781749,"dividend_yield":null,"eps":-300.32,"revenue":3612139632.0,"operating_income":-1568114715.0,"net_income":-1410555852.0,"market_cap":null,"profit_margin":-0.3905042428326591,"operating_margin":-0.4341235042820737,"roa":-0.0751405103362244,"gross_margin":null,"total_equity":9084522860.0,"total_assets":18772242106.0}],"current_price":6630.0,"change_pct":1.38,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2023-01-30","close":46800.0},{"date":"2023-01-31","close":48700.0},{"date":"2023-02-01","close":44650.0},{"date":"2023-02-02","close":48700.0},{"date":"2023-02-03","close":63300.0},{"date":"2023-02-06","close":63300.0},{"date":"2023-02-07","close":63400.0},{"date":"2023-02-08","close":73600.0},{"date":"2023-02-09","close":68500.0},{"date":"2023-02-10","close":65000.0},{"date":"2023-02-13","close":67000.0},{"date":"2023-02-14","close":62800.0},{"date":"2023-02-15","close":58000.0},{"date":"2023-02-16","close":57500.0},{"date":"2023-02-17","close":57700.0},{"date":"2023-02-20","close":61300.0},{"date":"2023-02-21","close":62300.0},{"date":"2023-02-22","close":58500.0},{"date":"2023-02-23","close":67700.0},{"date":"2023-02-24","close":63400.0},{"date":"2023-02-27","close":62400.0},{"date":"2023-02-28","close":61900.0},{"date":"2023-03-02","close":56400.0},{"date":"2023-03-03","close":54500.0},{"date":"2023-03-06","close":55800.0},{"date":"2023-03-07","close":51300.0},{"date":"2023-03-08","close":49000.0},{"date":"2023-03-09","close":49950.0},{"date":"2023-03-10","close":46050.0},{"date":"2023-03-13","close":46950.0},{"date":"2023-03-14","close":42250.0},{"date":"2023-03-15","close":42750.0},{"date":"2023-03-16","close":41750.0},{"date":"2023-03-17","close":47200.0},{"date":"2023-03-20","close":47200.0},{"date":"2023-03-21","close":45500.0},{"date":"2023-03-22","close":49550.0},{"date":"2023-03-23","close":48600.0},{"date":"2023-03-24","close":47550.0},{"date":"2023-03-27","close":48300.0},{"date":"2023-03-28","close":46700.0},{"date":"2023-03-29","close":50500.0},{"date":"2023-03-30","close":56000.0},{"date":"2023-03-31","close":50700.0},{"date":"2023-04-03","close":51400.0},{"date":"2023-04-04","close":49400.0},{"date":"2023-04-05","close":49750.0},{"date":"2023-04-06","close":48700.0},{"date":"2023-04-07","close":48200.0},{"date":"2023-04-10","close":45050.0},{"date":"2023-04-11","close":45300.0},{"date":"2023-04-12","close":44100.0},{"date":"2023-04-13","close":45150.0},{"date":"2023-04-14","close":45350.0},{"date":"2023-04-17","close":45400.0},{"date":"2023-04-18","close":43500.0},{"date":"2023-04-19","close":42900.0},{"date":"2023-04-20","close":40400.0},{"date":"2023-04-21","close":41150.0},{"date":"2023-04-24","close":39800.0},{"date":"2023-04-25","close":38200.0},{"date":"2023-04-26","close":39100.0},{"date":"2023-04-27","close":39650.0},{"date":"2023-04-28","close":40950.0},{"date":"2023-05-02","close":41550.0},{"date":"2023-05-03","close":40850.0},{"date":"2023-05-04","close":39900.0},{"date":"2023-05-08","close":40300.0},{"date":"2023-05-09","close":40600.0},{"date":"2023-05-10","close":39800.0},{"date":"2023-05-11","close":39400.0},{"date":"2023-05-12","close":38050.0},{"date":"2023-05-15","close":38250.0},{"date":"2023-05-16","close":38000.0},{"date":"2023-05-17","close":38050.0},{"date":"2023-05-18","close":39150.0},{"date":"2023-05-19","close":39650.0},{"date":"2023-05-22","close":39000.0},{"date":"2023-05-23","close":40400.0},{"date":"2023-05-24","close":39450.0},{"date":"2023-05-25","close":41500.0},{"date":"2023-05-26","close":40550.0},{"date":"2023-05-30","close":41150.0},{"date":"2023-05-31","close":40600.0},{"date":"2023-06-01","close":40300.0},{"date":"2023-06-02","close":40350.0},{"date":"2023-06-05","close":40850.0},{"date":"2023-06-07","close":41100.0},{"date":"2023-06-08","close":40300.0},{"date":"2023-06-09","close":40150.0},{"date":"2023-06-12","close":39250.0},{"date":"2023-06-13","close":39500.0},{"date":"2023-06-14","close":37900.0},{"date":"2023-06-15","close":37000.0},{"date":"2023-06-16","close":37250.0},{"date":"2023-06-19","close":39200.0},{"date":"2023-06-20","close":38600.0},{"date":"2023-06-21","close":39600.0},{"date":"2023-06-22","close":38500.0},{"date":"2023-06-23","close":37850.0},{"date":"2023-06-26","close":39400.0},{"date":"2023-06-27","close":40500.0},{"date":"2023-06-28","close":39500.0},{"date":"2023-06-29","close":40400.0},{"date":"2023-06-30","close":40350.0},{"date":"2023-07-03","close":39300.0},{"date":"2023-07-04","close":39400.0},{"date":"2023-07-05","close":39100.0},{"date":"2023-07-06","close":37900.0},{"date":"2023-07-07","close":37000.0},{"date":"2023-07-10","close":36650.0},{"date":"2023-07-11","close":37150.0},{"date":"2023-07-12","close":36650.0},{"date":"2023-07-13","close":39200.0},{"date":"2023-07-14","close":39500.0},{"date":"2023-07-17","close":48400.0},{"date":"2023-07-18","close":44100.0},{"date":"2023-07-19","close":43150.0},{"date":"2023-07-20","close":41950.0},{"date":"2023-07-21","close":43900.0},{"date":"2023-07-24","close":42550.0},{"date":"2023-07-25","close":42150.0},{"date":"2023-07-26","close":38150.0},{"date":"2023-07-27","close":40200.0},{"date":"2023-07-28","close":42350.0},{"date":"2023-07-31","close":46000.0},{"date":"2023-08-01","close":48250.0},{"date":"2023-08-02","close":47450.0},{"date":"2023-08-03","close":44700.0},{"date":"2023-08-04","close":49850.0},{"date":"2023-08-07","close":52000.0},{"date":"2023-08-08","close":48900.0},{"date":"2023-08-09","close":49450.0},{"date":"2023-08-10","close":46300.0},{"date":"2023-08-11","close":47200.0},{"date":"2023-08-14","close":46100.0},{"date":"2023-08-16","close":47000.0},{"date":"2023-08-17","close":45000.0},{"date":"2023-08-18","close":48850.0},{"date":"2023-08-21","close":48750.0},{"date":"2023-08-22","close":48450.0},{"date":"2023-08-23","close":44600.0},{"date":"2023-08-24","close":45950.0},{"date":"2023-08-25","close":41100.0},{"date":"2023-08-28","close":39150.0},{"date":"2023-08-29","close":40200.0},{"date":"2023-08-30","close":39950.0},{"date":"2023-08-31","close":40300.0},{"date":"2023-09-01","close":39300.0},{"date":"2023-09-04","close":38150.0},{"date":"2023-09-05","close":39200.0},{"date":"2023-09-06","close":39750.0},{"date":"2023-09-07","close":40250.0},{"date":"2023-09-08","close":39100.0},{"date":"2023-09-11","close":37950.0},{"date":"2023-09-12","close":36850.0},{"date":"2023-09-13","close":35350.0},{"date":"2023-09-14","close":35600.0},{"date":"2023-09-15","close":35300.0},{"date":"2023-09-18","close":34000.0},{"date":"2023-09-19","close":32600.0},{"date":"2023-09-20","close":31450.0},{"date":"2023-09-21","close":30400.0},{"date":"2023-09-22","close":29450.0},{"date":"2023-09-25","close":28350.0},{"date":"2023-09-26","close":27600.0},{"date":"2023-09-27","close":28700.0},{"date":"2023-10-04","close":26500.0},{"date":"2023-10-05","close":26050.0},{"date":"2023-10-06","close":27300.0},{"date":"2023-10-10","close":25650.0},{"date":"2023-10-11","close":25900.0},{"date":"2023-10-12","close":27100.0},{"date":"2023-10-13","close":26750.0},{"date":"2023-10-16","close":24800.0},{"date":"2023-10-17","close":26050.0},{"date":"2023-10-18","close":25550.0},{"date":"2023-10-19","close":23550.0},{"date":"2023-10-20","close":22200.0},{"date":"2023-10-23","close":22300.0},{"date":"2023-10-24","close":22800.0},{"date":"2023-10-25","close":22050.0},{"date":"2023-10-26","close":20550.0},{"date":"2023-10-27","close":20750.0},{"date":"2023-10-30","close":21400.0},{"date":"2023-10-31","close":20250.0},{"date":"2023-11-01","close":20400.0},{"date":"2023-11-02","close":21250.0},{"date":"2023-11-03","close":23350.0},{"date":"2023-11-06","close":24300.0},{"date":"2023-11-07","close":23650.0},{"date":"2023-11-08","close":23650.0},{"date":"2023-11-09","close":23400.0},{"date":"2023-11-10","close":22400.0},{"date":"2023-11-13","close":22000.0},{"date":"2023-11-14","close":22900.0},{"date":"2023-11-15","close":23650.0},{"date":"2023-11-16","close":24450.0},{"date":"2023-11-17","close":23300.0},{"date":"2023-11-20","close":23600.0},{"date":"2023-11-21","close":23950.0},{"date":"2023-11-22","close":23400.0},{"date":"2023-11-23","close":23150.0},{"date":"2023-11-24","close":23250.0},{"date":"2023-11-27","close":22450.0},{"date":"2023-11-28","close":22650.0},{"date":"2023-11-29","close":22900.0},{"date":"2023-11-30","close":22550.0},{"date":"2023-12-01","close":21700.0},{"date":"2023-12-04","close":21600.0},{"date":"2023-12-05","close":20950.0},{"date":"2023-12-06","close":21450.0},{"date":"2023-12-07","close":20600.0},{"date":"2023-12-08","close":21150.0},{"date":"2023-12-11","close":21250.0},{"date":"2023-12-12","close":21050.0},{"date":"2023-12-13","close":21200.0},{"date":"2023-12-14","close":21350.0},{"date":"2023-12-15","close":21850.0},{"date":"2023-12-18","close":22200.0},{"date":"2023-12-19","close":21900.0},{"date":"2023-12-20","close":21800.0},{"date":"2023-12-21","close":21450.0},{"date":"2023-12-22","close":21500.0},{"date":"2023-12-26","close":21100.0},{"date":"2023-12-27","close":21600.0},{"date":"2023-12-28","close":21900.0},{"date":"2024-01-02","close":22300.0},{"date":"2024-01-03","close":22550.0},{"date":"2024-01-04","close":21750.0},{"date":"2024-01-05","close":25250.0},{"date":"2024-01-08","close":26050.0},{"date":"2024-01-09","close":28000.0},{"date":"2024-01-10","close":26400.0},{"date":"2024-01-11","close":27000.0},{"date":"2024-01-12","close":25700.0},{"date":"2024-01-15","close":25150.0},{"date":"2024-01-16","close":23350.0},{"date":"2024-01-17","close":22300.0},{"date":"2024-01-18","close":24500.0},{"date":"2024-01-19","close":25200.0},{"date":"2024-01-22","close":25550.0},{"date":"2024-01-23","close":24600.0},{"date":"2024-01-24","close":23950.0},{"date":"2024-01-25","close":23500.0},{"date":"2024-01-26","close":24450.0},{"date":"2024-01-29","close":22750.0},{"date":"2024-01-30","close":22350.0},{"date":"2024-01-31","close":21100.0},{"date":"2024-02-01","close":20850.0},{"date":"2024-02-02","close":20750.0},{"date":"2024-02-05","close":20550.0},{"date":"2024-02-06","close":20250.0},{"date":"2024-02-07","close":20350.0},{"date":"2024-02-08","close":20800.0},{"date":"2024-02-13","close":20950.0},{"date":"2024-02-14","close":21100.0},{"date":"2024-02-15","close":21200.0},{"date":"2024-02-16","close":21800.0},{"date":"2024-02-19","close":21400.0},{"date":"2024-02-20","close":21150.0},{"date":"2024-02-21","close":20950.0},{"date":"2024-02-22","close":21150.0},{"date":"2024-02-23","close":20650.0},{"date":"2024-02-26","close":20750.0},{"date":"2024-02-27","close":20450.0},{"date":"2024-02-28","close":20400.0},{"date":"2024-02-29","close":19930.0},{"date":"2024-03-04","close":19180.0},{"date":"2024-03-05","close":18600.0},{"date":"2024-03-06","close":18160.0},{"date":"2024-03-07","close":17950.0},{"date":"2024-03-08","close":17640.0},{"date":"2024-03-11","close":17520.0},{"date":"2024-03-12","close":17330.0},{"date":"2024-03-13","close":17820.0},{"date":"2024-03-14","close":17440.0},{"date":"2024-03-15","close":17760.0},{"date":"2024-03-18","close":17510.0},{"date":"2024-03-19","close":16950.0},{"date":"2024-03-20","close":16450.0},{"date":"2024-03-21","close":16670.0},{"date":"2024-03-22","close":16580.0},{"date":"2024-03-25","close":16050.0},{"date":"2024-03-26","close":15980.0},{"date":"2024-03-27","close":16340.0},{"date":"2024-03-28","close":16060.0},{"date":"2024-03-29","close":15790.0},{"date":"2024-04-01","close":16610.0},{"date":"2024-04-02","close":16040.0},{"date":"2024-04-03","close":15630.0},{"date":"2024-04-04","close":15100.0},{"date":"2024-04-05","close":14660.0},{"date":"2024-04-08","close":14220.0},{"date":"2024-04-09","close":13990.0},{"date":"2024-04-11","close":13610.0},{"date":"2024-04-12","close":13670.0},{"date":"2024-04-15","close":13080.0},{"date":"2024-04-16","close":12310.0},{"date":"2024-04-17","close":12300.0},{"date":"2024-04-18","close":12670.0},{"date":"2024-04-19","close":12450.0},{"date":"2024-04-22","close":12500.0},{"date":"2024-04-23","close":12700.0},{"date":"2024-04-24","close":13190.0},{"date":"2024-04-25","close":12800.0},{"date":"2024-04-26","close":12690.0},{"date":"2024-04-29","close":13030.0},{"date":"2024-04-30","close":12830.0},{"date":"2024-05-02","close":14630.0},{"date":"2024-05-03","close":14700.0},{"date":"2024-05-07","close":14760.0},{"date":"2024-05-08","close":14810.0},{"date":"2024-05-09","close":14340.0},{"date":"2024-05-10","close":13790.0},{"date":"2024-05-13","close":13410.0},{"date":"2024-05-14","close":13820.0},{"date":"2024-05-16","close":13950.0},{"date":"2024-05-17","close":13540.0},{"date":"2024-05-20","close":13500.0},{"date":"2024-05-21","close":13010.0},{"date":"2024-05-22","close":13140.0},{"date":"2024-05-23","close":13440.0},{"date":"2024-05-24","close":14990.0},{"date":"2024-05-27","close":14620.0},{"date":"2024-05-28","close":14470.0},{"date":"2024-05-29","close":14000.0},{"date":"2024-05-30","close":13550.0},{"date":"2024-05-31","close":13630.0},{"date":"2024-06-03","close":13770.0},{"date":"2024-06-04","close":13340.0},{"date":"2024-06-05","close":13060.0},{"date":"2024-06-07","close":13000.0},{"date":"2024-06-10","close":12780.0},{"date":"2024-06-11","close":12500.0},{"date":"2024-06-12","close":12550.0},{"date":"2024-06-13","close":12600.0},{"date":"2024-06-14","close":12390.0},{"date":"2024-06-17","close":12060.0},{"date":"2024-06-18","close":11830.0},{"date":"2024-06-19","close":11720.0},{"date":"2024-06-20","close":11920.0},{"date":"2024-06-21","close":11690.0},{"date":"2024-06-24","close":10650.0},{"date":"2024-06-25","close":10920.0},{"date":"2024-06-26","close":10940.0},{"date":"2024-06-27","close":10940.0},{"date":"2024-06-28","close":11190.0},{"date":"2024-07-01","close":11720.0},{"date":"2024-07-02","close":11280.0},{"date":"2024-07-03","close":11100.0},{"date":"2024-07-04","close":10720.0},{"date":"2024-07-05","close":10610.0},{"date":"2024-07-08","close":10690.0},{"date":"2024-07-09","close":11280.0},{"date":"2024-07-10","close":11150.0},{"date":"2024-07-11","close":11010.0},{"date":"2024-07-12","close":10890.0},{"date":"2024-07-15","close":10700.0},{"date":"2024-07-16","close":10350.0},{"date":"2024-07-17","close":10390.0},{"date":"2024-07-18","close":9960.0},{"date":"2024-07-19","close":10000.0},{"date":"2024-07-22","close":9910.0},{"date":"2024-07-23","close":9800.0},{"date":"2024-07-24","close":9920.0},{"date":"2024-07-25","close":10050.0},{"date":"2024-07-26","close":9480.0},{"date":"2024-07-29","close":12320.0},{"date":"2024-07-30","close":13650.0},{"date":"2024-07-31","close":12020.0},{"date":"2024-08-01","close":15620.0},{"date":"2024-08-02","close":15840.0},{"date":"2024-08-05","close":15000.0},{"date":"2024-08-06","close":17180.0},{"date":"2024-08-07","close":16940.0},{"date":"2024-08-08","close":14970.0},{"date":"2024-08-09","close":15320.0},{"date":"2024-08-12","close":13910.0},{"date":"2024-08-13","close":13120.0},{"date":"2024-08-14","close":12570.0},{"date":"2024-08-16","close":12600.0},{"date":"2024-08-19","close":11500.0},{"date":"2024-08-20","close":11660.0},{"date":"2024-08-21","close":11210.0},{"date":"2024-08-22","close":10850.0},{"date":"2024-08-23","close":11030.0},{"date":"2024-08-26","close":10860.0},{"date":"2024-08-27","close":11270.0},{"date":"2024-08-28","close":11120.0},{"date":"2024-08-29","close":10530.0},{"date":"2024-08-30","close":10510.0},{"date":"2024-09-02","close":10370.0},{"date":"2024-09-03","close":10510.0},{"date":"2024-09-04","close":10040.0},{"date":"2024-09-05","close":9850.0},{"date":"2024-09-06","close":9990.0},{"date":"2024-09-09","close":10000.0},{"date":"2024-09-10","close":9910.0},{"date":"2024-09-11","close":9900.0},{"date":"2024-09-12","close":10250.0},{"date":"2024-09-13","close":10200.0},{"date":"2024-09-19","close":10120.0},{"date":"2024-09-20","close":10110.0},{"date":"2024-09-23","close":10040.0},{"date":"2024-09-24","close":10260.0},{"date":"2024-09-25","close":10240.0},{"date":"2024-09-26","close":10640.0},{"date":"2024-09-27","close":10740.0},{"date":"2024-09-30","close":10470.0},{"date":"2024-10-02","close":10400.0},{"date":"2024-10-04","close":10430.0},{"date":"2024-10-07","close":10470.0},{"date":"2024-10-08","close":10490.0},{"date":"2024-10-10","close":10320.0},{"date":"2024-10-11","close":10350.0},{"date":"2024-10-14","close":10140.0},{"date":"2024-10-15","close":10120.0},{"date":"2024-10-16","close":10020.0},{"date":"2024-10-17","close":9950.0},{"date":"2024-10-18","close":9860.0},{"date":"2024-10-21","close":9830.0},{"date":"2024-10-22","close":9690.0},{"date":"2024-10-23","close":9810.0},{"date":"2024-10-24","close":9670.0},{"date":"2024-10-25","close":9770.0},{"date":"2024-10-28","close":9780.0},{"date":"2024-10-29","close":9840.0},{"date":"2024-10-30","close":9780.0},{"date":"2024-10-31","close":10220.0},{"date":"2024-11-01","close":10190.0},{"date":"2024-11-04","close":10200.0},{"date":"2024-11-05","close":9860.0},{"date":"2024-11-06","close":9970.0},{"date":"2024-11-07","close":9800.0},{"date":"2024-11-08","close":9840.0},{"date":"2024-11-11","close":10010.0},{"date":"2024-11-12","close":9480.0},{"date":"2024-11-13","close":9070.0},{"date":"2024-11-14","close":9030.0},{"date":"2024-11-15","close":8880.0},{"date":"2024-11-18","close":9020.0},{"date":"2024-11-19","close":9010.0},{"date":"2024-11-20","close":9150.0},{"date":"2024-11-21","close":8970.0},{"date":"2024-11-22","close":8950.0},{"date":"2024-11-25","close":9000.0},{"date":"2024-11-26","close":9030.0},{"date":"2024-11-27","close":10030.0},{"date":"2024-11-28","close":9940.0},{"date":"2024-11-29","close":9840.0},{"date":"2024-12-02","close":9410.0},{"date":"2024-12-03","close":9210.0},{"date":"2024-12-04","close":8930.0},{"date":"2024-12-05","close":8950.0},{"date":"2024-12-06","close":8410.0},{"date":"2024-12-09","close":7820.0},{"date":"2024-12-10","close":7960.0},{"date":"2024-12-11","close":8350.0},{"date":"2024-12-12","close":8360.0},{"date":"2024-12-13","close":8430.0},{"date":"2024-12-16","close":8620.0},{"date":"2024-12-17","close":8590.0},{"date":"2024-12-18","close":8470.0},{"date":"2024-12-19","close":8200.0},{"date":"2024-12-20","close":8190.0},{"date":"2024-12-23","close":8190.0},{"date":"2024-12-24","close":8210.0},{"date":"2024-12-26","close":8300.0},{"date":"2024-12-27","close":8220.0},{"date":"2024-12-30","close":8080.0},{"date":"2025-01-02","close":8530.0},{"date":"2025-01-03","close":8570.0},{"date":"2025-01-06","close":9200.0},{"date":"2025-01-07","close":9300.0},{"date":"2025-01-08","close":9230.0},{"date":"2025-01-09","close":9140.0},{"date":"2025-01-10","close":9150.0},{"date":"2025-01-13","close":9130.0},{"date":"2025-01-14","close":9170.0},{"date":"2025-01-15","close":9200.0},{"date":"2025-01-16","close":8990.0},{"date":"2025-01-17","close":9010.0},{"date":"2025-01-20","close":9090.0},{"date":"2025-01-21","close":8900.0},{"date":"2025-01-22","close":8990.0},{"date":"2025-01-23","close":9000.0},{"date":"2025-01-24","close":8770.0},{"date":"2025-01-31","close":9920.0},{"date":"2025-02-03","close":10110.0},{"date":"2025-02-04","close":9910.0},{"date":"2025-02-05","close":11070.0},{"date":"2025-02-06","close":10640.0},{"date":"2025-02-07","close":9950.0},{"date":"2025-02-10","close":10050.0},{"date":"2025-02-11","close":10040.0},{"date":"2025-02-12","close":9870.0},{"date":"2025-02-13","close":9880.0},{"date":"2025-02-14","close":9690.0},{"date":"2025-02-17","close":9420.0},{"date":"2025-02-18","close":9300.0},{"date":"2025-02-19","close":9280.0},{"date":"2025-02-20","close":9230.0},{"date":"2025-02-21","close":9260.0},{"date":"2025-02-24","close":9100.0},{"date":"2025-02-25","close":8900.0},{"date":"2025-02-26","close":8950.0},{"date":"2025-02-27","close":8800.0},{"date":"2025-02-28","close":8530.0},{"date":"2025-03-04","close":8360.0},{"date":"2025-03-05","close":8750.0},{"date":"2025-03-06","close":8470.0},{"date":"2025-03-07","close":8510.0},{"date":"2025-03-10","close":8390.0},{"date":"2025-03-11","close":8400.0},{"date":"2025-03-12","close":8320.0},{"date":"2025-03-13","close":8280.0},{"date":"2025-03-14","close":8270.0},{"date":"2025-03-17","close":8280.0},{"date":"2025-03-18","close":8250.0},{"date":"2025-03-19","close":8300.0},{"date":"2025-03-20","close":8130.0},{"date":"2025-03-21","close":8050.0},{"date":"2025-03-24","close":8100.0},{"date":"2025-03-25","close":8120.0},{"date":"2025-03-26","close":8300.0},{"date":"2025-03-27","close":8270.0},{"date":"2025-03-28","close":8180.0},{"date":"2025-03-31","close":7960.0},{"date":"2025-04-01","close":8080.0},{"date":"2025-04-02","close":8160.0},{"date":"2025-04-03","close":8130.0},{"date":"2025-04-04","close":8380.0},{"date":"2025-04-07","close":8100.0},{"date":"2025-04-08","close":8240.0},{"date":"2025-04-09","close":8260.0},{"date":"2025-04-10","close":8420.0},{"date":"2025-04-11","close":8420.0},{"date":"2025-04-14","close":9690.0},{"date":"2025-04-15","close":9190.0},{"date":"2025-04-16","close":9110.0},{"date":"2025-04-17","close":9460.0},{"date":"2025-04-18","close":10180.0},{"date":"2025-04-21","close":10040.0},{"date":"2025-04-22","close":9790.0},{"date":"2025-04-23","close":9590.0},{"date":"2025-04-24","close":10880.0},{"date":"2025-04-25","close":10340.0},{"date":"2025-04-28","close":10120.0},{"date":"2025-04-29","close":10180.0},{"date":"2025-04-30","close":10090.0},{"date":"2025-05-02","close":9790.0},{"date":"2025-05-07","close":9970.0},{"date":"2025-05-08","close":10200.0},{"date":"2025-05-09","close":10610.0},{"date":"2025-05-12","close":10430.0},{"date":"2025-05-13","close":10400.0},{"date":"2025-05-14","close":10280.0},{"date":"2025-05-15","close":10500.0},{"date":"2025-05-16","close":10600.0},{"date":"2025-05-19","close":10180.0},{"date":"2025-05-20","close":10270.0},{"date":"2025-05-21","close":10120.0},{"date":"2025-05-22","close":10120.0},{"date":"2025-05-23","close":9680.0},{"date":"2025-05-26","close":9770.0},{"date":"2025-05-27","close":9570.0},{"date":"2025-05-28","close":9810.0},{"date":"2025-05-29","close":10000.0},{"date":"2025-05-30","close":9990.0},{"date":"2025-06-02","close":10150.0},{"date":"2025-06-04","close":10720.0},{"date":"2025-06-05","close":10540.0},{"date":"2025-06-09","close":11210.0},{"date":"2025-06-10","close":12400.0},{"date":"2025-06-11","close":16120.0},{"date":"2025-06-12","close":16980.0},{"date":"2025-06-13","close":15720.0},{"date":"2025-06-16","close":20400.0},{"date":"2025-06-17","close":26500.0},{"date":"2025-06-18","close":28950.0},{"date":"2025-06-19","close":27400.0},{"date":"2025-06-20","close":28050.0},{"date":"2025-06-23","close":27600.0},{"date":"2025-06-24","close":28300.0},{"date":"2025-06-25","close":28600.0},{"date":"2025-06-26","close":22450.0},{"date":"2025-06-27","close":21700.0},{"date":"2025-06-30","close":21650.0},{"date":"2025-07-01","close":21950.0},{"date":"2025-07-02","close":21500.0},{"date":"2025-07-03","close":21950.0},{"date":"2025-07-04","close":21600.0},{"date":"2025-07-07","close":21000.0},{"date":"2025-07-08","close":21400.0},{"date":"2025-07-09","close":21900.0},{"date":"2025-07-10","close":21800.0},{"date":"2025-07-11","close":21750.0},{"date":"2025-07-14","close":20050.0},{"date":"2025-07-15","close":19600.0},{"date":"2025-07-16","close":20050.0},{"date":"2025-07-17","close":19160.0},{"date":"2025-07-18","close":18470.0},{"date":"2025-07-21","close":18520.0},{"date":"2025-07-22","close":18370.0},{"date":"2025-07-23","close":17810.0},{"date":"2025-07-24","close":17300.0},{"date":"2025-07-25","close":18160.0},{"date":"2025-07-28","close":17950.0},{"date":"2025-07-29","close":17920.0},{"date":"2025-07-30","close":17210.0},{"date":"2025-07-31","close":17810.0},{"date":"2025-08-01","close":16680.0},{"date":"2025-08-04","close":17160.0},{"date":"2025-08-05","close":16790.0},{"date":"2025-08-06","close":16540.0},{"date":"2025-08-07","close":16650.0},{"date":"2025-08-08","close":16110.0},{"date":"2025-08-11","close":16000.0},{"date":"2025-08-12","close":16160.0},{"date":"2025-08-13","close":16080.0},{"date":"2025-08-14","close":13300.0},{"date":"2025-08-18","close":14010.0},{"date":"2025-08-19","close":14010.0},{"date":"2025-08-20","close":12960.0},{"date":"2025-08-21","close":12910.0},{"date":"2025-08-22","close":12810.0},{"date":"2025-08-25","close":13700.0},{"date":"2025-08-26","close":14070.0},{"date":"2025-08-27","close":13450.0},{"date":"2025-08-28","close":13670.0},{"date":"2025-08-29","close":13460.0},{"date":"2025-09-01","close":14870.0},{"date":"2025-09-02","close":15030.0},{"date":"2025-09-03","close":14540.0},{"date":"2025-09-04","close":14170.0},{"date":"2025-09-05","close":14110.0},{"date":"2025-09-08","close":13910.0},{"date":"2025-09-09","close":13750.0},{"date":"2025-09-10","close":13950.0},{"date":"2025-09-11","close":14140.0},{"date":"2025-09-12","close":14250.0},{"date":"2025-09-15","close":13790.0},{"date":"2025-09-16","close":13990.0},{"date":"2025-09-17","close":13640.0},{"date":"2025-09-18","close":13680.0},{"date":"2025-09-19","close":13610.0},{"date":"2025-09-22","close":13250.0},{"date":"2025-09-23","close":13280.0},{"date":"2025-09-24","close":13280.0},{"date":"2025-09-25","close":13720.0},{"date":"2025-09-26","close":13110.0},{"date":"2025-09-29","close":14300.0},{"date":"2025-09-30","close":13780.0},{"date":"2025-10-01","close":13270.0},{"date":"2025-10-02","close":13550.0},{"date":"2025-10-10","close":13250.0},{"date":"2025-10-13","close":13250.0},{"date":"2025-10-14","close":13130.0},{"date":"2025-10-15","close":13140.0},{"date":"2025-10-16","close":12870.0},{"date":"2025-10-17","close":12700.0},{"date":"2025-10-20","close":13120.0},{"date":"2025-10-21","close":13300.0},{"date":"2025-10-22","close":13510.0},{"date":"2025-10-23","close":13160.0},{"date":"2025-10-24","close":13160.0},{"date":"2025-10-27","close":13490.0},{"date":"2025-10-28","close":13440.0},{"date":"2025-10-29","close":13640.0},{"date":"2025-10-30","close":13110.0},{"date":"2025-10-31","close":14000.0},{"date":"2025-11-03","close":15390.0},{"date":"2025-11-04","close":14680.0},{"date":"2025-11-05","close":14490.0},{"date":"2025-11-06","close":13760.0},{"date":"2025-11-07","close":13450.0},{"date":"2025-11-10","close":14290.0},{"date":"2025-11-11","close":14180.0},{"date":"2025-11-12","close":15030.0},{"date":"2025-11-13","close":14270.0},{"date":"2025-11-14","close":13570.0},{"date":"2025-11-17","close":13510.0},{"date":"2025-11-18","close":12480.0},{"date":"2025-11-19","close":12650.0},{"date":"2025-11-20","close":12570.0},{"date":"2025-11-21","close":12250.0},{"date":"2025-11-24","close":12250.0},{"date":"2025-11-25","close":12250.0},{"date":"2025-11-26","close":12550.0},{"date":"2025-11-27","close":12220.0},{"date":"2025-11-28","close":13480.0},{"date":"2025-12-01","close":13990.0},{"date":"2025-12-02","close":13690.0},{"date":"2025-12-03","close":12990.0},{"date":"2025-12-04","close":12480.0},{"date":"2025-12-05","close":12270.0},{"date":"2025-12-08","close":12330.0},{"date":"2025-12-09","close":12430.0},{"date":"2025-12-10","close":12600.0},{"date":"2025-12-11","close":12400.0},{"date":"2025-12-12","close":12480.0},{"date":"2025-12-15","close":12640.0},{"date":"2025-12-16","close":12350.0},{"date":"2025-12-17","close":12220.0},{"date":"2025-12-18","close":11930.0},{"date":"2025-12-19","close":12000.0},{"date":"2025-12-22","close":12400.0},{"date":"2025-12-23","close":12160.0},{"date":"2025-12-24","close":11910.0},{"date":"2025-12-26","close":11600.0},{"date":"2025-12-29","close":12120.0},{"date":"2025-12-30","close":12100.0},{"date":"2026-01-02","close":12260.0},{"date":"2026-01-05","close":12200.0},{"date":"2026-01-06","close":12100.0},{"date":"2026-01-07","close":11860.0},{"date":"2026-01-08","close":11370.0},{"date":"2026-01-09","close":11110.0},{"date":"2026-01-12","close":10740.0},{"date":"2026-01-13","close":10760.0},{"date":"2026-01-14","close":10770.0},{"date":"2026-01-15","close":10770.0},{"date":"2026-01-16","close":10770.0},{"date":"2026-01-19","close":10870.0},{"date":"2026-01-20","close":10910.0},{"date":"2026-01-21","close":10500.0},{"date":"2026-01-22","close":10550.0},{"date":"2026-01-23","close":11160.0},{"date":"2026-01-26","close":11340.0},{"date":"2026-01-27","close":11210.0},{"date":"2026-01-28","close":11240.0},{"date":"2026-01-29","close":11190.0},{"date":"2026-01-30","close":10740.0},{"date":"2026-02-02","close":10150.0},{"date":"2026-02-03","close":10170.0},{"date":"2026-02-04","close":10170.0},{"date":"2026-02-05","close":9650.0},{"date":"2026-02-06","close":9480.0},{"date":"2026-02-09","close":10170.0},{"date":"2026-02-10","close":10060.0},{"date":"2026-02-11","close":10340.0},{"date":"2026-02-12","close":10180.0},{"date":"2026-02-13","close":10000.0},{"date":"2026-02-19","close":9920.0},{"date":"2026-02-20","close":9970.0},{"date":"2026-02-23","close":10000.0},{"date":"2026-02-24","close":9850.0},{"date":"2026-02-25","close":9300.0},{"date":"2026-02-26","close":9270.0},{"date":"2026-02-27","close":9160.0},{"date":"2026-03-03","close":8560.0},{"date":"2026-03-04","close":7500.0},{"date":"2026-03-05","close":8120.0},{"date":"2026-03-06","close":9490.0},{"date":"2026-03-09","close":8540.0},{"date":"2026-03-10","close":8520.0},{"date":"2026-03-11","close":8690.0},{"date":"2026-03-12","close":8870.0},{"date":"2026-03-13","close":9200.0},{"date":"2026-03-16","close":9120.0},{"date":"2026-03-17","close":9150.0},{"date":"2026-03-18","close":9260.0},{"date":"2026-03-19","close":9210.0},{"date":"2026-03-20","close":8990.0},{"date":"2026-03-23","close":8640.0},{"date":"2026-03-24","close":8650.0},{"date":"2026-03-25","close":9210.0},{"date":"2026-03-26","close":8970.0},{"date":"2026-03-27","close":8850.0},{"date":"2026-03-30","close":8550.0},{"date":"2026-03-31","close":8350.0},{"date":"2026-04-01","close":8630.0},{"date":"2026-04-02","close":8240.0},{"date":"2026-04-03","close":8350.0},{"date":"2026-04-06","close":8540.0},{"date":"2026-04-07","close":8270.0},{"date":"2026-04-08","close":8150.0},{"date":"2026-04-09","close":8480.0},{"date":"2026-04-10","close":8710.0},{"date":"2026-04-13","close":10000.0},{"date":"2026-04-14","close":9710.0},{"date":"2026-04-15","close":9520.0},{"date":"2026-04-16","close":11000.0},{"date":"2026-04-17","close":11500.0},{"date":"2026-04-20","close":11050.0},{"date":"2026-04-21","close":11130.0},{"date":"2026-04-22","close":11180.0},{"date":"2026-04-23","close":11560.0},{"date":"2026-04-24","close":11840.0},{"date":"2026-04-27","close":13000.0},{"date":"2026-04-28","close":12730.0},{"date":"2026-04-29","close":12220.0},{"date":"2026-04-30","close":11620.0},{"date":"2026-05-04","close":10700.0},{"date":"2026-05-06","close":10250.0},{"date":"2026-05-07","close":9760.0},{"date":"2026-05-08","close":9660.0},{"date":"2026-05-11","close":9220.0},{"date":"2026-05-12","close":8920.0},{"date":"2026-05-13","close":8670.0},{"date":"2026-05-14","close":8720.0},{"date":"2026-05-15","close":8150.0},{"date":"2026-05-18","close":7740.0},{"date":"2026-05-19","close":7600.0},{"date":"2026-05-20","close":7290.0},{"date":"2026-05-21","close":7360.0},{"date":"2026-05-22","close":7710.0},{"date":"2026-05-26","close":7500.0},{"date":"2026-05-27","close":7230.0},{"date":"2026-05-28","close":6950.0},{"date":"2026-05-29","close":9030.0},{"date":"2026-06-01","close":11730.0},{"date":"2026-06-02","close":10540.0},{"date":"2026-06-04","close":9500.0},{"date":"2026-06-05","close":10500.0},{"date":"2026-06-08","close":13650.0},{"date":"2026-06-09","close":12350.0},{"date":"2026-06-10","close":13970.0},{"date":"2026-06-11","close":12050.0},{"date":"2026-06-12","close":11730.0},{"date":"2026-06-15","close":10460.0},{"date":"2026-06-16","close":10050.0},{"date":"2026-06-17","close":10120.0},{"date":"2026-06-18","close":9210.0},{"date":"2026-06-19","close":8600.0},{"date":"2026-06-22","close":8480.0},{"date":"2026-06-23","close":7820.0},{"date":"2026-06-24","close":7780.0},{"date":"2026-06-25","close":7600.0},{"date":"2026-06-26","close":7010.0},{"date":"2026-06-29","close":7470.0},{"date":"2026-06-30","close":7100.0},{"date":"2026-07-01","close":6950.0},{"date":"2026-07-02","close":6930.0},{"date":"2026-07-03","close":6960.0},{"date":"2026-07-06","close":6800.0},{"date":"2026-07-07","close":6730.0},{"date":"2026-07-08","close":6560.0},{"date":"2026-07-09","close":6470.0},{"date":"2026-07-10","close":6780.0},{"date":"2026-07-13","close":6240.0},{"date":"2026-07-14","close":6100.0},{"date":"2026-07-15","close":6440.0},{"date":"2026-07-16","close":6350.0},{"date":"2026-07-20","close":5920.0},{"date":"2026-07-21","close":6020.0},{"date":"2026-07-22","close":6140.0},{"date":"2026-07-23","close":6720.0},{"date":"2026-07-24","close":6100.0},{"date":"2026-07-27","close":7930.0},{"date":"2026-07-28","close":8610.0},{"date":"2026-07-29","close":8820.0},{"date":"2026-07-30","close":7300.0},{"date":"2026-07-31","close":7660.0},{"date":"2026-08-03","close":7600.0},{"date":"2026-08-04","close":8230.0},{"date":"2026-08-05","close":8140.0},{"date":"2026-08-06","close":7400.0},{"date":"2026-08-07","close":7210.0},{"date":"2026-08-10","close":7370.0},{"date":"2026-08-11","close":7460.0},{"date":"2026-08-12","close":7430.0},{"date":"2026-08-13","close":7140.0},{"date":"2026-08-14","close":7150.0},{"date":"2026-08-18","close":7030.0},{"date":"2026-08-19","close":6810.0},{"date":"2026-08-20","close":6830.0},{"date":"2026-08-21","close":6770.0},{"date":"2026-08-24","close":6800.0},{"date":"2026-08-25","close":6750.0},{"date":"2026-08-26","close":6800.0},{"date":"2026-08-27","close":6830.0},{"date":"2026-08-28","close":7060.0},{"date":"2026-08-31","close":7090.0},{"date":"2026-09-01","close":7080.0},{"date":"2026-09-02","close":6960.0},{"date":"2026-09-03","close":6840.0},{"date":"2026-09-04","close":6870.0},{"date":"2026-09-07","close":6970.0},{"date":"2026-09-08","close":6770.0},{"date":"2026-09-09","close":6860.0},{"date":"2026-09-10","close":6800.0},{"date":"2026-09-11","close":6790.0},{"date":"2026-09-14","close":6870.0},{"date":"2026-09-15","close":7430.0},{"date":"2026-09-16","close":7100.0},{"date":"2026-09-17","close":7230.0},{"date":"2026-09-18","close":7340.0},{"date":"2026-09-21","close":7160.0},{"date":"2026-09-22","close":7100.0},{"date":"2026-09-23","close":6870.0},{"date":"2026-09-28","close":6930.0},{"date":"2026-09-29","close":6800.0},{"date":"2026-09-30","close":6810.0},{"date":"2026-10-01","close":7370.0},{"date":"2026-10-02","close":7350.0},{"date":"2026-10-06","close":7330.0},{"date":"2026-10-07","close":7250.0},{"date":"2026-10-08","close":7310.0},{"date":"2026-10-12","close":6950.0},{"date":"2026-10-13","close":6880.0},{"date":"2026-10-14","close":6690.0},{"date":"2026-10-15","close":6770.0},{"date":"2026-10-16","close":6700.0},{"date":"2026-10-19","close":6850.0},{"date":"2026-10-20","close":6760.0},{"date":"2026-10-21","close":6870.0},{"date":"2026-10-22","close":6540.0},{"date":"2026-10-23","close":6540.0}],"chart_data":[{"date":"2024-10-23","open":9720,"high":9830,"low":9610,"close":9810,"volume":3247,"rsi_14":21.05,"sma_20":10213.5,"sma_60":11272.83,"sma_120":11855.17},{"date":"2024-10-24","open":9810,"high":9820,"low":9610,"close":9670,"volume":2303,"rsi_14":19.83,"sma_20":10195.0,"sma_60":11270.67,"sma_120":11825.83},{"date":"2024-10-25","open":9670,"high":9790,"low":9660,"close":9770,"volume":2425,"rsi_14":24.22,"sma_20":10170.5,"sma_60":11268.17,"sma_120":11800.58},{"date":"2024-10-28","open":9770,"high":10050,"low":9750,"close":9780,"volume":3530,"rsi_14":22.4,"sma_20":10147.5,"sma_60":11263.67,"sma_120":11776.33},{"date":"2024-10-29","open":9740,"high":9970,"low":9720,"close":9840,"volume":4083,"rsi_14":24.81,"sma_20":10107.5,"sma_60":11269.67,"sma_120":11749.75},{"date":"2024-10-30","open":9990,"high":9990,"low":9720,"close":9780,"volume":2992,"rsi_14":27.12,"sma_20":10059.5,"sma_60":11227.33,"sma_120":11724.33},{"date":"2024-10-31","open":9790,"high":10430,"low":9630,"close":10220,"volume":18880,"rsi_14":45.91,"sma_20":10047.0,"sma_60":11170.17,"sma_120":11687.58},{"date":"2024-11-01","open":10210,"high":10500,"low":10060,"close":10190,"volume":8398,"rsi_14":51.77,"sma_20":10036.5,"sma_60":11139.67,"sma_120":11650.0},{"date":"2024-11-04","open":10250,"high":10290,"low":10120,"close":10200,"volume":3006,"rsi_14":52.86,"sma_20":10025.0,"sma_60":11049.33,"sma_120":11612.0},{"date":"2024-11-05","open":10350,"high":10350,"low":9710,"close":9860,"volume":5756,"rsi_14":45.12,"sma_20":9994.5,"sma_60":10949.67,"sma_120":11570.75},{"date":"2024-11-06","open":9890,"high":10220,"low":9870,"close":9970,"volume":3938,"rsi_14":50.6,"sma_20":9968.5,"sma_60":10865.83,"sma_120":11534.33},{"date":"2024-11-07","open":9940,"high":9940,"low":9760,"close":9800,"volume":5173,"rsi_14":48.3,"sma_20":9942.5,"sma_60":10742.83,"sma_120":11501.08},{"date":"2024-11-08","open":9720,"high":10210,"low":9720,"close":9840,"volume":3194,"rsi_14":50.28,"sma_20":9917.0,"sma_60":10624.5,"sma_120":11471.33},{"date":"2024-11-11","open":9840,"high":10180,"low":9650,"close":10010,"volume":11007,"rsi_14":58.89,"sma_20":9910.5,"sma_60":10541.83,"sma_120":11439.58},{"date":"2024-11-12","open":9910,"high":10100,"low":9480,"close":9480,"volume":15407,"rsi_14":42.53,"sma_20":9878.5,"sma_60":10444.5,"sma_120":11402.33},{"date":"2024-11-13","open":9500,"high":9500,"low":9070,"close":9070,"volume":13767,"rsi_14":37.9,"sma_20":9831.0,"sma_60":10363.83,"sma_120":11365.08},{"date":"2024-11-14","open":8710,"high":9210,"low":8710,"close":9030,"volume":3629,"rsi_14":34.71,"sma_20":9785.0,"sma_60":10295.67,"sma_120":11327.83},{"date":"2024-11-15","open":8800,"high":9610,"low":8800,"close":8880,"volume":4593,"rsi_14":32.42,"sma_20":9736.0,"sma_60":10234.17,"sma_120":11293.42},{"date":"2024-11-18","open":9100,"high":9100,"low":8870,"close":9020,"volume":5238,"rsi_14":34.47,"sma_20":9695.5,"sma_60":10174.5,"sma_120":11259.08},{"date":"2024-11-19","open":9100,"high":9100,"low":8950,"close":9010,"volume":6126,"rsi_14":35.14,"sma_20":9661.5,"sma_60":10133.0,"sma_120":11222.17},{"date":"2024-11-20","open":9090,"high":9190,"low":8870,"close":9150,"volume":2702,"rsi_14":26.64,"sma_20":9628.5,"sma_60":10091.17,"sma_120":11173.5},{"date":"2024-11-21","open":9170,"high":9170,"low":8890,"close":8970,"volume":4852,"rsi_14":25.0,"sma_20":9593.5,"sma_60":10053.83,"sma_120":11126.42},{"date":"2024-11-22","open":8970,"high":9050,"low":8880,"close":8950,"volume":7225,"rsi_14":24.49,"sma_20":9552.5,"sma_60":10022.17,"sma_120":11080.42},{"date":"2024-11-25","open":9080,"high":9220,"low":8720,"close":9000,"volume":10269,"rsi_14":30.09,"sma_20":9513.5,"sma_60":9988.33,"sma_120":11038.75},{"date":"2024-11-26","open":9000,"high":9090,"low":8870,"close":9030,"volume":4987,"rsi_14":27.4,"sma_20":9473.0,"sma_60":9957.83,"sma_120":11001.08},{"date":"2024-11-27","open":9280,"high":10190,"low":9080,"close":10030,"volume":64991,"rsi_14":53.95,"sma_20":9485.5,"sma_60":9937.17,"sma_120":10971.08},{"date":"2024-11-28","open":9790,"high":10170,"low":9790,"close":9940,"volume":12556,"rsi_14":51.69,"sma_20":9471.5,"sma_60":9917.5,"sma_120":10939.17},{"date":"2024-11-29","open":9940,"high":9940,"low":9650,"close":9840,"volume":6142,"rsi_14":47.06,"sma_20":9454.0,"sma_60":9906.0,"sma_120":10910.0},{"date":"2024-12-02","open":9680,"high":9780,"low":9400,"close":9410,"volume":6379,"rsi_14":48.75,"sma_20":9414.5,"sma_60":9887.67,"sma_120":10879.58},{"date":"2024-12-03","open":9550,"high":9550,"low":9200,"close":9210,"volume":4926,"rsi_14":52.71,"sma_20":9382.0,"sma_60":9868.33,"sma_120":10848.0},{"date":"2024-12-04","open":8800,"high":9260,"low":8800,"close":8930,"volume":15908,"rsi_14":48.23,"sma_20":9330.0,"sma_60":9842.0,"sma_120":10815.92},{"date":"2024-12-05","open":8960,"high":9430,"low":8800,"close":8950,"volume":15213,"rsi_14":51.3,"sma_20":9287.5,"sma_60":9823.83,"sma_120":10786.33},{"date":"2024-12-06","open":8840,"high":9010,"low":8010,"close":8410,"volume":17201,"rsi_14":40.13,"sma_20":9216.0,"sma_60":9799.83,"sma_120":10751.83},{"date":"2024-12-09","open":8000,"high":8100,"low":7610,"close":7820,"volume":20322,"rsi_14":33.79,"sma_20":9106.5,"sma_60":9763.67,"sma_120":10712.0},{"date":"2024-12-10","open":7610,"high":8190,"low":7610,"close":7960,"volume":24279,"rsi_14":33.79,"sma_20":9030.5,"sma_60":9729.67,"sma_120":10675.08},{"date":"2024-12-11","open":8180,"high":8580,"low":8020,"close":8350,"volume":19815,"rsi_14":42.01,"sma_20":8994.5,"sma_60":9703.67,"sma_120":10644.17},{"date":"2024-12-12","open":8480,"high":8480,"low":8270,"close":8360,"volume":6027,"rsi_14":42.38,"sma_20":8961.0,"sma_60":9678.0,"sma_120":10615.25},{"date":"2024-12-13","open":8270,"high":8540,"low":7810,"close":8430,"volume":9026,"rsi_14":42.67,"sma_20":8938.5,"sma_60":9647.67,"sma_120":10587.83},{"date":"2024-12-16","open":8470,"high":8940,"low":8450,"close":8620,"volume":8063,"rsi_14":44.94,"sma_20":8918.5,"sma_60":9621.33,"sma_120":10560.33},{"date":"2024-12-17","open":8620,"high":8670,"low":8400,"close":8590,"volume":9127,"rsi_14":26.62,"sma_20":8897.5,"sma_60":9595.83,"sma_120":10534.5},{"date":"2024-12-18","open":8510,"high":8680,"low":8420,"close":8470,"volume":6681,"rsi_14":26.37,"sma_20":8863.5,"sma_60":9568.5,"sma_120":10516.33},{"date":"2024-12-19","open":8470,"high":8470,"low":8030,"close":8200,"volume":12680,"rsi_14":25.0,"sma_20":8825.0,"sma_60":9537.83,"sma_120":10493.67},{"date":"2024-12-20","open":8200,"high":8470,"low":8010,"close":8190,"volume":3575,"rsi_14":28.67,"sma_20":8787.0,"sma_60":9503.33,"sma_120":10470.75},{"date":"2024-12-23","open":8200,"high":8340,"low":8040,"close":8190,"volume":4783,"rsi_14":30.83,"sma_20":8746.5,"sma_60":9469.17,"sma_120":10447.83},{"date":"2024-12-24","open":8290,"high":8590,"low":8180,"close":8210,"volume":2461,"rsi_14":35.0,"sma_20":8705.5,"sma_60":9428.67,"sma_120":10423.0},{"date":"2024-12-26","open":8210,"high":8350,"low":8100,"close":8300,"volume":3010,"rsi_14":36.84,"sma_20":8619.0,"sma_60":9388.0,"sma_120":10394.5},{"date":"2024-12-27","open":8280,"high":8280,"low":8010,"close":8220,"volume":4917,"rsi_14":45.27,"sma_20":8533.0,"sma_60":9350.5,"sma_120":10369.0},{"date":"2024-12-30","open":8180,"high":8180,"low":8020,"close":8080,"volume":4822,"rsi_14":58.33,"sma_20":8445.0,"sma_60":9311.83,"sma_120":10343.83},{"date":"2025-01-02","open":8100,"high":8580,"low":8090,"close":8530,"volume":4695,"rsi_14":65.24,"sma_20":8401.0,"sma_60":9280.17,"sma_120":10325.58},{"date":"2025-01-03","open":8540,"high":8570,"low":8440,"close":8570,"volume":3954,"rsi_14":57.24,"sma_20":8369.0,"sma_60":9248.5,"sma_120":10308.58},{"date":"2025-01-06","open":8740,"high":9220,"low":8580,"close":9200,"volume":16168,"rsi_14":69.63,"sma_20":8382.5,"sma_60":9227.0,"sma_120":10296.17},{"date":"2025-01-07","open":9370,"high":9460,"low":9000,"close":9300,"volume":9297,"rsi_14":70.05,"sma_20":8400.0,"sma_60":9210.0,"sma_120":10279.67},{"date":"2025-01-08","open":9280,"high":9300,"low":9030,"close":9230,"volume":2682,"rsi_14":64.88,"sma_20":8441.0,"sma_60":9191.33,"sma_120":10263.67},{"date":"2025-01-09","open":9310,"high":9310,"low":9050,"close":9140,"volume":5870,"rsi_14":63.03,"sma_20":8507.0,"sma_60":9174.67,"sma_120":10248.08},{"date":"2025-01-10","open":9260,"high":9290,"low":9070,"close":9150,"volume":2437,"rsi_14":67.0,"sma_20":8566.5,"sma_60":9158.5,"sma_120":10233.58},{"date":"2025-01-13","open":9120,"high":9130,"low":8840,"close":9130,"volume":2228,"rsi_14":76.57,"sma_20":8605.5,"sma_60":9143.67,"sma_120":10220.5},{"date":"2025-01-14","open":9080,"high":9180,"low":8900,"close":9170,"volume":1601,"rsi_14":77.53,"sma_20":8646.0,"sma_60":9130.67,"sma_120":10210.67},{"date":"2025-01-15","open":9050,"high":9200,"low":9050,"close":9200,"volume":2829,"rsi_14":77.9,"sma_20":8684.5,"sma_60":9119.67,"sma_120":10200.75},{"date":"2025-01-16","open":9120,"high":9220,"low":8990,"close":8990,"volume":7528,"rsi_14":69.5,"sma_20":8703.0,"sma_60":9105.67,"sma_120":10192.67},{"date":"2025-01-17","open":9170,"high":9170,"low":8980,"close":9010,"volume":1642,"rsi_14":68.39,"sma_20":8724.0,"sma_60":9094.33,"sma_120":10184.42},{"date":"2025-01-20","open":8920,"high":9410,"low":8780,"close":9090,"volume":4140,"rsi_14":72.54,"sma_20":8755.0,"sma_60":9082.33,"sma_120":10177.58},{"date":"2025-01-21","open":8970,"high":9040,"low":8900,"close":8900,"volume":3014,"rsi_14":70.71,"sma_20":8790.0,"sma_60":9069.5,"sma_120":10170.08},{"date":"2025-01-22","open":8900,"high":9010,"low":8880,"close":8990,"volume":3087,"rsi_14":64.2,"sma_20":8830.0,"sma_60":9056.5,"sma_120":10162.33},{"date":"2025-01-23","open":8980,"high":9280,"low":8880,"close":9000,"volume":1780,"rsi_14":63.52,"sma_20":8870.5,"sma_60":9043.5,"sma_120":10153.58},{"date":"2025-01-24","open":8920,"high":9000,"low":8750,"close":8770,"volume":6780,"rsi_14":31.93,"sma_20":8898.5,"sma_60":9025.67,"sma_120":10147.67},{"date":"2025-01-31","open":9600,"high":10390,"low":9170,"close":9920,"volume":155689,"rsi_14":63.84,"sma_20":8979.5,"sma_60":9028.0,"sma_120":10127.67},{"date":"2025-02-03","open":9920,"high":10230,"low":9670,"close":10110,"volume":92186,"rsi_14":68.64,"sma_20":9074.0,"sma_60":9026.17,"sma_120":10098.17},{"date":"2025-02-04","open":10270,"high":10270,"low":9630,"close":9910,"volume":28590,"rsi_14":65.59,"sma_20":9165.5,"sma_60":9021.5,"sma_120":10080.58},{"date":"2025-02-05","open":10240,"high":11070,"low":9930,"close":11070,"volume":158564,"rsi_14":76.52,"sma_20":9292.5,"sma_60":9036.0,"sma_120":10042.67},{"date":"2025-02-06","open":10980,"high":11000,"low":10460,"close":10640,"volume":47909,"rsi_14":68.73,"sma_20":9396.0,"sma_60":9049.0,"sma_120":9999.33},{"date":"2025-02-07","open":10830,"high":10830,"low":9950,"close":9950,"volume":32312,"rsi_14":58.33,"sma_20":9433.5,"sma_60":9048.67,"sma_120":9957.25},{"date":"2025-02-10","open":9910,"high":10050,"low":9710,"close":10050,"volume":23245,"rsi_14":58.95,"sma_20":9471.0,"sma_60":9052.83,"sma_120":9897.83},{"date":"2025-02-11","open":9930,"high":10090,"low":9800,"close":10040,"volume":17424,"rsi_14":61.54,"sma_20":9511.5,"sma_60":9056.17,"sma_120":9840.33},{"date":"2025-02-12","open":10040,"high":10040,"low":9530,"close":9870,"volume":17248,"rsi_14":59.15,"sma_20":9548.0,"sma_60":9053.83,"sma_120":9797.83},{"date":"2025-02-13","open":9780,"high":9970,"low":9600,"close":9880,"volume":13484,"rsi_14":58.53,"sma_20":9584.5,"sma_60":9060.5,"sma_120":9752.5},{"date":"2025-02-14","open":9810,"high":9930,"low":9630,"close":9690,"volume":8212,"rsi_14":58.53,"sma_20":9612.5,"sma_60":9070.83,"sma_120":9717.33},{"date":"2025-02-17","open":9680,"high":9750,"low":9410,"close":9420,"volume":14850,"rsi_14":54.47,"sma_20":9625.0,"sma_60":9077.33,"sma_120":9686.5},{"date":"2025-02-18","open":9500,"high":9500,"low":9230,"close":9300,"volume":6635,"rsi_14":53.05,"sma_20":9630.0,"sma_60":9084.33,"sma_120":9659.25},{"date":"2025-02-19","open":9220,"high":9370,"low":9180,"close":9280,"volume":8019,"rsi_14":55.41,"sma_20":9644.5,"sma_60":9088.67,"sma_120":9631.58},{"date":"2025-02-20","open":9590,"high":9590,"low":9210,"close":9230,"volume":5962,"rsi_14":40.44,"sma_20":9655.5,"sma_60":9092.33,"sma_120":9612.67},{"date":"2025-02-21","open":9250,"high":9300,"low":9130,"close":9260,"volume":3438,"rsi_14":37.68,"sma_20":9664.0,"sma_60":9094.17,"sma_120":9592.67},{"date":"2025-02-24","open":9250,"high":9280,"low":8660,"close":9100,"volume":9077,"rsi_14":38.12,"sma_20":9674.0,"sma_60":9096.33,"sma_120":9575.08},{"date":"2025-02-25","open":9120,"high":9120,"low":8820,"close":8900,"volume":5454,"rsi_14":5.71,"sma_20":9669.5,"sma_60":9095.5,"sma_120":9558.83},{"date":"2025-02-26","open":8900,"high":9090,"low":8740,"close":8950,"volume":3612,"rsi_14":9.18,"sma_20":9667.0,"sma_60":9094.67,"sma_120":9541.5},{"date":"2025-02-27","open":8850,"high":9120,"low":8800,"close":8800,"volume":5055,"rsi_14":12.42,"sma_20":9668.5,"sma_60":9090.83,"sma_120":9524.33},{"date":"2025-02-28","open":8670,"high":8870,"low":8530,"close":8530,"volume":5102,"rsi_14":5.29,"sma_20":9599.0,"sma_60":9065.83,"sma_120":9501.5},{"date":"2025-03-04","open":8790,"high":8790,"low":8270,"close":8360,"volume":5057,"rsi_14":4.84,"sma_20":9511.5,"sma_60":9039.5,"sma_120":9478.5},{"date":"2025-03-05","open":8320,"high":8780,"low":8320,"close":8750,"volume":3317,"rsi_14":23.08,"sma_20":9453.5,"sma_60":9021.33,"sma_120":9463.67},{"date":"2025-03-06","open":8750,"high":8850,"low":8470,"close":8470,"volume":3573,"rsi_14":20.0,"sma_20":9323.5,"sma_60":9005.67,"sma_120":9446.67},{"date":"2025-03-07","open":8470,"high":8640,"low":8310,"close":8510,"volume":2894,"rsi_14":23.18,"sma_20":9217.0,"sma_60":8994.0,"sma_120":9431.17},{"date":"2025-03-10","open":8330,"high":8630,"low":8330,"close":8390,"volume":2143,"rsi_14":24.88,"sma_20":9139.0,"sma_60":8985.0,"sma_120":9413.5},{"date":"2025-03-11","open":8310,"high":8700,"low":8210,"close":8400,"volume":6129,"rsi_14":26.8,"sma_20":9056.5,"sma_60":8975.83,"sma_120":9399.83},{"date":"2025-03-12","open":8400,"high":8400,"low":8230,"close":8320,"volume":1783,"rsi_14":26.0,"sma_20":8970.5,"sma_60":8974.33,"sma_120":9387.08},{"date":"2025-03-13","open":8260,"high":8400,"low":8210,"close":8280,"volume":2012,"rsi_14":26.13,"sma_20":8891.0,"sma_60":8982.0,"sma_120":9372.83},{"date":"2025-03-14","open":8220,"high":8330,"low":8210,"close":8270,"volume":2885,"rsi_14":24.87,"sma_20":8810.5,"sma_60":8987.17,"sma_120":9358.42},{"date":"2025-03-17","open":8300,"high":8500,"low":8250,"close":8280,"volume":1790,"rsi_14":27.47,"sma_20":8740.0,"sma_60":8986.0,"sma_120":9344.83},{"date":"2025-03-18","open":8280,"high":8390,"low":8200,"close":8250,"volume":2324,"rsi_14":30.3,"sma_20":8681.5,"sma_60":8984.17,"sma_120":9331.08},{"date":"2025-03-19","open":8250,"high":8360,"low":8040,"close":8300,"volume":4449,"rsi_14":30.3,"sma_20":8631.5,"sma_60":8982.0,"sma_120":9314.83},{"date":"2025-03-20","open":8130,"high":8270,"low":8120,"close":8130,"volume":4774,"rsi_14":29.94,"sma_20":8574.0,"sma_60":8973.83,"sma_120":9297.58},{"date":"2025-03-21","open":8230,"high":8230,"low":8010,"close":8050,"volume":1960,"rsi_14":33.78,"sma_20":8515.0,"sma_60":8964.83,"sma_120":9280.33},{"date":"2025-03-24","open":8290,"high":8300,"low":8020,"close":8100,"volume":2615,"rsi_14":40.44,"sma_20":8457.0,"sma_60":8958.67,"sma_120":9263.58},{"date":"2025-03-25","open":8100,"high":8120,"low":8020,"close":8120,"volume":2795,"rsi_14":18.18,"sma_20":8408.0,"sma_60":8957.33,"sma_120":9247.58},{"date":"2025-03-26","open":8130,"high":8500,"low":8110,"close":8300,"volume":4154,"rsi_14":40.45,"sma_20":8378.0,"sma_60":8959.17,"sma_120":9231.25},{"date":"2025-03-27","open":8300,"high":8300,"low":8160,"close":8270,"volume":1294,"rsi_14":36.36,"sma_20":8344.0,"sma_60":8960.5,"sma_120":9214.83},{"date":"2025-03-28","open":8270,"high":8270,"low":8130,"close":8180,"volume":1330,"rsi_14":37.65,"sma_20":8313.0,"sma_60":8960.0,"sma_120":9194.33},{"date":"2025-03-31","open":8030,"high":8200,"low":7960,"close":7960,"volume":4284,"rsi_14":29.25,"sma_20":8284.5,"sma_60":8954.33,"sma_120":9171.17},{"date":"2025-04-01","open":8390,"high":8390,"low":8010,"close":8080,"volume":6272,"rsi_14":39.09,"sma_20":8270.5,"sma_60":8952.0,"sma_120":9151.25},{"date":"2025-04-02","open":8200,"high":8200,"low":8080,"close":8160,"volume":3480,"rsi_14":44.74,"sma_20":8241.0,"sma_60":8953.33,"sma_120":9132.58},{"date":"2025-04-03","open":8070,"high":8160,"low":7930,"close":8130,"volume":2030,"rsi_14":43.97,"sma_20":8224.0,"sma_60":8946.67,"sma_120":9113.42},{"date":"2025-04-04","open":8000,"high":8400,"low":7990,"close":8380,"volume":2867,"rsi_14":53.57,"sma_20":8217.5,"sma_60":8943.5,"sma_120":9096.0},{"date":"2025-04-07","open":8370,"high":8370,"low":8010,"close":8100,"volume":6279,"rsi_14":45.45,"sma_20":8203.0,"sma_60":8925.17,"sma_120":9076.08},{"date":"2025-04-08","open":8110,"high":8370,"low":8110,"close":8240,"volume":4980,"rsi_14":48.28,"sma_20":8195.0,"sma_60":8907.5,"sma_120":9058.75},{"date":"2025-04-09","open":8390,"high":8390,"low":8180,"close":8260,"volume":2616,"rsi_14":54.09,"sma_20":8192.0,"sma_60":8891.33,"sma_120":9041.33},{"date":"2025-04-10","open":8440,"high":8500,"low":8240,"close":8420,"volume":3212,"rsi_14":61.08,"sma_20":8199.0,"sma_60":8879.33,"sma_120":9027.0},{"date":"2025-04-11","open":8320,"high":8450,"low":8220,"close":8420,"volume":2754,"rsi_14":59.88,"sma_20":8206.5,"sma_60":8867.17,"sma_120":9012.83},{"date":"2025-04-14","open":8400,"high":10940,"low":8350,"close":9690,"volume":369975,"rsi_14":77.35,"sma_20":8277.0,"sma_60":8876.5,"sma_120":9010.08},{"date":"2025-04-15","open":9500,"high":9530,"low":9090,"close":9190,"volume":67991,"rsi_14":63.95,"sma_20":8324.0,"sma_60":8876.83,"sma_120":9003.75},{"date":"2025-04-16","open":9190,"high":9530,"low":9110,"close":9110,"volume":28459,"rsi_14":62.96,"sma_20":8364.5,"sma_60":8875.33,"sma_120":8997.5},{"date":"2025-04-17","open":9220,"high":9640,"low":9110,"close":9460,"volume":34433,"rsi_14":68.29,"sma_20":8431.0,"sma_60":8883.17,"sma_120":8994.42},{"date":"2025-04-18","open":9740,"high":10870,"low":9510,"close":10180,"volume":196396,"rsi_14":77.75,"sma_20":8537.5,"sma_60":8902.67,"sma_120":8998.5},{"date":"2025-04-21","open":10370,"high":10380,"low":9830,"close":10040,"volume":30253,"rsi_14":74.38,"sma_20":8634.5,"sma_60":8918.5,"sma_120":9000.42},{"date":"2025-04-22","open":10000,"high":10050,"low":9430,"close":9790,"volume":20478,"rsi_14":69.45,"sma_20":8718.0,"sma_60":8933.33,"sma_120":9001.42},{"date":"2025-04-23","open":9990,"high":9990,"low":9540,"close":9590,"volume":7784,"rsi_14":66.74,"sma_20":8782.5,"sma_60":8943.33,"sma_120":8999.92},{"date":"2025-04-24","open":9910,"high":11270,"low":9660,"close":10880,"volume":126795,"rsi_14":73.15,"sma_20":8913.0,"sma_60":8974.67,"sma_120":9009.08},{"date":"2025-04-25","open":10720,"high":11250,"low":10050,"close":10340,"volume":49544,"rsi_14":69.79,"sma_20":9021.0,"sma_60":9000.83,"sma_120":9013.25},{"date":"2025-04-28","open":10280,"high":10480,"low":9980,"close":10120,"volume":19419,"rsi_14":66.38,"sma_20":9129.0,"sma_60":9004.17,"sma_120":9016.08},{"date":"2025-04-29","open":10120,"high":10370,"low":10040,"close":10180,"volume":7645,"rsi_14":66.61,"sma_20":9234.0,"sma_60":9005.33,"sma_120":9015.75},{"date":"2025-04-30","open":10190,"high":10190,"low":9810,"close":10090,"volume":11592,"rsi_14":64.62,"sma_20":9330.5,"sma_60":9008.33,"sma_120":9014.92},{"date":"2025-05-02","open":10000,"high":10000,"low":9700,"close":9790,"volume":9573,"rsi_14":61.4,"sma_20":9413.5,"sma_60":8987.0,"sma_120":9011.5},{"date":"2025-05-07","open":9780,"high":10000,"low":9620,"close":9970,"volume":7743,"rsi_14":52.85,"sma_20":9493.0,"sma_60":8975.83,"sma_120":9012.42},{"date":"2025-05-08","open":9970,"high":11290,"low":9750,"close":10200,"volume":63562,"rsi_14":60.86,"sma_20":9598.0,"sma_60":8980.0,"sma_120":9014.33},{"date":"2025-05-09","open":10260,"high":10680,"low":9890,"close":10610,"volume":21068,"rsi_14":65.06,"sma_20":9716.5,"sma_60":8989.33,"sma_120":9021.08},{"date":"2025-05-12","open":10480,"high":10560,"low":10220,"close":10430,"volume":14234,"rsi_14":60.08,"sma_20":9825.0,"sma_60":8995.83,"sma_120":9026.0},{"date":"2025-05-13","open":10430,"high":10430,"low":10130,"close":10400,"volume":9382,"rsi_14":52.67,"sma_20":9924.0,"sma_60":9004.67,"sma_120":9029.25},{"date":"2025-05-14","open":10390,"high":10490,"low":10200,"close":10280,"volume":5820,"rsi_14":52.93,"sma_20":10017.0,"sma_60":9011.33,"sma_120":9035.92},{"date":"2025-05-15","open":10200,"high":10500,"low":10140,"close":10500,"volume":12455,"rsi_14":58.72,"sma_20":10057.5,"sma_60":9024.83,"sma_120":9047.83},{"date":"2025-05-16","open":10490,"high":10650,"low":10140,"close":10600,"volume":7608,"rsi_14":62.72,"sma_20":10128.0,"sma_60":9044.5,"sma_120":9060.92},{"date":"2025-05-19","open":10600,"high":10640,"low":10080,"close":10180,"volume":12956,"rsi_14":38.71,"sma_20":10181.5,"sma_60":9059.17,"sma_120":9071.75},{"date":"2025-05-20","open":10180,"high":10410,"low":10070,"close":10270,"volume":6810,"rsi_14":48.68,"sma_20":10222.0,"sma_60":9075.67,"sma_120":9082.17},{"date":"2025-05-21","open":10160,"high":10390,"low":10120,"close":10120,"volume":4109,"rsi_14":50.0,"sma_20":10219.0,"sma_60":9090.5,"sma_120":9091.42},{"date":"2025-05-22","open":10340,"high":10340,"low":9860,"close":10120,"volume":8257,"rsi_14":48.81,"sma_20":10223.0,"sma_60":9104.83,"sma_120":9099.5},{"date":"2025-05-23","open":10140,"high":10140,"low":9540,"close":9680,"volume":15608,"rsi_14":42.86,"sma_20":10217.5,"sma_60":9114.5,"sma_120":9105.42},{"date":"2025-05-26","open":9680,"high":9770,"low":9430,"close":9770,"volume":5163,"rsi_14":49.62,"sma_20":10226.5,"sma_60":9129.0,"sma_120":9112.25},{"date":"2025-05-27","open":9660,"high":9900,"low":9570,"close":9570,"volume":1446,"rsi_14":42.54,"sma_20":10161.0,"sma_60":9139.33,"sma_120":9117.0},{"date":"2025-05-28","open":9600,"high":9890,"low":9520,"close":9810,"volume":8412,"rsi_14":42.75,"sma_20":10134.5,"sma_60":9156.17,"sma_120":9123.5},{"date":"2025-05-29","open":9810,"high":10090,"low":9730,"close":10000,"volume":2648,"rsi_14":37.65,"sma_20":10128.5,"sma_60":9180.67,"sma_120":9123.25},{"date":"2025-05-30","open":10010,"high":10120,"low":9800,"close":9990,"volume":2950,"rsi_14":40.43,"sma_20":10119.0,"sma_60":9207.83,"sma_120":9123.67},{"date":"2025-06-02","open":10230,"high":10230,"low":9810,"close":10150,"volume":5279,"rsi_14":44.86,"sma_20":10122.0,"sma_60":9231.17,"sma_120":9126.25},{"date":"2025-06-04","open":10150,"high":10720,"low":10000,"close":10720,"volume":18852,"rsi_14":57.64,"sma_20":10168.5,"sma_60":9268.67,"sma_120":9137.17},{"date":"2025-06-05","open":10620,"high":10900,"low":10390,"close":10540,"volume":23383,"rsi_14":50.7,"sma_20":10197.0,"sma_60":9302.5,"sma_120":9148.25},{"date":"2025-06-09","open":10550,"high":11380,"low":10550,"close":11210,"volume":37949,"rsi_14":58.94,"sma_20":10247.5,"sma_60":9349.5,"sma_120":9167.25},{"date":"2025-06-10","open":11660,"high":12820,"low":11400,"close":12400,"volume":132371,"rsi_14":76.56,"sma_20":10337.0,"sma_60":9416.17,"sma_120":9196.0},{"date":"2025-06-11","open":14280,"high":16120,"low":13390,"close":16120,"volume":337990,"rsi_14":87.45,"sma_20":10621.5,"sma_60":9546.17,"sma_120":9260.25},{"date":"2025-06-12","open":17880,"high":18900,"low":16100,"close":16980,"volume":865342,"rsi_14":90.26,"sma_20":10950.5,"sma_60":9691.17,"sma_120":9336.58},{"date":"2025-06-13","open":16750,"high":17320,"low":15710,"close":15720,"volume":182311,"rsi_14":78.63,"sma_20":11222.5,"sma_60":9815.33,"sma_120":9401.25},{"date":"2025-06-16","open":20400,"high":20400,"low":20400,"close":20400,"volume":158325,"rsi_14":88.23,"sma_20":11717.5,"sma_60":10017.33,"sma_120":9501.67},{"date":"2025-06-17","open":24000,"high":26500,"low":22000,"close":26500,"volume":476213,"rsi_14":91.76,"sma_20":12512.5,"sma_60":10321.5,"sma_120":9652.83},{"date":"2025-06-18","open":28850,"high":33200,"low":26000,"close":28950,"volume":2436790,"rsi_14":93.49,"sma_20":13451.0,"sma_60":10665.67,"sma_120":9823.83},{"date":"2025-06-19","open":28950,"high":29200,"low":26600,"close":27400,"volume":433256,"rsi_14":87.28,"sma_20":14307.5,"sma_60":10986.83,"sma_120":9980.33},{"date":"2025-06-20","open":27100,"high":30000,"low":26400,"close":28050,"volume":425695,"rsi_14":87.53,"sma_20":15204.0,"sma_60":11320.17,"sma_120":10142.5},{"date":"2025-06-23","open":28050,"high":28150,"low":26000,"close":27600,"volume":243665,"rsi_14":85.95,"sma_20":16078.0,"sma_60":11645.17,"sma_120":10301.92},{"date":"2025-06-24","open":27750,"high":28500,"low":26250,"close":28300,"volume":169962,"rsi_14":86.26,"sma_20":17009.0,"sma_60":11981.5,"sma_120":10469.42},{"date":"2025-06-25","open":28150,"high":30950,"low":27000,"close":28600,"volume":383404,"rsi_14":86.11,"sma_20":17950.5,"sma_60":12319.83,"sma_120":10639.5},{"date":"2025-06-26","open":28050,"high":28350,"low":22300,"close":22450,"volume":350268,"rsi_14":69.38,"sma_20":18594.5,"sma_60":12556.17,"sma_120":10758.33},{"date":"2025-06-27","open":22800,"high":22900,"low":20650,"close":21700,"volume":167011,"rsi_14":67.02,"sma_20":19189.0,"sma_60":12781.5,"sma_120":10870.75},{"date":"2025-06-30","open":22000,"high":22100,"low":20500,"close":21650,"volume":107899,"rsi_14":65.59,"sma_20":19771.5,"sma_60":13009.67,"sma_120":10982.0},{"date":"2025-07-01","open":21500,"high":22650,"low":21000,"close":21950,"volume":103758,"rsi_14":61.1,"sma_20":20369.5,"sma_60":13240.83,"sma_120":11096.42},{"date":"2025-07-02","open":22300,"high":22350,"low":20750,"close":21500,"volume":84177,"rsi_14":58.75,"sma_20":20937.0,"sma_60":13463.17,"sma_120":11208.25},{"date":"2025-07-03","open":21150,"high":22800,"low":21000,"close":21950,"volume":110085,"rsi_14":62.45,"sma_20":21498.5,"sma_60":13693.5,"sma_120":11320.08},{"date":"2025-07-04","open":22000,"high":22250,"low":21000,"close":21600,"volume":72253,"rsi_14":52.9,"sma_20":22051.5,"sma_60":13913.83,"sma_120":11428.67},{"date":"2025-07-07","open":21600,"high":21600,"low":20350,"close":21000,"volume":82581,"rsi_14":31.91,"sma_20":22541.0,"sma_60":14128.83,"sma_120":11527.0},{"date":"2025-07-08","open":21000,"high":21450,"low":20300,"close":21400,"volume":60751,"rsi_14":21.29,"sma_20":22991.0,"sma_60":14348.17,"sma_120":11627.83},{"date":"2025-07-09","open":21600,"high":22600,"low":21050,"close":21900,"volume":148553,"rsi_14":27.27,"sma_20":23280.0,"sma_60":14575.5,"sma_120":11733.42},{"date":"2025-07-10","open":21950,"high":22300,"low":21200,"close":21800,"volume":68592,"rsi_14":22.94,"sma_20":23521.0,"sma_60":14798.5,"sma_120":11838.92},{"date":"2025-07-11","open":21800,"high":22050,"low":21400,"close":21750,"volume":52101,"rsi_14":23.77,"sma_20":23822.5,"sma_60":15020.67,"sma_120":11943.92},{"date":"2025-07-14","open":21750,"high":21850,"low":20050,"close":20050,"volume":66264,"rsi_14":16.05,"sma_20":23805.0,"sma_60":15193.33,"sma_120":12034.92},{"date":"2025-07-15","open":20200,"high":20250,"low":19100,"close":19600,"volume":68683,"rsi_14":13.41,"sma_20":23460.0,"sma_60":15366.83,"sma_120":12121.83},{"date":"2025-07-16","open":19650,"high":21400,"low":19260,"close":20050,"volume":93474,"rsi_14":31.82,"sma_20":23015.0,"sma_60":15549.17,"sma_120":12212.25},{"date":"2025-07-17","open":20150,"high":20900,"low":19090,"close":19160,"volume":49065,"rsi_14":31.16,"sma_20":22603.0,"sma_60":15710.83,"sma_120":12297.0},{"date":"2025-07-18","open":19200,"high":19520,"low":18470,"close":18470,"volume":51413,"rsi_14":28.46,"sma_20":22124.0,"sma_60":15849.0,"sma_120":12375.83},{"date":"2025-07-21","open":18380,"high":18990,"low":18210,"close":18520,"volume":21275,"rsi_14":25.95,"sma_20":21670.0,"sma_60":15990.33,"sma_120":12454.42},{"date":"2025-07-22","open":18600,"high":18630,"low":17650,"close":18370,"volume":42806,"rsi_14":27.09,"sma_20":21173.5,"sma_60":16133.33,"sma_120":12533.33},{"date":"2025-07-23","open":18370,"high":18370,"low":17650,"close":17810,"volume":57911,"rsi_14":20.17,"sma_20":20634.0,"sma_60":16270.33,"sma_120":12606.83},{"date":"2025-07-24","open":17810,"high":17970,"low":17300,"close":17300,"volume":18202,"rsi_14":19.72,"sma_20":20376.5,"sma_60":16377.33,"sma_120":12676.0},{"date":"2025-07-25","open":17250,"high":18500,"low":17250,"close":18160,"volume":42560,"rsi_14":30.71,"sma_20":20199.5,"sma_60":16507.67,"sma_120":12754.25},{"date":"2025-07-28","open":18340,"high":18340,"low":17610,"close":17950,"volume":18822,"rsi_14":25.94,"sma_20":20014.5,"sma_60":16638.17,"sma_120":12821.17},{"date":"2025-07-29","open":18110,"high":18580,"low":17420,"close":17920,"volume":29231,"rsi_14":20.3,"sma_20":19813.0,"sma_60":16767.17,"sma_120":12886.25},{"date":"2025-07-30","open":17750,"high":18300,"low":16770,"close":17210,"volume":43442,"rsi_14":18.6,"sma_20":19598.5,"sma_60":16885.83,"sma_120":12947.08},{"date":"2025-07-31","open":17340,"high":17940,"low":17010,"close":17810,"volume":27058,"rsi_14":24.94,"sma_20":19391.5,"sma_60":17019.5,"sma_120":13003.25},{"date":"2025-08-01","open":17810,"high":17910,"low":16570,"close":16680,"volume":47367,"rsi_14":26.89,"sma_20":19145.5,"sma_60":17131.33,"sma_120":13053.58},{"date":"2025-08-04","open":16970,"high":19480,"low":16560,"close":17160,"volume":349765,"rsi_14":33.33,"sma_20":18953.5,"sma_60":17247.33,"sma_120":13113.67},{"date":"2025-08-05","open":17490,"high":17490,"low":16720,"close":16790,"volume":54297,"rsi_14":27.49,"sma_20":18723.0,"sma_60":17350.33,"sma_120":13169.83},{"date":"2025-08-06","open":17080,"high":17080,"low":16100,"close":16540,"volume":29009,"rsi_14":30.15,"sma_20":18455.0,"sma_60":17452.17,"sma_120":13224.0},{"date":"2025-08-07","open":16540,"high":16850,"low":16320,"close":16650,"volume":32417,"rsi_14":34.88,"sma_20":18197.5,"sma_60":17556.33,"sma_120":13280.5},{"date":"2025-08-08","open":16650,"high":16850,"low":16030,"close":16110,"volume":31896,"rsi_14":31.49,"sma_20":17915.5,"sma_60":17653.5,"sma_120":13332.42},{"date":"2025-08-11","open":16110,"high":16290,"low":15560,"close":16000,"volume":29937,"rsi_14":31.68,"sma_20":17713.0,"sma_60":17745.17,"sma_120":13385.0},{"date":"2025-08-12","open":16100,"high":16670,"low":16000,"close":16160,"volume":23852,"rsi_14":36.41,"sma_20":17541.0,"sma_60":17837.83,"sma_120":13441.17},{"date":"2025-08-13","open":16200,"high":16590,"low":16030,"close":16080,"volume":10451,"rsi_14":39.18,"sma_20":17342.5,"sma_60":17936.17,"sma_120":13497.67},{"date":"2025-08-14","open":16020,"high":16670,"low":11550,"close":13300,"volume":217010,"rsi_14":17.86,"sma_20":17049.5,"sma_60":17986.67,"sma_120":13531.17},{"date":"2025-08-18","open":13560,"high":14810,"low":13410,"close":14010,"volume":134543,"rsi_14":25.56,"sma_20":16826.5,"sma_60":18051.5,"sma_120":13571.0},{"date":"2025-08-19","open":13880,"high":14480,"low":13300,"close":14010,"volume":53477,"rsi_14":25.65,"sma_20":16601.0,"sma_60":18116.33,"sma_120":13610.58},{"date":"2025-08-20","open":14000,"high":14000,"low":12890,"close":12960,"volume":73340,"rsi_14":24.61,"sma_20":16330.5,"sma_60":18171.0,"sma_120":13642.75},{"date":"2025-08-21","open":12970,"high":13700,"low":12700,"close":12910,"volume":60506,"rsi_14":18.67,"sma_20":16085.5,"sma_60":18223.33,"sma_120":13676.17},{"date":"2025-08-22","open":12920,"high":13270,"low":12690,"close":12810,"volume":19040,"rsi_14":21.5,"sma_20":15861.0,"sma_60":18277.33,"sma_120":13708.33},{"date":"2025-08-25","open":13280,"high":14000,"low":12990,"close":13700,"volume":32155,"rsi_14":25.97,"sma_20":15638.0,"sma_60":18342.17,"sma_120":13749.17},{"date":"2025-08-26","open":13700,"high":14400,"low":13430,"close":14070,"volume":32303,"rsi_14":31.11,"sma_20":15444.0,"sma_60":18410.0,"sma_120":13795.33},{"date":"2025-08-27","open":14080,"high":14090,"low":13390,"close":13450,"volume":16629,"rsi_14":29.59,"sma_20":15220.5,"sma_60":18467.67,"sma_120":13837.75},{"date":"2025-08-28","open":13460,"high":14170,"low":13420,"close":13670,"volume":16580,"rsi_14":30.6,"sma_20":15043.5,"sma_60":18526.33,"sma_120":13878.75},{"date":"2025-08-29","open":13600,"high":13850,"low":13450,"close":13460,"volume":12958,"rsi_14":31.97,"sma_20":14826.0,"sma_60":18572.0,"sma_120":13920.33},{"date":"2025-09-01","open":13220,"high":15350,"low":13220,"close":14870,"volume":93558,"rsi_14":43.47,"sma_20":14735.5,"sma_60":18644.17,"sma_120":13973.33},{"date":"2025-09-02","open":14840,"high":15470,"low":14490,"close":15030,"volume":36286,"rsi_14":43.47,"sma_20":14629.0,"sma_60":18707.83,"sma_120":14028.67},{"date":"2025-09-03","open":15200,"high":15200,"low":14300,"close":14540,"volume":18788,"rsi_14":41.5,"sma_20":14516.5,"sma_60":18743.5,"sma_120":14079.83},{"date":"2025-09-04","open":14500,"high":14660,"low":14000,"close":14170,"volume":20776,"rsi_14":56.54,"sma_20":14398.0,"sma_60":18711.0,"sma_120":14128.58},{"date":"2025-09-05","open":14200,"high":14830,"low":14100,"close":14110,"volume":12976,"rsi_14":50.83,"sma_20":14271.0,"sma_60":18663.17,"sma_120":14177.17},{"date":"2025-09-08","open":14200,"high":14290,"low":13850,"close":13910,"volume":14829,"rsi_14":49.19,"sma_20":14161.0,"sma_60":18633.0,"sma_120":14224.17},{"date":"2025-09-09","open":13820,"high":14130,"low":13400,"close":13750,"volume":21055,"rsi_14":57.44,"sma_20":14048.5,"sma_60":18522.17,"sma_120":14269.75},{"date":"2025-09-10","open":13750,"high":14180,"low":13710,"close":13950,"volume":18301,"rsi_14":59.52,"sma_20":13938.0,"sma_60":18313.0,"sma_120":14317.25},{"date":"2025-09-11","open":13950,"high":15100,"low":13760,"close":14140,"volume":43334,"rsi_14":61.98,"sma_20":13841.0,"sma_60":18066.17,"sma_120":14365.92},{"date":"2025-09-12","open":14200,"high":14420,"low":14180,"close":14250,"volume":15033,"rsi_14":55.77,"sma_20":13888.5,"sma_60":17847.0,"sma_120":14416.92},{"date":"2025-09-15","open":14260,"high":14800,"low":13670,"close":13790,"volume":29423,"rsi_14":47.12,"sma_20":13877.5,"sma_60":17609.33,"sma_120":14464.75},{"date":"2025-09-16","open":14070,"high":14580,"low":13850,"close":13990,"volume":27038,"rsi_14":56.08,"sma_20":13876.5,"sma_60":17382.5,"sma_120":14513.83},{"date":"2025-09-17","open":13990,"high":14230,"low":13500,"close":13640,"volume":29614,"rsi_14":49.67,"sma_20":13910.5,"sma_60":17138.17,"sma_120":14559.83},{"date":"2025-09-18","open":13630,"high":13900,"low":13550,"close":13680,"volume":9611,"rsi_14":52.82,"sma_20":13950.5,"sma_60":16890.0,"sma_120":14604.92},{"date":"2025-09-19","open":13710,"high":13930,"low":13570,"close":13610,"volume":25284,"rsi_14":29.81,"sma_20":13990.5,"sma_60":16742.67,"sma_120":14649.42},{"date":"2025-09-22","open":13510,"high":13610,"low":13220,"close":13250,"volume":16265,"rsi_14":23.19,"sma_20":13968.0,"sma_60":16601.83,"sma_120":14691.67},{"date":"2025-09-23","open":13250,"high":13840,"low":13230,"close":13280,"volume":19124,"rsi_14":27.97,"sma_20":13928.5,"sma_60":16462.33,"sma_120":14736.0},{"date":"2025-09-24","open":13670,"high":13670,"low":13250,"close":13280,"volume":9622,"rsi_14":32.13,"sma_20":13920.0,"sma_60":16317.83,"sma_120":14779.33},{"date":"2025-09-25","open":13460,"high":14290,"low":13100,"close":13720,"volume":75673,"rsi_14":43.21,"sma_20":13922.5,"sma_60":16188.17,"sma_120":14825.67},{"date":"2025-09-26","open":13700,"high":13760,"low":13110,"close":13110,"volume":26813,"rsi_14":37.8,"sma_20":13905.0,"sma_60":16040.83,"sma_120":14867.17},{"date":"2025-09-29","open":13590,"high":14650,"low":12920,"close":14300,"volume":66167,"rsi_14":56.38,"sma_20":13876.5,"sma_60":15919.17,"sma_120":14916.5},{"date":"2025-09-30","open":14240,"high":14240,"low":13510,"close":13780,"volume":22130,"rsi_14":48.16,"sma_20":13814.0,"sma_60":15798.83,"sma_120":14963.83},{"date":"2025-10-01","open":13670,"high":13920,"low":13170,"close":13270,"volume":27078,"rsi_14":41.21,"sma_20":13750.5,"sma_60":15663.33,"sma_120":15005.75},{"date":"2025-10-02","open":13490,"high":14174,"low":13369,"close":13550,"volume":30162,"rsi_14":42.26,"sma_20":13715.5,"sma_60":15522.83,"sma_120":15049.17},{"date":"2025-10-10","open":13480,"high":13500,"low":13030,"close":13250,"volume":17207,"rsi_14":44.38,"sma_20":13672.5,"sma_60":15380.33,"sma_120":15089.42},{"date":"2025-10-13","open":13200,"high":13600,"low":12820,"close":13250,"volume":16660,"rsi_14":41.96,"sma_20":13639.5,"sma_60":15238.67,"sma_120":15129.67},{"date":"2025-10-14","open":13250,"high":13460,"low":13050,"close":13130,"volume":15222,"rsi_14":44.16,"sma_20":13608.5,"sma_60":15123.33,"sma_120":15158.33},{"date":"2025-10-15","open":13470,"high":13470,"low":12950,"close":13140,"volume":14638,"rsi_14":43.39,"sma_20":13568.0,"sma_60":15015.67,"sma_120":15191.25},{"date":"2025-10-16","open":13430,"high":13430,"low":12850,"close":12870,"volume":23263,"rsi_14":41.74,"sma_20":13504.5,"sma_60":14896.0,"sma_120":15222.58},{"date":"2025-10-17","open":12850,"high":13180,"low":12620,"close":12700,"volume":19258,"rsi_14":43.59,"sma_20":13427.0,"sma_60":14788.33,"sma_120":15249.58},{"date":"2025-10-20","open":12700,"high":13220,"low":12520,"close":13120,"volume":18440,"rsi_14":48.29,"sma_20":13393.5,"sma_60":14699.17,"sma_120":15274.08},{"date":"2025-10-21","open":13140,"high":13480,"low":13000,"close":13300,"volume":16094,"rsi_14":50.21,"sma_20":13359.0,"sma_60":14612.17,"sma_120":15301.25},{"date":"2025-10-22","open":13440,"high":13590,"low":13110,"close":13510,"volume":9597,"rsi_14":47.73,"sma_20":13352.5,"sma_60":14531.17,"sma_120":15332.25},{"date":"2025-10-23","open":13500,"high":13500,"low":13030,"close":13160,"volume":9914,"rsi_14":50.57,"sma_20":13325.0,"sma_60":14453.67,"sma_120":15362.0},{"date":"2025-10-24","open":13160,"high":13590,"low":13010,"close":13160,"volume":16346,"rsi_14":32.08,"sma_20":13302.5,"sma_60":14384.67,"sma_120":15381.0},{"date":"2025-10-27","open":13200,"high":13870,"low":13200,"close":13490,"volume":21287,"rsi_14":45.15,"sma_20":13314.5,"sma_60":14306.83,"sma_120":15407.25},{"date":"2025-10-28","open":13520,"high":13680,"low":13260,"close":13440,"volume":5377,"rsi_14":53.36,"sma_20":13322.5,"sma_60":14231.67,"sma_120":15434.92},{"date":"2025-10-29","open":13450,"high":13730,"low":13350,"close":13640,"volume":13985,"rsi_14":53.36,"sma_20":13340.5,"sma_60":14160.33,"sma_120":15463.75},{"date":"2025-10-30","open":13650,"high":13690,"low":13080,"close":13110,"volume":13865,"rsi_14":47.54,"sma_20":13310.0,"sma_60":14092.0,"sma_120":15488.92},{"date":"2025-10-31","open":13160,"high":14350,"low":13010,"close":14000,"volume":49672,"rsi_14":60.05,"sma_20":13354.5,"sma_60":14028.5,"sma_120":15524.0},{"date":"2025-11-03","open":14000,"high":16100,"low":14000,"close":15390,"volume":184201,"rsi_14":72.6,"sma_20":13409.0,"sma_60":14007.0,"sma_120":15569.17},{"date":"2025-11-04","open":15350,"high":15350,"low":14490,"close":14680,"volume":35899,"rsi_14":63.51,"sma_20":13454.0,"sma_60":13965.67,"sma_120":15606.5},{"date":"2025-11-05","open":14470,"high":14710,"low":13620,"close":14490,"volume":27597,"rsi_14":64.41,"sma_20":13515.0,"sma_60":13927.33,"sma_120":15638.83},{"date":"2025-11-06","open":14350,"high":14480,"low":13690,"close":13760,"volume":15034,"rsi_14":58.58,"sma_20":13529.5,"sma_60":13881.0,"sma_120":15666.58},{"date":"2025-11-07","open":13660,"high":13870,"low":13100,"close":13450,"volume":17728,"rsi_14":52.72,"sma_20":13539.5,"sma_60":13827.67,"sma_120":15692.0},{"date":"2025-11-10","open":13200,"high":14490,"low":13200,"close":14290,"volume":17436,"rsi_14":57.36,"sma_20":13591.5,"sma_60":13797.33,"sma_120":15725.42},{"date":"2025-11-11","open":14330,"high":14670,"low":13930,"close":14180,"volume":7707,"rsi_14":55.05,"sma_20":13644.0,"sma_60":13767.0,"sma_120":15756.08},{"date":"2025-11-12","open":14180,"high":15220,"low":13990,"close":15030,"volume":23081,"rsi_14":63.11,"sma_20":13738.5,"sma_60":13748.17,"sma_120":15793.0},{"date":"2025-11-13","open":15030,"high":15090,"low":14150,"close":14270,"volume":19774,"rsi_14":57.03,"sma_20":13808.5,"sma_60":13718.0,"sma_120":15827.08},{"date":"2025-11-14","open":14270,"high":14270,"low":13560,"close":13570,"volume":13539,"rsi_14":50.48,"sma_20":13852.0,"sma_60":13722.5,"sma_120":15854.58},{"date":"2025-11-17","open":13570,"high":14000,"low":13220,"close":13510,"volume":8180,"rsi_14":50.42,"sma_20":13871.5,"sma_60":13714.17,"sma_120":15882.83},{"date":"2025-11-18","open":13510,"high":13510,"low":12470,"close":12480,"volume":35553,"rsi_14":43.63,"sma_20":13830.5,"sma_60":13688.67,"sma_120":15902.5},{"date":"2025-11-19","open":12500,"high":12730,"low":12280,"close":12650,"volume":9339,"rsi_14":47.37,"sma_20":13787.5,"sma_60":13683.5,"sma_120":15927.25},{"date":"2025-11-20","open":12670,"high":12950,"low":12220,"close":12570,"volume":11417,"rsi_14":40.98,"sma_20":13758.0,"sma_60":13677.83,"sma_120":15950.58},{"date":"2025-11-21","open":12010,"high":12440,"low":12010,"close":12250,"volume":10885,"rsi_14":27.11,"sma_20":13712.5,"sma_60":13668.5,"sma_120":15972.92},{"date":"2025-11-24","open":12250,"high":12550,"low":12030,"close":12250,"volume":8055,"rsi_14":30.24,"sma_20":13650.5,"sma_60":13644.33,"sma_120":15993.25},{"date":"2025-11-25","open":12160,"high":12640,"low":12160,"close":12250,"volume":7503,"rsi_14":31.21,"sma_20":13591.0,"sma_60":13614.0,"sma_120":16012.0},{"date":"2025-11-26","open":12200,"high":13000,"low":12200,"close":12550,"volume":9234,"rsi_14":39.06,"sma_20":13536.5,"sma_60":13599.0,"sma_120":16033.33},{"date":"2025-11-27","open":12570,"high":12640,"low":12210,"close":12220,"volume":6939,"rsi_14":38.92,"sma_20":13492.0,"sma_60":13574.83,"sma_120":16050.58},{"date":"2025-11-28","open":12950,"high":13850,"low":12350,"close":13480,"volume":40586,"rsi_14":43.22,"sma_20":13466.0,"sma_60":13575.17,"sma_120":16073.58},{"date":"2025-12-01","open":13480,"high":14300,"low":13480,"close":13990,"volume":22992,"rsi_14":48.51,"sma_20":13396.0,"sma_60":13560.5,"sma_120":16102.33},{"date":"2025-12-02","open":13910,"high":14250,"low":13360,"close":13690,"volume":20410,"rsi_14":38.49,"sma_20":13346.5,"sma_60":13538.17,"sma_120":16123.0},{"date":"2025-12-03","open":13690,"high":13990,"low":12900,"close":12990,"volume":21966,"rsi_14":38.89,"sma_20":13271.5,"sma_60":13512.33,"sma_120":16127.92},{"date":"2025-12-04","open":13200,"high":13210,"low":12470,"close":12480,"volume":15419,"rsi_14":40.22,"sma_20":13207.5,"sma_60":13484.17,"sma_120":16097.58},{"date":"2025-12-05","open":12480,"high":12780,"low":12090,"close":12270,"volume":18597,"rsi_14":39.16,"sma_20":13148.5,"sma_60":13453.5,"sma_120":16058.33},{"date":"2025-12-08","open":12590,"high":12590,"low":12150,"close":12330,"volume":22219,"rsi_14":48.42,"sma_20":13050.5,"sma_60":13427.17,"sma_120":16030.08},{"date":"2025-12-09","open":12210,"high":12570,"low":12210,"close":12430,"volume":10982,"rsi_14":47.65,"sma_20":12963.0,"sma_60":13405.17,"sma_120":15963.67},{"date":"2025-12-10","open":12390,"high":12600,"low":12300,"close":12600,"volume":11784,"rsi_14":50.31,"sma_20":12841.5,"sma_60":13382.67,"sma_120":15847.83},{"date":"2025-12-11","open":12460,"high":12500,"low":12280,"close":12400,"volume":10011,"rsi_14":51.61,"sma_20":12748.0,"sma_60":13353.67,"sma_120":15709.92},{"date":"2025-12-12","open":12300,"high":12630,"low":12250,"close":12480,"volume":10196,"rsi_14":52.43,"sma_20":12693.5,"sma_60":13324.17,"sma_120":15585.58},{"date":"2025-12-15","open":12470,"high":12640,"low":12280,"close":12640,"volume":9246,"rsi_14":53.99,"sma_20":12650.0,"sma_60":13305.0,"sma_120":15457.17},{"date":"2025-12-16","open":12670,"high":12670,"low":12260,"close":12350,"volume":7256,"rsi_14":47.95,"sma_20":12643.5,"sma_60":13277.67,"sma_120":15330.08},{"date":"2025-12-17","open":12350,"high":12900,"low":12220,"close":12220,"volume":10292,"rsi_14":50.0,"sma_20":12622.0,"sma_60":13254.0,"sma_120":15196.08},{"date":"2025-12-18","open":12120,"high":12220,"low":11840,"close":11930,"volume":13841,"rsi_14":29.11,"sma_20":12590.0,"sma_60":13224.33,"sma_120":15057.17},{"date":"2025-12-19","open":12170,"high":12170,"low":11740,"close":12000,"volume":7229,"rsi_14":19.57,"sma_20":12577.5,"sma_60":13197.5,"sma_120":14970.08},{"date":"2025-12-22","open":12160,"high":12980,"low":12080,"close":12400,"volume":19356,"rsi_14":30.86,"sma_20":12585.0,"sma_60":13183.33,"sma_120":14892.58},{"date":"2025-12-23","open":12410,"high":12690,"low":12110,"close":12160,"volume":7478,"rsi_14":35.74,"sma_20":12580.5,"sma_60":13164.67,"sma_120":14813.5},{"date":"2025-12-24","open":12200,"high":12380,"low":11810,"close":11910,"volume":7683,"rsi_14":39.25,"sma_20":12548.5,"sma_60":13141.83,"sma_120":14729.83},{"date":"2025-12-26","open":11910,"high":12180,"low":11600,"close":11600,"volume":9896,"rsi_14":37.82,"sma_20":12517.5,"sma_60":13106.5,"sma_120":14647.33},{"date":"2025-12-29","open":11810,"high":12200,"low":11690,"close":12120,"volume":8429,"rsi_14":46.73,"sma_20":12449.5,"sma_60":13090.0,"sma_120":14565.42},{"date":"2025-12-30","open":12070,"high":12260,"low":11890,"close":12100,"volume":4214,"rsi_14":44.73,"sma_20":12355.0,"sma_60":13053.33,"sma_120":14486.25},{"date":"2026-01-02","open":12100,"high":12370,"low":12100,"close":12260,"volume":8393,"rsi_14":44.55,"sma_20":12283.5,"sma_60":13028.0,"sma_120":14413.42},{"date":"2026-01-05","open":12260,"high":12480,"low":11980,"close":12200,"volume":9563,"rsi_14":46.64,"sma_20":12244.0,"sma_60":13010.17,"sma_120":14336.75},{"date":"2026-01-06","open":12210,"high":12400,"low":12000,"close":12100,"volume":7593,"rsi_14":43.67,"sma_20":12225.0,"sma_60":12987.33,"sma_120":14255.08},{"date":"2026-01-07","open":12100,"high":12100,"low":11620,"close":11860,"volume":9880,"rsi_14":37.34,"sma_20":12204.5,"sma_60":12964.17,"sma_120":14172.25},{"date":"2026-01-08","open":11860,"high":11860,"low":11260,"close":11370,"volume":11935,"rsi_14":35.06,"sma_20":12156.5,"sma_60":12932.83,"sma_120":14085.75},{"date":"2026-01-09","open":11260,"high":11390,"low":11060,"close":11110,"volume":13595,"rsi_14":33.72,"sma_20":12090.5,"sma_60":12899.17,"sma_120":14011.25},{"date":"2026-01-12","open":11000,"high":11200,"low":10600,"close":10740,"volume":20136,"rsi_14":32.95,"sma_20":11997.5,"sma_60":12859.17,"sma_120":13937.42},{"date":"2026-01-13","open":11180,"high":11180,"low":10530,"close":10760,"volume":10174,"rsi_14":31.98,"sma_20":11915.5,"sma_60":12824.0,"sma_120":13860.0},{"date":"2026-01-14","open":10760,"high":10790,"low":10500,"close":10770,"volume":6880,"rsi_14":23.28,"sma_20":11830.0,"sma_60":12791.83,"sma_120":13790.08},{"date":"2026-01-15","open":10770,"high":10900,"low":10460,"close":10770,"volume":14212,"rsi_14":25.27,"sma_20":11736.5,"sma_60":12752.67,"sma_120":13725.92},{"date":"2026-01-16","open":10780,"high":11240,"low":10660,"close":10770,"volume":16194,"rsi_14":27.73,"sma_20":11657.5,"sma_60":12710.5,"sma_120":13661.33},{"date":"2026-01-19","open":10770,"high":10980,"low":10500,"close":10870,"volume":13010,"rsi_14":15.85,"sma_20":11532.0,"sma_60":12626.67,"sma_120":13598.83},{"date":"2026-01-20","open":10870,"high":11150,"low":10400,"close":10910,"volume":8941,"rsi_14":17.84,"sma_20":11477.5,"sma_60":12589.17,"sma_120":13541.33},{"date":"2026-01-21","open":10910,"high":10910,"low":10400,"close":10500,"volume":15970,"rsi_14":8.1,"sma_20":11382.5,"sma_60":12539.33,"sma_120":13484.67},{"date":"2026-01-22","open":10420,"high":10800,"low":10420,"close":10550,"volume":7397,"rsi_14":10.23,"sma_20":11371.5,"sma_60":12535.67,"sma_120":13421.25},{"date":"2026-01-23","open":10910,"high":11200,"low":10570,"close":11160,"volume":16299,"rsi_14":30.74,"sma_20":11321.5,"sma_60":12497.67,"sma_120":13364.67},{"date":"2026-01-26","open":11160,"high":11400,"low":10490,"close":11340,"volume":28076,"rsi_14":36.33,"sma_20":11293.0,"sma_60":12459.33,"sma_120":13309.83},{"date":"2026-01-27","open":11340,"high":11340,"low":11030,"close":11210,"volume":8048,"rsi_14":37.83,"sma_20":11273.5,"sma_60":12427.67,"sma_120":13259.83},{"date":"2026-01-28","open":11230,"high":11450,"low":11060,"close":11240,"volume":18306,"rsi_14":47.06,"sma_20":11229.5,"sma_60":12381.67,"sma_120":13205.08},{"date":"2026-01-29","open":11240,"high":11330,"low":10900,"close":11190,"volume":11568,"rsi_14":52.0,"sma_20":11184.0,"sma_60":12311.67,"sma_120":13159.33},{"date":"2026-01-30","open":11190,"high":11220,"low":10710,"close":10740,"volume":17017,"rsi_14":50.0,"sma_20":11108.0,"sma_60":12246.0,"sma_120":13105.83},{"date":"2026-02-02","open":10740,"high":10980,"low":10120,"close":10150,"volume":19183,"rsi_14":38.49,"sma_20":11005.5,"sma_60":12173.67,"sma_120":13050.5},{"date":"2026-02-03","open":10150,"high":10460,"low":9980,"close":10170,"volume":22571,"rsi_14":38.72,"sma_20":10909.0,"sma_60":12113.83,"sma_120":12997.42},{"date":"2026-02-04","open":10170,"high":10190,"low":9950,"close":10170,"volume":13268,"rsi_14":7.17,"sma_20":11283.0,"sma_60":12529.33,"sma_120":13418.08},{"date":"2026-02-05","open":10170,"high":10200,"low":9420,"close":9650,"volume":18307,"rsi_14":6.09,"sma_20":11170.0,"sma_60":12466.17,"sma_120":13348.92},{"date":"2026-02-06","open":9650,"high":9730,"low":9000,"close":9480,"volume":14942,"rsi_14":6.25,"sma_20":11064.0,"sma_60":12396.83,"sma_120":13278.58},{"date":"2026-02-09","open":9570,"high":10170,"low":9500,"close":10170,"volume":11427,"rsi_14":29.45,"sma_20":10966.5,"sma_60":12347.83,"sma_120":13219.92},{"date":"2026-02-10","open":10180,"high":10210,"low":9960,"close":10060,"volume":5818,"rsi_14":31.05,"sma_20":10864.5,"sma_60":12282.17,"sma_120":13155.33},{"date":"2026-02-11","open":10060,"high":10400,"low":9910,"close":10340,"volume":18537,"rsi_14":42.54,"sma_20":10768.5,"sma_60":12198.0,"sma_120":13102.5},{"date":"2026-02-12","open":10300,"high":10310,"low":10020,"close":10180,"volume":11140,"rsi_14":39.72,"sma_20":10667.5,"sma_60":12123.0,"sma_120":13044.33},{"date":"2026-02-13","open":10150,"high":10150,"low":9840,"close":10000,"volume":7331,"rsi_14":37.12,"sma_20":10562.5,"sma_60":12048.17,"sma_120":12987.75},{"date":"2026-02-19","open":9950,"high":10260,"low":9900,"close":9920,"volume":16723,"rsi_14":36.16,"sma_20":10465.5,"sma_60":11984.17,"sma_120":12932.58},{"date":"2026-02-20","open":10000,"high":10000,"low":9750,"close":9970,"volume":8486,"rsi_14":37.18,"sma_20":10395.5,"sma_60":11926.17,"sma_120":12876.92},{"date":"2026-02-23","open":9970,"high":10150,"low":9750,"close":10000,"volume":16462,"rsi_14":37.78,"sma_20":10340.0,"sma_60":11854.67,"sma_120":12826.0},{"date":"2026-02-24","open":9980,"high":10100,"low":9780,"close":9850,"volume":13723,"rsi_14":34.06,"sma_20":10295.5,"sma_60":11782.5,"sma_120":12774.75},{"date":"2026-02-25","open":9860,"high":9940,"low":9160,"close":9300,"volume":59908,"rsi_14":28.3,"sma_20":10222.5,"sma_60":11687.0,"sma_120":12717.58},{"date":"2026-02-26","open":9300,"high":9540,"low":9140,"close":9270,"volume":42799,"rsi_14":31.53,"sma_20":10147.5,"sma_60":11557.0,"sma_120":12639.75},{"date":"2026-02-27","open":9270,"high":9320,"low":9110,"close":9160,"volume":13813,"rsi_14":33.76,"sma_20":10067.0,"sma_60":11530.17,"sma_120":12626.33},{"date":"2026-03-03","open":9160,"high":9160,"low":8550,"close":8560,"volume":26112,"rsi_14":32.92,"sma_20":9956.5,"sma_60":11447.67,"sma_120":12580.92},{"date":"2026-03-04","open":8560,"high":8600,"low":7500,"close":7500,"volume":37051,"rsi_14":25.74,"sma_20":9793.0,"sma_60":11364.67,"sma_120":12526.67},{"date":"2026-03-05","open":7740,"high":8490,"low":7740,"close":8120,"volume":17248,"rsi_14":24.44,"sma_20":9655.5,"sma_60":11289.17,"sma_120":12486.33},{"date":"2026-03-06","open":8360,"high":9780,"low":8100,"close":9490,"volume":58274,"rsi_14":44.59,"sma_20":9584.5,"sma_60":11237.83,"sma_120":12457.83},{"date":"2026-03-09","open":9250,"high":9330,"low":7850,"close":8540,"volume":32245,"rsi_14":34.85,"sma_20":9486.5,"sma_60":11176.0,"sma_120":12422.25},{"date":"2026-03-10","open":8550,"high":8970,"low":8340,"close":8520,"volume":15054,"rsi_14":35.69,"sma_20":9404.0,"sma_60":11113.83,"sma_120":12379.08},{"date":"2026-03-11","open":8760,"high":9000,"low":8520,"close":8690,"volume":11761,"rsi_14":38.69,"sma_20":9356.0,"sma_60":11054.5,"sma_120":12334.25},{"date":"2026-03-12","open":8690,"high":8980,"low":8650,"close":8870,"volume":3900,"rsi_14":41.09,"sma_20":9325.5,"sma_60":10993.17,"sma_120":12296.08},{"date":"2026-03-13","open":8940,"high":9300,"low":8540,"close":9200,"volume":13606,"rsi_14":43.76,"sma_20":9277.0,"sma_60":10942.83,"sma_120":12258.83},{"date":"2026-03-16","open":9300,"high":9390,"low":9000,"close":9120,"volume":10114,"rsi_14":42.93,"sma_20":9230.0,"sma_60":10816.5,"sma_120":12188.5},{"date":"2026-03-17","open":9120,"high":9280,"low":9050,"close":9150,"volume":3767,"rsi_14":44.26,"sma_20":9170.5,"sma_60":10789.5,"sma_120":12175.0},{"date":"2026-03-18","open":9500,"high":9500,"low":9120,"close":9260,"volume":5523,"rsi_14":49.65,"sma_20":9124.5,"sma_60":10715.67,"sma_120":12126.92},{"date":"2026-03-19","open":9260,"high":9390,"low":8990,"close":9210,"volume":3558,"rsi_14":49.47,"sma_20":9085.0,"sma_60":10652.67,"sma_120":12082.5},{"date":"2026-03-20","open":9480,"high":9660,"low":8910,"close":8990,"volume":21167,"rsi_14":48.53,"sma_20":9038.5,"sma_60":10594.5,"sma_120":12039.33},{"date":"2026-03-23","open":8920,"high":8990,"low":8350,"close":8640,"volume":14103,"rsi_14":50.72,"sma_20":8972.0,"sma_60":10534.0,"sma_120":11993.75},{"date":"2026-03-24","open":8640,"high":9140,"low":8550,"close":8650,"volume":5614,"rsi_14":62.81,"sma_20":8904.5,"sma_60":10472.67,"sma_120":11949.92},{"date":"2026-03-25","open":8900,"high":9260,"low":8650,"close":9210,"volume":18630,"rsi_14":62.3,"sma_20":8872.5,"sma_60":10419.0,"sma_120":11912.08},{"date":"2026-03-26","open":9210,"high":9380,"low":8850,"close":8970,"volume":5599,"rsi_14":42.12,"sma_20":8856.0,"sma_60":10358.5,"sma_120":11870.58},{"date":"2026-03-27","open":8970,"high":8970,"low":8620,"close":8850,"volume":8008,"rsi_14":56.28,"sma_20":8835.0,"sma_60":10299.33,"sma_120":11826.5},{"date":"2026-03-30","open":8510,"high":8690,"low":8420,"close":8550,"volume":6209,"rsi_14":50.55,"sma_20":8804.5,"sma_60":10233.83,"sma_120":11779.0},{"date":"2026-03-31","open":8550,"high":8650,"low":8350,"close":8350,"volume":4760,"rsi_14":43.88,"sma_20":8794.0,"sma_60":10162.33,"sma_120":11733.67},{"date":"2026-04-01","open":8890,"high":8900,"low":8430,"close":8630,"volume":5014,"rsi_14":45.83,"sma_20":8850.5,"sma_60":10100.33,"sma_120":11689.0},{"date":"2026-04-02","open":8630,"high":8770,"low":8200,"close":8240,"volume":7783,"rsi_14":33.67,"sma_20":8856.5,"sma_60":10034.0,"sma_120":11644.0},{"date":"2026-04-03","open":8510,"high":8530,"low":8160,"close":8350,"volume":4181,"rsi_14":37.04,"sma_20":8799.5,"sma_60":9974.33,"sma_120":11599.33},{"date":"2026-04-06","open":8300,"high":8690,"low":8240,"close":8540,"volume":3252,"rsi_14":40.26,"sma_20":8799.5,"sma_60":9916.67,"sma_120":11557.08},{"date":"2026-04-07","open":8540,"high":8670,"low":8200,"close":8270,"volume":5000,"rsi_14":34.95,"sma_20":8787.0,"sma_60":9847.83,"sma_120":11515.58},{"date":"2026-04-08","open":8580,"high":8580,"low":8080,"close":8150,"volume":10803,"rsi_14":34.23,"sma_20":8760.0,"sma_60":9781.0,"sma_120":11472.83},{"date":"2026-04-09","open":8150,"high":8500,"low":8110,"close":8480,"volume":9090,"rsi_14":42.65,"sma_20":8740.5,"sma_60":9723.83,"sma_120":11432.83},{"date":"2026-04-10","open":8410,"high":8950,"low":8410,"close":8710,"volume":12983,"rsi_14":51.04,"sma_20":8716.0,"sma_60":9675.67,"sma_120":11391.08},{"date":"2026-04-13","open":8720,"high":11320,"low":8650,"close":10000,"volume":513518,"rsi_14":64.58,"sma_20":8760.0,"sma_60":9640.33,"sma_120":11365.17},{"date":"2026-04-14","open":9900,"high":10180,"low":9600,"close":9710,"volume":91424,"rsi_14":55.73,"sma_20":8788.0,"sma_60":9600.5,"sma_120":11326.92},{"date":"2026-04-15","open":9710,"high":9830,"low":9260,"close":9520,"volume":61779,"rsi_14":56.38,"sma_20":8801.0,"sma_60":9554.83,"sma_120":11291.42},{"date":"2026-04-16","open":9900,"high":12370,"low":9730,"close":11000,"volume":610378,"rsi_14":68.96,"sma_20":8890.5,"sma_60":9534.83,"sma_120":11272.5},{"date":"2026-04-17","open":10770,"high":11780,"low":10520,"close":11500,"volume":123695,"rsi_14":75.13,"sma_20":9016.0,"sma_60":9524.83,"sma_120":11256.08},{"date":"2026-04-20","open":11850,"high":11850,"low":10940,"close":11050,"volume":70975,"rsi_14":72.06,"sma_20":9136.5,"sma_60":9511.33,"sma_120":11237.75},{"date":"2026-04-21","open":11000,"high":11450,"low":10790,"close":11130,"volume":71291,"rsi_14":71.11,"sma_20":9260.5,"sma_60":9507.33,"sma_120":11220.08},{"date":"2026-04-22","open":11130,"high":11500,"low":10820,"close":11180,"volume":75642,"rsi_14":76.34,"sma_20":9359.0,"sma_60":9508.5,"sma_120":11203.83},{"date":"2026-04-23","open":11180,"high":11580,"low":10990,"close":11560,"volume":40992,"rsi_14":77.44,"sma_20":9488.5,"sma_60":9522.17,"sma_120":11190.67},{"date":"2026-04-24","open":11610,"high":12380,"low":11100,"close":11840,"volume":92791,"rsi_14":77.78,"sma_20":9638.0,"sma_60":9540.17,"sma_120":11182.08},{"date":"2026-04-27","open":12150,"high":14000,"low":11920,"close":13000,"volume":293939,"rsi_14":84.63,"sma_20":9860.5,"sma_60":9577.33,"sma_120":11184.58},{"date":"2026-04-28","open":13120,"high":14540,"low":12310,"close":12730,"volume":226914,"rsi_14":82.81,"sma_20":10079.5,"sma_60":9610.0,"sma_120":11181.33},{"date":"2026-04-29","open":12730,"high":13210,"low":12180,"close":12220,"volume":91282,"rsi_14":76.12,"sma_20":10259.0,"sma_60":9634.17,"sma_120":11149.5},{"date":"2026-04-30","open":12180,"high":12400,"low":11250,"close":11620,"volume":104464,"rsi_14":66.05,"sma_20":10659.5,"sma_60":9386.67,"sma_120":9568.42},{"date":"2026-05-04","open":11500,"high":11890,"low":10650,"close":10700,"volume":127195,"rsi_14":54.89,"sma_20":10545.5,"sma_60":9637.67,"sma_120":11060.83},{"date":"2026-05-06","open":10620,"high":11070,"low":9980,"close":10250,"volume":91222,"rsi_14":53.69,"sma_20":10631.0,"sma_60":9639.0,"sma_120":11032.58},{"date":"2026-05-07","open":10250,"high":10620,"low":9600,"close":9760,"volume":52963,"rsi_14":51.57,"sma_20":10705.5,"sma_60":9632.17,"sma_120":11004.67},{"date":"2026-05-08","open":9760,"high":10060,"low":9460,"close":9660,"volume":39930,"rsi_14":39.26,"sma_20":10781.0,"sma_60":9632.33,"sma_120":10968.5},{"date":"2026-05-11","open":9660,"high":9810,"low":9200,"close":9220,"volume":73392,"rsi_14":31.55,"sma_20":10818.0,"sma_60":9628.0,"sma_120":10917.08},{"date":"2026-05-12","open":9220,"high":9300,"low":8900,"close":8920,"volume":36357,"rsi_14":32.34,"sma_20":10828.5,"sma_60":9607.17,"sma_120":10869.08},{"date":"2026-05-13","open":8920,"high":9090,"low":8580,"close":8670,"volume":42447,"rsi_14":30.16,"sma_20":10762.0,"sma_60":9584.0,"sma_120":10820.58},{"date":"2026-05-14","open":8680,"high":8800,"low":8350,"close":8720,"volume":20500,"rsi_14":30.16,"sma_20":10712.5,"sma_60":9557.0,"sma_120":10778.58},{"date":"2026-05-15","open":8720,"high":8740,"low":8020,"close":8150,"volume":67702,"rsi_14":23.32,"sma_20":10644.0,"sma_60":9523.17,"sma_120":10734.42},{"date":"2026-05-18","open":8150,"high":8150,"low":7500,"close":7740,"volume":51524,"rsi_14":18.56,"sma_20":10481.0,"sma_60":9485.5,"sma_120":10679.83},{"date":"2026-05-19","open":7740,"high":8030,"low":7520,"close":7600,"volume":22038,"rsi_14":0.91,"sma_20":10286.0,"sma_60":9446.83,"sma_120":10625.0},{"date":"2026-05-20","open":7610,"high":7650,"low":7070,"close":7290,"volume":42580,"rsi_14":0.9,"sma_20":10098.0,"sma_60":9402.17,"sma_120":10560.5},{"date":"2026-05-21","open":7460,"high":7550,"low":7160,"close":7360,"volume":24892,"rsi_14":2.35,"sma_20":9909.5,"sma_60":9358.17,"sma_120":10502.92},{"date":"2026-05-22","open":7860,"high":7870,"low":7500,"close":7710,"volume":37257,"rsi_14":9.69,"sma_20":9736.0,"sma_60":9322.5,"sma_120":10454.08},{"date":"2026-05-26","open":7710,"high":7760,"low":7350,"close":7500,"volume":26134,"rsi_14":11.35,"sma_20":9533.0,"sma_60":9292.5,"sma_120":10404.0},{"date":"2026-05-27","open":7500,"high":7500,"low":7020,"close":7230,"volume":27804,"rsi_14":11.87,"sma_20":9302.5,"sma_60":9258.5,"sma_120":10360.25},{"date":"2026-05-28","open":7230,"high":7230,"low":6510,"close":6950,"volume":33635,"rsi_14":12.53,"sma_20":9000.0,"sma_60":9221.67,"sma_120":10312.75},{"date":"2026-05-29","open":7160,"high":9030,"low":7160,"close":9030,"volume":308582,"rsi_14":44.5,"sma_20":8815.0,"sma_60":9229.5,"sma_120":10283.25},{"date":"2026-06-01","open":10500,"high":11730,"low":10220,"close":11730,"volume":1225450,"rsi_14":65.71,"sma_20":8790.5,"sma_60":9300.0,"sma_120":10278.92},{"date":"2026-06-02","open":12900,"high":14700,"low":10390,"close":10540,"volume":1457556,"rsi_14":59.12,"sma_20":8736.5,"sma_60":9340.33,"sma_120":10264.67},{"date":"2026-06-04","open":10660,"high":10760,"low":9360,"close":9500,"volume":190732,"rsi_14":54.29,"sma_20":8676.5,"sma_60":9340.5,"sma_120":10241.75},{"date":"2026-06-05","open":10000,"high":12350,"low":10000,"close":10500,"volume":2316418,"rsi_14":58.38,"sma_20":8689.0,"sma_60":9373.17,"sma_120":10224.67},{"date":"2026-06-08","open":9860,"high":13650,"low":9630,"close":13650,"volume":758820,"rsi_14":70.83,"sma_20":8883.5,"sma_60":9458.67,"sma_120":10236.58},{"date":"2026-06-09","open":16750,"high":17740,"low":11560,"close":12350,"volume":2971652,"rsi_14":66.36,"sma_20":9018.0,"sma_60":9519.67,"sma_120":10227.17},{"date":"2026-06-10","open":12330,"high":15780,"low":12310,"close":13970,"volume":2174390,"rsi_14":70.46,"sma_20":9255.5,"sma_60":9604.67,"sma_120":10227.0},{"date":"2026-06-11","open":13830,"high":15200,"low":11860,"close":12050,"volume":550128,"rsi_14":63.85,"sma_20":9412.0,"sma_60":9652.17,"sma_120":10213.33},{"date":"2026-06-12","open":12250,"high":12800,"low":11620,"close":11730,"volume":548984,"rsi_14":62.54,"sma_20":9565.0,"sma_60":9695.67,"sma_120":10202.83},{"date":"2026-06-15","open":11600,"high":12080,"low":10450,"close":10460,"volume":319347,"rsi_14":57.49,"sma_20":9652.0,"sma_60":9717.5,"sma_120":10186.0},{"date":"2026-06-16","open":10740,"high":11100,"low":9930,"close":10050,"volume":155718,"rsi_14":56.87,"sma_20":9747.0,"sma_60":9730.67,"sma_120":10167.5},{"date":"2026-06-17","open":10050,"high":10400,"low":9820,"close":10120,"volume":89732,"rsi_14":48.11,"sma_20":10646.5,"sma_60":9862.33,"sma_120":10027.42},{"date":"2026-06-18","open":10020,"high":10530,"low":9140,"close":9210,"volume":135960,"rsi_14":55.95,"sma_20":9946.5,"sma_60":9749.5,"sma_120":10122.25},{"date":"2026-06-19","open":9210,"high":9410,"low":8410,"close":8600,"volume":86097,"rsi_14":48.77,"sma_20":10012.0,"sma_60":9748.83,"sma_120":10088.92},{"date":"2026-06-22","open":8470,"high":8810,"low":8210,"close":8480,"volume":46265,"rsi_14":39.12,"sma_20":10068.0,"sma_60":9746.0,"sma_120":10056.25},{"date":"2026-06-23","open":8110,"high":8580,"low":7750,"close":7820,"volume":52542,"rsi_14":40.56,"sma_20":10073.5,"sma_60":9722.83,"sma_120":10017.42},{"date":"2026-06-24","open":7830,"high":8200,"low":7430,"close":7780,"volume":34303,"rsi_14":43.58,"sma_20":10087.5,"sma_60":9703.0,"sma_120":9976.92},{"date":"2026-06-25","open":7710,"high":8100,"low":7600,"close":7600,"volume":48815,"rsi_14":38.47,"sma_20":10106.0,"sma_60":9682.17,"sma_120":9937.33},{"date":"2026-06-26","open":7600,"high":7600,"low":6840,"close":7010,"volume":67342,"rsi_14":16.87,"sma_20":10109.0,"sma_60":9656.5,"sma_120":9893.92},{"date":"2026-06-29","open":6810,"high":7600,"low":6810,"close":7470,"volume":37009,"rsi_14":23.42,"sma_20":10031.0,"sma_60":9641.83,"sma_120":9856.75},{"date":"2026-06-30","open":7440,"high":7480,"low":6950,"close":7100,"volume":35686,"rsi_14":6.68,"sma_20":9799.5,"sma_60":9616.33,"sma_120":9815.92},{"date":"2026-07-01","open":7300,"high":7300,"low":6800,"close":6950,"volume":35863,"rsi_14":8.6,"sma_20":9620.0,"sma_60":9594.83,"sma_120":9770.5},{"date":"2026-07-02","open":7170,"high":7170,"low":6720,"close":6930,"volume":53878,"rsi_14":9.04,"sma_20":9491.5,"sma_60":9571.17,"sma_120":9726.92},{"date":"2026-07-03","open":7200,"high":7200,"low":6720,"close":6960,"volume":37926,"rsi_14":12.12,"sma_20":9314.5,"sma_60":9544.83,"sma_120":9685.67},{"date":"2026-07-06","open":7010,"high":7010,"low":6630,"close":6800,"volume":21609,"rsi_14":12.81,"sma_20":8972.0,"sma_60":9520.33,"sma_120":9645.67},{"date":"2026-07-07","open":6700,"high":6980,"low":6500,"close":6730,"volume":48687,"rsi_14":11.21,"sma_20":8691.0,"sma_60":9496.67,"sma_120":9600.75},{"date":"2026-07-08","open":6730,"high":6850,"low":6420,"close":6560,"volume":23790,"rsi_14":13.5,"sma_20":8320.5,"sma_60":9464.67,"sma_120":9554.58},{"date":"2026-07-09","open":6570,"high":6700,"low":6340,"close":6470,"volume":16306,"rsi_14":15.76,"sma_20":8041.5,"sma_60":9427.33,"sma_120":9506.33},{"date":"2026-07-10","open":6570,"high":6880,"low":6530,"close":6780,"volume":15247,"rsi_14":24.24,"sma_20":7794.0,"sma_60":9373.67,"sma_120":9461.17},{"date":"2026-07-13","open":6780,"high":6970,"low":6220,"close":6240,"volume":21870,"rsi_14":25.16,"sma_20":7583.0,"sma_60":9315.83,"sma_120":9412.33},{"date":"2026-07-14","open":6250,"high":6850,"low":5810,"close":6100,"volume":27819,"rsi_14":24.39,"sma_20":7385.5,"sma_60":9258.83,"sma_120":9364.33},{"date":"2026-07-15","open":6120,"high":6520,"low":6120,"close":6440,"volume":10633,"rsi_14":33.14,"sma_20":7201.5,"sma_60":9182.83,"sma_120":9323.25},{"date":"2026-07-16","open":6430,"high":6500,"low":6210,"close":6350,"volume":8863,"rsi_14":38.78,"sma_20":7058.5,"sma_60":9097.0,"sma_120":9283.58},{"date":"2026-07-20","open":6290,"high":6450,"low":5920,"close":5920,"volume":18504,"rsi_14":23.37,"sma_20":6924.5,"sma_60":9011.5,"sma_120":9243.42},{"date":"2026-07-21","open":6000,"high":6350,"low":5950,"close":6020,"volume":15373,"rsi_14":29.55,"sma_20":6801.5,"sma_60":8926.33,"sma_120":9203.92},{"date":"2026-07-22","open":6290,"high":6380,"low":6070,"close":6140,"volume":12823,"rsi_14":34.48,"sma_20":6717.5,"sma_60":8842.33,"sma_120":9165.33},{"date":"2026-07-23","open":6350,"high":7010,"low":6220,"close":6720,"volume":124815,"rsi_14":46.69,"sma_20":6664.5,"sma_60":8761.67,"sma_120":9131.58},{"date":"2026-07-24","open":6700,"high":6700,"low":6050,"close":6100,"volume":49856,"rsi_14":38.56,"sma_20":6589.5,"sma_60":8666.0,"sma_120":9092.67},{"date":"2026-07-27","open":7410,"high":7930,"low":7000,"close":7930,"volume":117546,"rsi_14":60.41,"sma_20":6635.5,"sma_60":8581.5,"sma_120":9068.17},{"date":"2026-07-28","open":8030,"high":10300,"low":8010,"close":8610,"volume":2560374,"rsi_14":65.56,"sma_20":6692.5,"sma_60":8512.83,"sma_120":9049.0},{"date":"2026-07-29","open":8850,"high":10030,"low":8340,"close":8820,"volume":1269838,"rsi_14":68.59,"sma_20":6778.5,"sma_60":8456.17,"sma_120":9035.0},{"date":"2026-07-30","open":8820,"high":8820,"low":7000,"close":7300,"volume":507237,"rsi_14":55.53,"sma_20":6796.0,"sma_60":8384.17,"sma_120":9006.33},{"date":"2026-07-31","open":7390,"high":8080,"low":7180,"close":7660,"volume":458793,"rsi_14":55.82,"sma_20":6832.5,"sma_60":8333.5,"sma_120":8985.58},{"date":"2026-08-03","open":7700,"high":7700,"low":7120,"close":7600,"volume":159307,"rsi_14":59.6,"sma_20":6864.5,"sma_60":8289.33,"sma_120":8964.17},{"date":"2026-08-04","open":8450,"high":9640,"low":8040,"close":8230,"volume":668645,"rsi_14":64.07,"sma_20":6936.0,"sma_60":8263.83,"sma_120":8948.0},{"date":"2026-08-05","open":8710,"high":8710,"low":8100,"close":8140,"volume":85463,"rsi_14":61.61,"sma_20":7006.5,"sma_60":8238.5,"sma_120":8935.42},{"date":"2026-08-06","open":8150,"high":8340,"low":7210,"close":7400,"volume":194512,"rsi_14":56.59,"sma_20":7048.5,"sma_60":8208.17,"sma_120":8918.08},{"date":"2026-08-07","open":7690,"high":7690,"low":6960,"close":7210,"volume":103662,"rsi_14":58.34,"sma_20":7085.5,"sma_60":8179.67,"sma_120":8893.42},{"date":"2026-08-10","open":7250,"high":7470,"low":7020,"close":7370,"volume":84490,"rsi_14":58.66,"sma_20":7115.0,"sma_60":8158.0,"sma_120":8871.0},{"date":"2026-08-11","open":7400,"high":7680,"low":7230,"close":7460,"volume":69022,"rsi_14":58.51,"sma_20":7176.0,"sma_60":8137.0,"sma_120":8847.0},{"date":"2026-08-12","open":7600,"high":7760,"low":7400,"close":7430,"volume":57857,"rsi_14":54.92,"sma_20":7242.5,"sma_60":8125.0,"sma_120":8824.08},{"date":"2026-08-13","open":7430,"high":7650,"low":7140,"close":7140,"volume":49746,"rsi_14":57.56,"sma_20":7277.5,"sma_60":8115.0,"sma_120":8800.25},{"date":"2026-08-14","open":7310,"high":7350,"low":7010,"close":7150,"volume":25293,"rsi_14":42.29,"sma_20":7317.5,"sma_60":8107.5,"sma_120":8777.17},{"date":"2026-08-18","open":7200,"high":7270,"low":6900,"close":7030,"volume":35681,"rsi_14":32.44,"sma_20":7373.0,"sma_60":8103.17,"sma_120":8752.67},{"date":"2026-08-19","open":6810,"high":6960,"low":6710,"close":6810,"volume":20457,"rsi_14":27.72,"sma_20":7412.5,"sma_60":8094.0,"sma_120":8726.08},{"date":"2026-08-20","open":6950,"high":6980,"low":6780,"close":6830,"volume":14910,"rsi_14":42.19,"sma_20":7447.0,"sma_60":8079.33,"sma_120":8700.92},{"date":"2026-08-21","open":6830,"high":6830,"low":6510,"close":6770,"volume":13436,"rsi_14":33.58,"sma_20":7449.5,"sma_60":8067.17,"sma_120":8679.83},{"date":"2026-08-24","open":6770,"high":6940,"low":6650,"close":6800,"volume":12956,"rsi_14":35.07,"sma_20":7484.5,"sma_60":8060.0,"sma_120":8659.25},{"date":"2026-08-25","open":6800,"high":6940,"low":6500,"close":6750,"volume":11538,"rsi_14":14.76,"sma_20":7425.5,"sma_60":8056.67,"sma_120":8639.17},{"date":"2026-08-26","open":6750,"high":6900,"low":6610,"close":6800,"volume":9141,"rsi_14":17.48,"sma_20":7335.0,"sma_60":8019.5,"sma_120":8624.5},{"date":"2026-08-27","open":6830,"high":6990,"low":6620,"close":6830,"volume":6712,"rsi_14":28.89,"sma_20":7235.5,"sma_60":7937.83,"sma_120":8618.92},{"date":"2026-08-28","open":6890,"high":7450,"low":6870,"close":7060,"volume":39956,"rsi_14":44.6,"sma_20":7223.5,"sma_60":7879.83,"sma_120":8610.08},{"date":"2026-08-31","open":6960,"high":7090,"low":6710,"close":7090,"volume":9006,"rsi_14":38.89,"sma_20":7195.0,"sma_60":7839.67,"sma_120":8590.08},{"date":"2026-09-01","open":6950,"high":7110,"low":6950,"close":7080,"volume":3911,"rsi_14":33.9,"sma_20":7169.0,"sma_60":7782.67,"sma_120":8577.92},{"date":"2026-09-02","open":6840,"high":7010,"low":6840,"close":6960,"volume":6798,"rsi_14":31.5,"sma_20":7105.5,"sma_60":7671.17,"sma_120":8564.92},{"date":"2026-09-03","open":6960,"high":7230,"low":6830,"close":6840,"volume":7041,"rsi_14":36.36,"sma_20":7040.5,"sma_60":7579.33,"sma_120":8549.5},{"date":"2026-09-04","open":6720,"high":7060,"low":6720,"close":6870,"volume":20103,"rsi_14":37.5,"sma_20":7014.0,"sma_60":7461.0,"sma_120":8532.83},{"date":"2026-09-07","open":7000,"high":7050,"low":6810,"close":6970,"volume":7681,"rsi_14":47.27,"sma_20":7002.0,"sma_60":7376.33,"sma_120":8514.25},{"date":"2026-09-08","open":6970,"high":7050,"low":6760,"close":6770,"volume":14399,"rsi_14":48.15,"sma_20":6972.0,"sma_60":7293.67,"sma_120":8494.67},{"date":"2026-09-09","open":6930,"high":6930,"low":6720,"close":6860,"volume":4999,"rsi_14":51.3,"sma_20":6942.0,"sma_60":7233.67,"sma_120":8475.58},{"date":"2026-09-10","open":6680,"high":6920,"low":6610,"close":6800,"volume":6557,"rsi_14":51.3,"sma_20":6910.5,"sma_60":7179.5,"sma_120":8455.08},{"date":"2026-09-11","open":6800,"high":6940,"low":6660,"close":6790,"volume":8480,"rsi_14":49.56,"sma_20":6893.0,"sma_60":7124.0,"sma_120":8434.92},{"date":"2026-09-14","open":6670,"high":6970,"low":6580,"close":6870,"volume":6469,"rsi_14":55.17,"sma_20":6879.0,"sma_60":7085.0,"sma_120":8417.25},{"date":"2026-09-15","open":7000,"high":8430,"low":6930,"close":7430,"volume":529035,"rsi_14":68.86,"sma_20":6899.0,"sma_60":7065.5,"sma_120":8407.17},{"date":"2026-09-16","open":7450,"high":7460,"low":7020,"close":7100,"volume":94277,"rsi_14":56.85,"sma_20":6913.5,"sma_60":7042.5,"sma_120":8394.25},{"date":"2026-09-17","open":7100,"high":7300,"low":7010,"close":7230,"volume":21816,"rsi_14":54.55,"sma_20":6933.5,"sma_60":7032.67,"sma_120":8377.75},{"date":"2026-09-18","open":7230,"high":7380,"low":7160,"close":7340,"volume":21450,"rsi_14":56.41,"sma_20":6962.0,"sma_60":7025.33,"sma_120":8364.17},{"date":"2026-09-21","open":7340,"high":7340,"low":7070,"close":7160,"volume":16654,"rsi_14":51.89,"sma_20":6980.0,"sma_60":7018.0,"sma_120":8350.08},{"date":"2026-09-22","open":7290,"high":7380,"low":6720,"close":7100,"volume":19819,"rsi_14":53.4,"sma_20":6997.5,"sma_60":7019.5,"sma_120":8338.0},{"date":"2026-09-23","open":7130,"high":7300,"low":6850,"close":6870,"volume":23054,"rsi_14":50.69,"sma_20":7001.0,"sma_60":7009.5,"sma_120":8325.67},{"date":"2026-09-28","open":6970,"high":7150,"low":6820,"close":6930,"volume":11380,"rsi_14":51.36,"sma_20":7006.0,"sma_60":7006.67,"sma_120":8311.5},{"date":"2026-09-29","open":6980,"high":7170,"low":6720,"close":6800,"volume":16304,"rsi_14":46.19,"sma_20":6993.0,"sma_60":7004.17,"sma_120":8299.5},{"date":"2026-09-30","open":6800,"high":7050,"low":6720,"close":6810,"volume":4028,"rsi_14":50.98,"sma_20":6979.0,"sma_60":7002.17,"sma_120":8286.67},{"date":"2026-10-01","open":6990,"high":7820,"low":6890,"close":7370,"volume":155126,"rsi_14":60.16,"sma_20":6993.5,"sma_60":7009.0,"sma_120":8276.92},{"date":"2026-10-02","open":7230,"high":7400,"low":6830,"close":7350,"volume":23071,"rsi_14":61.13,"sma_20":7013.0,"sma_60":7018.17,"sma_120":8269.25},{"date":"2026-10-06","open":7300,"high":7900,"low":7200,"close":7330,"volume":14977,"rsi_14":60.89,"sma_20":7037.5,"sma_60":7028.17,"sma_120":8262.42},{"date":"2026-10-07","open":7340,"high":7440,"low":7250,"close":7250,"volume":7136,"rsi_14":57.66,"sma_20":7056.5,"sma_60":7039.67,"sma_120":8252.17},{"date":"2026-10-08","open":7300,"high":7380,"low":7060,"close":7310,"volume":15088,"rsi_14":46.97,"sma_20":7073.5,"sma_60":7053.67,"sma_120":8240.5},{"date":"2026-10-12","open":7390,"high":7390,"low":6720,"close":6950,"volume":17608,"rsi_14":46.27,"sma_20":7082.5,"sma_60":7056.5,"sma_120":8215.08},{"date":"2026-10-13","open":6850,"high":7000,"low":6420,"close":6880,"volume":20930,"rsi_14":41.03,"sma_20":7083.5,"sma_60":7067.17,"sma_120":8191.5},{"date":"2026-10-14","open":6880,"high":7100,"low":6630,"close":6690,"volume":7334,"rsi_14":33.99,"sma_20":7078.0,"sma_60":7077.0,"sma_120":8167.92},{"date":"2026-10-15","open":6650,"high":6990,"low":6250,"close":6770,"volume":13403,"rsi_14":39.9,"sma_20":7077.0,"sma_60":7082.5,"sma_120":8132.67},{"date":"2026-10-16","open":6850,"high":7140,"low":6330,"close":6700,"volume":11159,"rsi_14":39.69,"sma_20":7068.5,"sma_60":7088.33,"sma_120":8092.67},{"date":"2026-10-19","open":6660,"high":7080,"low":6540,"close":6850,"volume":4891,"rsi_14":49.46,"sma_20":7039.5,"sma_60":7103.83,"sma_120":8057.67},{"date":"2026-10-20","open":6790,"high":7370,"low":6650,"close":6760,"volume":8056,"rsi_14":45.5,"sma_20":7022.5,"sma_60":7116.17,"sma_120":8021.25},{"date":"2026-10-21","open":6760,"high":7070,"low":6630,"close":6870,"volume":2655,"rsi_14":51.87,"sma_20":7004.5,"sma_60":7128.33,"sma_120":7985.33},{"date":"2026-10-22","open":7250,"high":7250,"low":6530,"close":6540,"volume":15948,"rsi_14":43.84,"sma_20":6964.5,"sma_60":7125.33,"sma_120":7943.5},{"date":"2026-10-23","open":6520,"high":6658,"low":6264,"close":6630,"volume":5109,"rsi_14":28.49,"sma_20":6938.0,"sma_60":7134.17,"sma_120":7900.08}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":17.89,"ttm_eps":null,"close":11190.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":8.04,"ttm_eps":null,"close":10470.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":6.22,"ttm_eps":null,"close":8080.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":6.09,"ttm_eps":null,"close":7960.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":1482.36,"ttm_eps":null,"close":21650.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":16.25,"ttm_eps":null,"close":13780.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":8.62,"ttm_eps":null,"close":12100.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":6.2,"ttm_eps":null,"close":8350.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":2.97,"pbr":3.66,"ttm_eps":null,"close":7100.0}],"ai_composite_summary":{"grade":null,"stance":null,"dedap_score":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"오브젠","phase":"above-fold","symbol_resolved":true}