{"status":"ok","report":{"price_analysis":{"current":1819.0,"change_1d":1.4,"change_7d":-5.1,"change_30d":-13.3,"high_30d":2705.0,"low_30d":1711.0,"position_in_range":11.0,"support":1810.4,"resistance":2605.6},"summary":"와이랩(432430)은 Communication Services 섹터 KR 시장 종목입니다, 시가총액 296.95억. 현재가 1,800원, 전일 대비 +0.4%, 30일 -13.3%. ROE -7.5%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 120.00, 기관 순매도 113.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -7.5%로 적자 상태입니다. 시가총액 296.95억. 매출 447.59억, 영업이익 -102.78억.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":1.04,"roe":-7.47,"eps":-79.0,"revenue":44759293048.0,"operating_income":-10277796278.0,"net_income":-10476025256.0,"market_cap":30008883378,"profit_margin":-23.41,"roa":-3.84,"operating_margin":-22.96,"gross_margin":21.57,"debt_ratio":0.9476956456673451,"total_assets":56101057834.0,"total_equity":28803811293.0,"total_debt":27297246541.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 32.5로 약세 구간입니다. MACD(-64.74)가 시그널선(-55.66)을 하회합니다(데드크로스). 현재가가 SMA20(1962)과 SMA60(2041) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 1750~2174 (현재 위치 12%).","trend":"하락","grade":"F","comment":"하락 추세, RSI 32","rsi_14":32.5,"macd":-64.73549192027986,"macd_signal":-55.657372153253824,"sma_20":1961.65,"sma_60":2041.3,"bb_upper":2173.7492927852427,"bb_lower":1749.5507072147577,"atr_14":175.07142857142858},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 120.00, 기관 순매수 -113.00. 30일 누적: 외국인 -4.03만, 기관 -761.00.","foreign_trend":"매수","institution_trend":"매도","comment":"외국인 매수, 기관 매도","foreign_flow":120.0,"institutional_flow":-113.0,"data":[{"date":"2026-10-22","foreign_net":-1296.0,"institution_net":0.0,"retail_net":1296.0},{"date":"2026-10-21","foreign_net":2329.0,"institution_net":-2.0,"retail_net":-2327.0},{"date":"2026-10-20","foreign_net":58.0,"institution_net":-22.0,"retail_net":-36.0},{"date":"2026-10-19","foreign_net":-231.0,"institution_net":-41.0,"retail_net":272.0},{"date":"2026-10-16","foreign_net":-740.0,"institution_net":-48.0,"retail_net":788.0},{"date":"2026-10-15","foreign_net":534.0,"institution_net":0.0,"retail_net":-534.0},{"date":"2026-10-14","foreign_net":1068.0,"institution_net":0.0,"retail_net":-1068.0},{"date":"2026-10-13","foreign_net":6075.0,"institution_net":113.0,"retail_net":-6188.0},{"date":"2026-10-12","foreign_net":-4785.0,"institution_net":0.0,"retail_net":4785.0},{"date":"2026-10-08","foreign_net":123.0,"institution_net":0.0,"retail_net":-123.0},{"date":"2026-10-07","foreign_net":7256.0,"institution_net":0.0,"retail_net":-7256.0},{"date":"2026-10-06","foreign_net":-45481.0,"institution_net":0.0,"retail_net":45481.0},{"date":"2026-10-02","foreign_net":1751.0,"institution_net":0.0,"retail_net":-1751.0},{"date":"2026-10-01","foreign_net":-1025.0,"institution_net":0.0,"retail_net":1025.0},{"date":"2026-09-30","foreign_net":-2261.0,"institution_net":0.0,"retail_net":2261.0},{"date":"2026-09-29","foreign_net":-626.0,"institution_net":0.0,"retail_net":626.0},{"date":"2026-09-28","foreign_net":-2460.0,"institution_net":0.0,"retail_net":2460.0},{"date":"2026-09-23","foreign_net":-129.0,"institution_net":0.0,"retail_net":129.0},{"date":"2026-09-22","foreign_net":-272.0,"institution_net":0.0,"retail_net":272.0},{"date":"2026-09-21","foreign_net":-1194.0,"institution_net":0.0,"retail_net":1194.0},{"date":"2026-09-18","foreign_net":217.0,"institution_net":0.0,"retail_net":-217.0},{"date":"2026-09-17","foreign_net":793.0,"institution_net":-579.0,"retail_net":-214.0},{"date":"2026-09-16","foreign_net":553.0,"institution_net":0.0,"retail_net":-553.0},{"date":"2026-09-15","foreign_net":265.0,"institution_net":0.0,"retail_net":-265.0},{"date":"2026-09-14","foreign_net":-307.0,"institution_net":0.0,"retail_net":307.0},{"date":"2026-09-11","foreign_net":694.0,"institution_net":0.0,"retail_net":-694.0},{"date":"2026-09-10","foreign_net":-877.0,"institution_net":0.0,"retail_net":877.0},{"date":"2026-09-09","foreign_net":58.0,"institution_net":0.0,"retail_net":-58.0},{"date":"2026-09-08","foreign_net":-169.0,"institution_net":0.0,"retail_net":169.0},{"date":"2026-09-07","foreign_net":-174.0,"institution_net":-182.0,"retail_net":356.0}],"periods":{"d1":{"foreign_net":-1296.0,"institution_net":0,"retail_net":1296.0},"d3":{"foreign_net":1091.0,"institution_net":-24.0,"retail_net":-1067.0},"d7":{"foreign_net":1722.0,"institution_net":-113.0,"retail_net":-1609.0},"d14":{"foreign_net":-34364.0,"institution_net":0.0,"retail_net":34364.0},"d30":{"foreign_net":-40253.0,"institution_net":-761.0,"retail_net":41014.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"적자 (EPS -79, PBR 1.03x) — PBR 기준 평가","metrics":[{"name":"PER","value":null,"unit":"x","sector_median":null,"industry_median":null,"percentile":null,"direction":"lower_better","note":"적자","note_detail":"EPS -79원"}]},"growth":{"grade":"B","percentile":82,"summary":"매출 +59.7%","metrics":[{"name":"매출 성장률 (QoQ)","value":59.7,"unit":"%","percentile":83,"direction":"higher_better"},{"name":"영업이익 성장률","value":50.6,"unit":"%","percentile":81,"direction":"higher_better","note":"적자 축소"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -7.5%","metrics":[{"name":"ROE","value":-7.47,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-22.96,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-23.41,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-3.84,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":31,"summary":"RSI 32","metrics":[{"name":"RSI (14)","value":32.5,"unit":"","percentile":32,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-13.3,"unit":"%","percentile":31,"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 1.4x, 순차입금비율 0.7x","metrics":[{"name":"유동비율","value":1.36,"unit":"x","percentile":58,"direction":"higher_better","rating":"fair","note":"≥ 1.5"},{"name":"순차입금비율","value":0.71,"unit":"x","percentile":42,"direction":"lower_better","rating":"fair","note":"≤ 0.6"},{"name":"이자보상배율","value":-82.0,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.08,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -79, PBR 1.03x) — PBR 기준 평가"},"growth":{"grade":"B","reason":"매출 +59.7%"},"profitability":{"grade":"C","reason":"ROE -7.5%"},"momentum":{"grade":"D","reason":"RSI 32"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-3.84,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-7.47,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-18.32,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.95,"unit":"","threshold":"≤ 1.0","pass":true,"source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":21.57,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":-22.96,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-23.41,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["적자 상태 (ROE 음수)","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["전분기 대비 매출 60% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["적자 상태 (ROE 음수)","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["전분기 대비 매출 60% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":1.04,"per_5y_high":null,"per_5y_low":null,"per_5y_avg":null,"per_percentile":null,"pbr_5y_high":7.74,"pbr_5y_low":2.52,"pbr_5y_avg":4.54,"pbr_percentile":0.0,"per_5y_median":null,"pbr_5y_median":4.39,"history":[{"quarter":"2024-Q2","per":null,"pbr":7.74},{"quarter":"2024-Q3","per":null,"pbr":4.37},{"quarter":"2024-Q4","per":null,"pbr":3.57},{"quarter":"2025-Q1","per":null,"pbr":4.61},{"quarter":"2025-Q2","per":null,"pbr":5.43},{"quarter":"2025-Q3","per":null,"pbr":4.85},{"quarter":"2025-Q4","per":null,"pbr":4.39},{"quarter":"2026-Q1","per":null,"pbr":3.35},{"quarter":"2026-Q2","per":null,"pbr":2.52},{"quarter":"현재","per":null,"pbr":1.04}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":false},"peer_comparison":{"peers":[],"sector":"Communication Services","industry":"ENTERTAINMENT"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[],"trailing_per_history_meta":{},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":null,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PBR","value":"1.0배"},{"label":"ROE","value":"-7.5%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"}],"oldest":{"key":"technical","label":"기술지표","age_days":2},"summary":"가격 1일 전 · 기술지표 2일 전 · 수급 2일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T21:06:47.764785+00:00","sections":{"fundamental":{"status":"available"},"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-22"},"supply_demand":{"status":"available","as_of":"2026-10-22"},"price_history":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"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":-0.07473866038426556,"dividend_yield":null,"eps":-79.0,"revenue":20450168815.0,"operating_income":-1977796278.0,"net_income":-2152758270.0,"market_cap":null,"profit_margin":-0.10526848406361188,"operating_margin":-0.09671295605879329,"roa":-0.03837286413332696,"gross_margin":0.21571359248459093,"total_equity":28803811293.0,"total_assets":56101057834.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":2.13,"roe":-0.13298667127672154,"dividend_yield":null,"eps":-249.77,"revenue":12809124233.0,"operating_income":-4000000000.0,"net_income":-4123266986.0,"market_cap":58900000000.0,"profit_margin":-0.3219007725272329,"operating_margin":-0.3125,"roa":-0.06970030146345924,"gross_margin":0.147359662273954,"total_equity":31005114621.0,"total_assets":59157089703.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.06892774484736414,"dividend_yield":null,"eps":-127.21,"revenue":1500000000.0,"operating_income":-2200000000.0,"net_income":-2100000000.0,"market_cap":null,"profit_margin":-1.4,"operating_margin":-1.4666666666666666,"roa":-0.05235953128980247,"gross_margin":0.189377236,"total_equity":30992701092.0,"total_assets":40799773038.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.06215095816403253,"dividend_yield":null,"eps":-127.21,"revenue":10000000000.0,"operating_income":-2100000000.0,"net_income":-2100000000.0,"market_cap":null,"profit_margin":-0.21,"operating_margin":-0.21,"roa":-0.044894871165343374,"gross_margin":0.0862554536,"total_equity":33225348812.0,"total_assets":45996061697.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.056711060032115734,"dividend_yield":null,"eps":-121.15,"revenue":11600000000.0,"operating_income":-2000000000.0,"net_income":-2000000000.0,"market_cap":null,"profit_margin":-0.1724137931034483,"operating_margin":-0.1724137931034483,"roa":-0.04170824255001437,"gross_margin":0.1000703774137931,"total_equity":35195635223.0,"total_assets":47855811225.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.06494197626186003,"dividend_yield":null,"eps":-147.34,"revenue":14263330574.0,"operating_income":-2458888359.0,"net_income":-2432408143.0,"market_cap":null,"profit_margin":-0.17053577566476164,"operating_margin":-0.1723922996976737,"roa":-0.04703160989160548,"gross_margin":0.033626717792988314,"total_equity":37455098890.0,"total_assets":51718581367.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.07815145165067668,"dividend_yield":null,"eps":-186.52,"revenue":7831852452.0,"operating_income":-3253974849.0,"net_income":-3079051538.0,"market_cap":null,"profit_margin":-0.3931447325994645,"operating_margin":-0.41547959042168126,"roa":-0.056952585884276964,"gross_margin":0.0379647965564099,"total_equity":39398520091.0,"total_assets":54063419425.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.057606832586687876,"dividend_yield":null,"eps":-131.0,"revenue":7424536078.0,"operating_income":-2506996291.0,"net_income":-2444503150.0,"market_cap":null,"profit_margin":-0.3292465851493974,"operating_margin":-0.3376636957059986,"roa":-0.04424000861279195,"gross_margin":0.02512124475395404,"total_equity":42434257192.0,"total_assets":55255485400.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":-0.05044101617942199,"dividend_yield":null,"eps":-135.25,"revenue":3354833243.0,"operating_income":-2413739192.0,"net_income":-2232713521.0,"market_cap":null,"profit_margin":-0.6655214609127444,"operating_margin":-0.7194811238491117,"roa":-0.04166657611701319,"gross_margin":0.03609416421893969,"total_equity":44263848949.0,"total_assets":53585240955.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":-0.03984210578782415,"dividend_yield":null,"eps":-105.72,"revenue":6355197909.0,"operating_income":-1864084432.0,"net_income":-1745327016.0,"market_cap":null,"profit_margin":-0.2746298448909563,"operating_margin":-0.2933165038590146,"roa":-0.03236605786286029,"gross_margin":0.041676951810565556,"total_equity":43806093616.0,"total_assets":53924609027.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.11782540412329241,"dividend_yield":null,"eps":-229.27,"revenue":5833737211.0,"operating_income":-3012226622.0,"net_income":-3784922397.0,"market_cap":null,"profit_margin":-0.6487989191325265,"operating_margin":-0.5163459568113892,"roa":-0.08176582267088732,"gross_margin":-0.21483374716242426,"total_equity":32123143775.0,"total_assets":46289785553.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":-0.01375149671714958,"dividend_yield":null,"eps":-29.57,"revenue":6462642450.0,"operating_income":-651749628.0,"net_income":-488149134.0,"market_cap":null,"profit_margin":-0.07553398439983323,"operating_margin":-0.10084878330225433,"roa":-0.011913098328920011,"gross_margin":0.1778421775445739,"total_equity":35497891178.0,"total_assets":40975833534.0}],"current_price":1819.0,"change_pct":1.45,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2023-07-20","close":10350.0},{"date":"2023-07-21","close":10050.0},{"date":"2023-07-24","close":9140.0},{"date":"2023-07-25","close":8910.0},{"date":"2023-07-26","close":7750.0},{"date":"2023-07-27","close":7620.0},{"date":"2023-07-28","close":7740.0},{"date":"2023-07-31","close":9130.0},{"date":"2023-08-01","close":8820.0},{"date":"2023-08-02","close":9120.0},{"date":"2023-08-03","close":8510.0},{"date":"2023-08-04","close":11060.0},{"date":"2023-08-07","close":13370.0},{"date":"2023-08-08","close":12600.0},{"date":"2023-08-09","close":12490.0},{"date":"2023-08-10","close":11720.0},{"date":"2023-08-11","close":14430.0},{"date":"2023-08-14","close":13500.0},{"date":"2023-08-16","close":14650.0},{"date":"2023-08-17","close":13460.0},{"date":"2023-08-18","close":11370.0},{"date":"2023-08-21","close":11090.0},{"date":"2023-08-22","close":11300.0},{"date":"2023-08-23","close":11810.0},{"date":"2023-08-24","close":11740.0},{"date":"2023-08-25","close":10740.0},{"date":"2023-08-28","close":10400.0},{"date":"2023-08-29","close":10670.0},{"date":"2023-08-30","close":10460.0},{"date":"2023-08-31","close":10900.0},{"date":"2023-09-01","close":11640.0},{"date":"2023-09-04","close":12090.0},{"date":"2023-09-05","close":11900.0},{"date":"2023-09-06","close":12450.0},{"date":"2023-09-07","close":12010.0},{"date":"2023-09-08","close":11400.0},{"date":"2023-09-11","close":11990.0},{"date":"2023-09-12","close":11060.0},{"date":"2023-09-13","close":10790.0},{"date":"2023-09-14","close":10810.0},{"date":"2023-09-15","close":10610.0},{"date":"2023-09-18","close":10230.0},{"date":"2023-09-19","close":9750.0},{"date":"2023-09-20","close":10160.0},{"date":"2023-09-21","close":10290.0},{"date":"2023-09-22","close":9890.0},{"date":"2023-09-25","close":9300.0},{"date":"2023-09-26","close":9170.0},{"date":"2023-09-27","close":9350.0},{"date":"2023-10-04","close":9210.0},{"date":"2023-10-05","close":8860.0},{"date":"2023-10-06","close":8990.0},{"date":"2023-10-10","close":8650.0},{"date":"2023-10-11","close":8960.0},{"date":"2023-10-12","close":9220.0},{"date":"2023-10-13","close":8920.0},{"date":"2023-10-16","close":8350.0},{"date":"2023-10-17","close":8530.0},{"date":"2023-10-18","close":8170.0},{"date":"2023-10-19","close":7820.0},{"date":"2023-10-20","close":7120.0},{"date":"2023-10-23","close":6790.0},{"date":"2023-10-24","close":6940.0},{"date":"2023-10-25","close":6760.0},{"date":"2023-10-26","close":6540.0},{"date":"2023-10-27","close":6740.0},{"date":"2023-10-30","close":7000.0},{"date":"2023-10-31","close":7100.0},{"date":"2023-11-01","close":7390.0},{"date":"2023-11-02","close":7390.0},{"date":"2023-11-03","close":7000.0},{"date":"2023-11-06","close":7670.0},{"date":"2023-11-07","close":7660.0},{"date":"2023-11-08","close":8430.0},{"date":"2023-11-09","close":8300.0},{"date":"2023-11-10","close":7650.0},{"date":"2023-11-13","close":7310.0},{"date":"2023-11-14","close":7710.0},{"date":"2023-11-15","close":7900.0},{"date":"2023-11-16","close":8140.0},{"date":"2023-11-17","close":7910.0},{"date":"2023-11-20","close":8250.0},{"date":"2023-11-21","close":8210.0},{"date":"2023-11-22","close":8290.0},{"date":"2023-11-23","close":8530.0},{"date":"2023-11-24","close":8530.0},{"date":"2023-11-27","close":8200.0},{"date":"2023-11-28","close":8790.0},{"date":"2023-11-29","close":8470.0},{"date":"2023-11-30","close":8370.0},{"date":"2023-12-01","close":8400.0},{"date":"2023-12-04","close":8390.0},{"date":"2023-12-05","close":8270.0},{"date":"2023-12-06","close":8600.0},{"date":"2023-12-07","close":9180.0},{"date":"2023-12-08","close":8880.0},{"date":"2023-12-11","close":8660.0},{"date":"2023-12-12","close":8730.0},{"date":"2023-12-13","close":8180.0},{"date":"2023-12-14","close":7960.0},{"date":"2023-12-15","close":7900.0},{"date":"2023-12-18","close":7920.0},{"date":"2023-12-19","close":8000.0},{"date":"2023-12-20","close":7970.0},{"date":"2023-12-21","close":8630.0},{"date":"2023-12-22","close":8420.0},{"date":"2023-12-26","close":8320.0},{"date":"2023-12-27","close":8460.0},{"date":"2023-12-28","close":8310.0},{"date":"2024-01-02","close":8210.0},{"date":"2024-01-03","close":8910.0},{"date":"2024-01-04","close":9430.0},{"date":"2024-01-05","close":9590.0},{"date":"2024-01-08","close":9820.0},{"date":"2024-01-09","close":9780.0},{"date":"2024-01-10","close":9880.0},{"date":"2024-01-11","close":9880.0},{"date":"2024-01-12","close":10200.0},{"date":"2024-01-15","close":9500.0},{"date":"2024-01-16","close":9310.0},{"date":"2024-01-17","close":8680.0},{"date":"2024-01-18","close":9400.0},{"date":"2024-01-19","close":9330.0},{"date":"2024-01-22","close":9670.0},{"date":"2024-01-23","close":10180.0},{"date":"2024-01-24","close":10000.0},{"date":"2024-01-25","close":10210.0},{"date":"2024-01-26","close":10890.0},{"date":"2024-01-29","close":9960.0},{"date":"2024-01-30","close":10280.0},{"date":"2024-01-31","close":10200.0},{"date":"2024-02-01","close":9590.0},{"date":"2024-02-02","close":9700.0},{"date":"2024-02-05","close":9750.0},{"date":"2024-02-06","close":9530.0},{"date":"2024-02-07","close":9290.0},{"date":"2024-02-08","close":9550.0},{"date":"2024-02-13","close":9600.0},{"date":"2024-02-14","close":9980.0},{"date":"2024-02-15","close":9790.0},{"date":"2024-02-16","close":9460.0},{"date":"2024-02-19","close":9930.0},{"date":"2024-02-20","close":12900.0},{"date":"2024-02-21","close":12900.0},{"date":"2024-02-22","close":12160.0},{"date":"2024-02-23","close":12100.0},{"date":"2024-02-26","close":11980.0},{"date":"2024-02-27","close":11650.0},{"date":"2024-02-28","close":12190.0},{"date":"2024-02-29","close":11920.0},{"date":"2024-03-04","close":11860.0},{"date":"2024-03-05","close":11720.0},{"date":"2024-03-06","close":11380.0},{"date":"2024-03-07","close":12200.0},{"date":"2024-03-08","close":12200.0},{"date":"2024-03-11","close":12350.0},{"date":"2024-03-12","close":13070.0},{"date":"2024-03-13","close":12720.0},{"date":"2024-03-14","close":12420.0},{"date":"2024-03-15","close":13160.0},{"date":"2024-03-18","close":12770.0},{"date":"2024-03-19","close":12740.0},{"date":"2024-03-20","close":12330.0},{"date":"2024-03-21","close":12080.0},{"date":"2024-03-22","close":12150.0},{"date":"2024-03-25","close":12380.0},{"date":"2024-03-26","close":13480.0},{"date":"2024-03-27","close":13390.0},{"date":"2024-03-28","close":13080.0},{"date":"2024-03-29","close":13220.0},{"date":"2024-04-01","close":14140.0},{"date":"2024-04-02","close":13800.0},{"date":"2024-04-03","close":13300.0},{"date":"2024-04-04","close":13980.0},{"date":"2024-04-05","close":14260.0},{"date":"2024-04-08","close":13990.0},{"date":"2024-04-09","close":14720.0},{"date":"2024-04-11","close":14190.0},{"date":"2024-04-12","close":14420.0},{"date":"2024-04-15","close":13660.0},{"date":"2024-04-16","close":12970.0},{"date":"2024-04-17","close":13500.0},{"date":"2024-04-18","close":13670.0},{"date":"2024-04-19","close":13390.0},{"date":"2024-04-22","close":13980.0},{"date":"2024-04-23","close":13990.0},{"date":"2024-04-24","close":13870.0},{"date":"2024-04-25","close":14220.0},{"date":"2024-04-26","close":13750.0},{"date":"2024-04-29","close":13430.0},{"date":"2024-04-30","close":13290.0},{"date":"2024-05-02","close":13490.0},{"date":"2024-05-03","close":13300.0},{"date":"2024-05-07","close":13240.0},{"date":"2024-05-08","close":12250.0},{"date":"2024-05-09","close":11800.0},{"date":"2024-05-10","close":12240.0},{"date":"2024-05-13","close":11300.0},{"date":"2024-05-14","close":11640.0},{"date":"2024-05-16","close":11970.0},{"date":"2024-05-17","close":12120.0},{"date":"2024-05-20","close":12650.0},{"date":"2024-05-21","close":12600.0},{"date":"2024-05-22","close":12350.0},{"date":"2024-05-23","close":12120.0},{"date":"2024-05-24","close":11890.0},{"date":"2024-05-27","close":11940.0},{"date":"2024-05-28","close":12190.0},{"date":"2024-05-29","close":12380.0},{"date":"2024-05-30","close":12610.0},{"date":"2024-05-31","close":13300.0},{"date":"2024-06-03","close":16510.0},{"date":"2024-06-04","close":16110.0},{"date":"2024-06-05","close":15900.0},{"date":"2024-06-07","close":16260.0},{"date":"2024-06-10","close":16610.0},{"date":"2024-06-11","close":16790.0},{"date":"2024-06-12","close":16940.0},{"date":"2024-06-13","close":17560.0},{"date":"2024-06-14","close":17420.0},{"date":"2024-06-17","close":16900.0},{"date":"2024-06-18","close":14880.0},{"date":"2024-06-19","close":13400.0},{"date":"2024-06-20","close":13560.0},{"date":"2024-06-21","close":12590.0},{"date":"2024-06-24","close":12730.0},{"date":"2024-06-25","close":11990.0},{"date":"2024-06-26","close":12200.0},{"date":"2024-06-27","close":11420.0},{"date":"2024-06-28","close":10360.0},{"date":"2024-07-01","close":9410.0},{"date":"2024-07-02","close":9090.0},{"date":"2024-07-03","close":9080.0},{"date":"2024-07-04","close":8970.0},{"date":"2024-07-05","close":8960.0},{"date":"2024-07-08","close":8950.0},{"date":"2024-07-09","close":8950.0},{"date":"2024-07-10","close":8680.0},{"date":"2024-07-11","close":8300.0},{"date":"2024-07-12","close":8140.0},{"date":"2024-07-15","close":8210.0},{"date":"2024-07-16","close":8050.0},{"date":"2024-07-17","close":7830.0},{"date":"2024-07-18","close":7640.0},{"date":"2024-07-19","close":7710.0},{"date":"2024-07-22","close":7370.0},{"date":"2024-07-23","close":7500.0},{"date":"2024-07-24","close":7230.0},{"date":"2024-07-25","close":7000.0},{"date":"2024-07-26","close":7370.0},{"date":"2024-07-29","close":7510.0},{"date":"2024-07-30","close":7280.0},{"date":"2024-07-31","close":7180.0},{"date":"2024-08-01","close":7400.0},{"date":"2024-08-02","close":6900.0},{"date":"2024-08-05","close":5700.0},{"date":"2024-08-06","close":6110.0},{"date":"2024-08-07","close":6160.0},{"date":"2024-08-08","close":6000.0},{"date":"2024-08-09","close":6000.0},{"date":"2024-08-12","close":5910.0},{"date":"2024-08-13","close":5760.0},{"date":"2024-08-14","close":5800.0},{"date":"2024-08-16","close":5750.0},{"date":"2024-08-19","close":5590.0},{"date":"2024-08-20","close":5730.0},{"date":"2024-08-21","close":5750.0},{"date":"2024-08-22","close":5630.0},{"date":"2024-08-23","close":5700.0},{"date":"2024-08-26","close":5610.0},{"date":"2024-08-27","close":5590.0},{"date":"2024-08-28","close":5450.0},{"date":"2024-08-29","close":5340.0},{"date":"2024-08-30","close":5540.0},{"date":"2024-09-02","close":5470.0},{"date":"2024-09-03","close":5830.0},{"date":"2024-09-04","close":5230.0},{"date":"2024-09-05","close":5190.0},{"date":"2024-09-06","close":4950.0},{"date":"2024-09-09","close":5040.0},{"date":"2024-09-10","close":4795.0},{"date":"2024-09-11","close":4770.0},{"date":"2024-09-12","close":4930.0},{"date":"2024-09-13","close":4870.0},{"date":"2024-09-19","close":4825.0},{"date":"2024-09-20","close":5000.0},{"date":"2024-09-23","close":4895.0},{"date":"2024-09-24","close":5000.0},{"date":"2024-09-25","close":5020.0},{"date":"2024-09-26","close":5280.0},{"date":"2024-09-27","close":5810.0},{"date":"2024-09-30","close":5600.0},{"date":"2024-10-02","close":5520.0},{"date":"2024-10-04","close":5430.0},{"date":"2024-10-07","close":5410.0},{"date":"2024-10-08","close":5340.0},{"date":"2024-10-10","close":5280.0},{"date":"2024-10-11","close":5390.0},{"date":"2024-10-14","close":5630.0},{"date":"2024-10-15","close":5510.0},{"date":"2024-10-16","close":5550.0},{"date":"2024-10-17","close":5310.0},{"date":"2024-10-18","close":5240.0},{"date":"2024-10-21","close":5270.0},{"date":"2024-10-22","close":5020.0},{"date":"2024-10-23","close":5140.0},{"date":"2024-10-24","close":5050.0},{"date":"2024-10-25","close":4905.0},{"date":"2024-10-28","close":5030.0},{"date":"2024-10-29","close":5090.0},{"date":"2024-10-30","close":5240.0},{"date":"2024-10-31","close":5100.0},{"date":"2024-11-01","close":5000.0},{"date":"2024-11-04","close":5190.0},{"date":"2024-11-05","close":5230.0},{"date":"2024-11-06","close":5260.0},{"date":"2024-11-07","close":5230.0},{"date":"2024-11-08","close":5350.0},{"date":"2024-11-11","close":5010.0},{"date":"2024-11-12","close":4740.0},{"date":"2024-11-13","close":4630.0},{"date":"2024-11-14","close":4480.0},{"date":"2024-11-15","close":4570.0},{"date":"2024-11-18","close":4605.0},{"date":"2024-11-19","close":4710.0},{"date":"2024-11-20","close":4700.0},{"date":"2024-11-21","close":4625.0},{"date":"2024-11-22","close":4540.0},{"date":"2024-11-25","close":4740.0},{"date":"2024-11-26","close":4805.0},{"date":"2024-11-27","close":4815.0},{"date":"2024-11-28","close":4770.0},{"date":"2024-11-29","close":4610.0},{"date":"2024-12-02","close":4475.0},{"date":"2024-12-03","close":4490.0},{"date":"2024-12-04","close":4345.0},{"date":"2024-12-05","close":4250.0},{"date":"2024-12-06","close":4115.0},{"date":"2024-12-09","close":3700.0},{"date":"2024-12-10","close":4090.0},{"date":"2024-12-11","close":4360.0},{"date":"2024-12-12","close":4370.0},{"date":"2024-12-13","close":4300.0},{"date":"2024-12-16","close":4420.0},{"date":"2024-12-17","close":4455.0},{"date":"2024-12-18","close":4555.0},{"date":"2024-12-19","close":4405.0},{"date":"2024-12-20","close":4300.0},{"date":"2024-12-23","close":4305.0},{"date":"2024-12-24","close":4265.0},{"date":"2024-12-26","close":4220.0},{"date":"2024-12-27","close":4110.0},{"date":"2024-12-30","close":4250.0},{"date":"2025-01-02","close":4330.0},{"date":"2025-01-03","close":4500.0},{"date":"2025-01-06","close":4575.0},{"date":"2025-01-07","close":4600.0},{"date":"2025-01-08","close":4640.0},{"date":"2025-01-09","close":4620.0},{"date":"2025-01-10","close":4570.0},{"date":"2025-01-13","close":4520.0},{"date":"2025-01-14","close":4540.0},{"date":"2025-01-15","close":4460.0},{"date":"2025-01-16","close":4540.0},{"date":"2025-01-17","close":4400.0},{"date":"2025-01-20","close":4400.0},{"date":"2025-01-21","close":4345.0},{"date":"2025-01-22","close":4265.0},{"date":"2025-01-23","close":4155.0},{"date":"2025-01-24","close":4125.0},{"date":"2025-01-31","close":4060.0},{"date":"2025-02-03","close":4060.0},{"date":"2025-02-04","close":4110.0},{"date":"2025-02-05","close":4365.0},{"date":"2025-02-06","close":4435.0},{"date":"2025-02-07","close":4410.0},{"date":"2025-02-10","close":4450.0},{"date":"2025-02-11","close":4715.0},{"date":"2025-02-12","close":4655.0},{"date":"2025-02-13","close":4630.0},{"date":"2025-02-14","close":4740.0},{"date":"2025-02-17","close":4885.0},{"date":"2025-02-18","close":5500.0},{"date":"2025-02-19","close":5230.0},{"date":"2025-02-20","close":6530.0},{"date":"2025-02-21","close":5980.0},{"date":"2025-02-24","close":6060.0},{"date":"2025-02-25","close":6010.0},{"date":"2025-02-26","close":5680.0},{"date":"2025-02-27","close":5760.0},{"date":"2025-02-28","close":5900.0},{"date":"2025-03-04","close":5710.0},{"date":"2025-03-05","close":5650.0},{"date":"2025-03-06","close":5880.0},{"date":"2025-03-07","close":5970.0},{"date":"2025-03-10","close":6090.0},{"date":"2025-03-11","close":6060.0},{"date":"2025-03-12","close":6010.0},{"date":"2025-03-13","close":5960.0},{"date":"2025-03-14","close":5950.0},{"date":"2025-03-17","close":6000.0},{"date":"2025-03-18","close":5940.0},{"date":"2025-03-19","close":6040.0},{"date":"2025-03-20","close":5860.0},{"date":"2025-03-21","close":5900.0},{"date":"2025-03-24","close":5940.0},{"date":"2025-03-25","close":5790.0},{"date":"2025-03-26","close":5730.0},{"date":"2025-03-27","close":5500.0},{"date":"2025-03-28","close":5400.0},{"date":"2025-03-31","close":5220.0},{"date":"2025-04-01","close":5360.0},{"date":"2025-04-02","close":5160.0},{"date":"2025-04-03","close":5110.0},{"date":"2025-04-04","close":5220.0},{"date":"2025-04-07","close":4950.0},{"date":"2025-04-08","close":4895.0},{"date":"2025-04-09","close":4630.0},{"date":"2025-04-10","close":5000.0},{"date":"2025-04-11","close":6500.0},{"date":"2025-04-14","close":6520.0},{"date":"2025-04-15","close":6680.0},{"date":"2025-04-16","close":6340.0},{"date":"2025-04-17","close":7000.0},{"date":"2025-04-18","close":6400.0},{"date":"2025-04-21","close":6440.0},{"date":"2025-04-22","close":6080.0},{"date":"2025-04-23","close":5920.0},{"date":"2025-04-24","close":6080.0},{"date":"2025-04-25","close":6010.0},{"date":"2025-04-28","close":5930.0},{"date":"2025-04-29","close":6060.0},{"date":"2025-04-30","close":6080.0},{"date":"2025-05-02","close":5960.0},{"date":"2025-05-07","close":6070.0},{"date":"2025-05-08","close":6330.0},{"date":"2025-05-09","close":6150.0},{"date":"2025-05-12","close":6050.0},{"date":"2025-05-13","close":5950.0},{"date":"2025-05-14","close":5920.0},{"date":"2025-05-15","close":5910.0},{"date":"2025-05-16","close":5730.0},{"date":"2025-05-19","close":5720.0},{"date":"2025-05-20","close":5630.0},{"date":"2025-05-21","close":5620.0},{"date":"2025-05-22","close":5600.0},{"date":"2025-05-23","close":5500.0},{"date":"2025-05-26","close":5480.0},{"date":"2025-05-27","close":5500.0},{"date":"2025-05-28","close":5670.0},{"date":"2025-05-29","close":5680.0},{"date":"2025-05-30","close":5680.0},{"date":"2025-06-02","close":5990.0},{"date":"2025-06-04","close":6120.0},{"date":"2025-06-05","close":6010.0},{"date":"2025-06-09","close":6100.0},{"date":"2025-06-10","close":6190.0},{"date":"2025-06-11","close":6140.0},{"date":"2025-06-12","close":6070.0},{"date":"2025-06-13","close":5990.0},{"date":"2025-06-16","close":5970.0},{"date":"2025-06-17","close":5950.0},{"date":"2025-06-18","close":6000.0},{"date":"2025-06-19","close":6140.0},{"date":"2025-06-20","close":6080.0},{"date":"2025-06-23","close":5990.0},{"date":"2025-06-24","close":5970.0},{"date":"2025-06-25","close":6080.0},{"date":"2025-06-26","close":6000.0},{"date":"2025-06-27","close":5900.0},{"date":"2025-06-30","close":5780.0},{"date":"2025-07-01","close":5800.0},{"date":"2025-07-02","close":5690.0},{"date":"2025-07-03","close":5800.0},{"date":"2025-07-04","close":5680.0},{"date":"2025-07-07","close":5610.0},{"date":"2025-07-08","close":5670.0},{"date":"2025-07-09","close":5740.0},{"date":"2025-07-10","close":5690.0},{"date":"2025-07-11","close":5660.0},{"date":"2025-07-14","close":5550.0},{"date":"2025-07-15","close":5440.0},{"date":"2025-07-16","close":5380.0},{"date":"2025-07-17","close":5360.0},{"date":"2025-07-18","close":5480.0},{"date":"2025-07-21","close":5500.0},{"date":"2025-07-22","close":5430.0},{"date":"2025-07-23","close":5340.0},{"date":"2025-07-24","close":5290.0},{"date":"2025-07-25","close":5240.0},{"date":"2025-07-28","close":5230.0},{"date":"2025-07-29","close":5200.0},{"date":"2025-07-30","close":5140.0},{"date":"2025-07-31","close":5290.0},{"date":"2025-08-01","close":5040.0},{"date":"2025-08-04","close":5260.0},{"date":"2025-08-05","close":5260.0},{"date":"2025-08-06","close":5290.0},{"date":"2025-08-07","close":5390.0},{"date":"2025-08-08","close":5380.0},{"date":"2025-08-11","close":5320.0},{"date":"2025-08-12","close":5350.0},{"date":"2025-08-13","close":5470.0},{"date":"2025-08-14","close":5580.0},{"date":"2025-08-18","close":5580.0},{"date":"2025-08-19","close":5590.0},{"date":"2025-08-20","close":5450.0},{"date":"2025-08-21","close":5410.0},{"date":"2025-08-22","close":5470.0},{"date":"2025-08-25","close":5590.0},{"date":"2025-08-26","close":5540.0},{"date":"2025-08-27","close":5500.0},{"date":"2025-08-28","close":5450.0},{"date":"2025-08-29","close":5330.0},{"date":"2025-09-01","close":5160.0},{"date":"2025-09-02","close":5200.0},{"date":"2025-09-03","close":5220.0},{"date":"2025-09-04","close":5330.0},{"date":"2025-09-05","close":5150.0},{"date":"2025-09-08","close":5120.0},{"date":"2025-09-09","close":5110.0},{"date":"2025-09-10","close":5190.0},{"date":"2025-09-11","close":5180.0},{"date":"2025-09-12","close":5160.0},{"date":"2025-09-15","close":5080.0},{"date":"2025-09-16","close":5500.0},{"date":"2025-09-17","close":5340.0},{"date":"2025-09-18","close":5370.0},{"date":"2025-09-19","close":5280.0},{"date":"2025-09-22","close":5290.0},{"date":"2025-09-23","close":5210.0},{"date":"2025-09-24","close":5160.0},{"date":"2025-09-25","close":5190.0},{"date":"2025-09-26","close":5090.0},{"date":"2025-09-29","close":4985.0},{"date":"2025-09-30","close":4870.0},{"date":"2025-10-01","close":4900.0},{"date":"2025-10-02","close":4975.0},{"date":"2025-10-10","close":4890.0},{"date":"2025-10-13","close":4910.0},{"date":"2025-10-14","close":4860.0},{"date":"2025-10-15","close":4855.0},{"date":"2025-10-16","close":4810.0},{"date":"2025-10-17","close":4820.0},{"date":"2025-10-20","close":4860.0},{"date":"2025-10-21","close":4860.0},{"date":"2025-10-22","close":4920.0},{"date":"2025-10-23","close":4865.0},{"date":"2025-10-24","close":4765.0},{"date":"2025-10-27","close":4860.0},{"date":"2025-10-28","close":4890.0},{"date":"2025-10-29","close":4800.0},{"date":"2025-10-30","close":4705.0},{"date":"2025-10-31","close":4645.0},{"date":"2025-11-03","close":4545.0},{"date":"2025-11-04","close":4510.0},{"date":"2025-11-05","close":4445.0},{"date":"2025-11-06","close":4360.0},{"date":"2025-11-07","close":4200.0},{"date":"2025-11-10","close":4340.0},{"date":"2025-11-11","close":4245.0},{"date":"2025-11-12","close":4365.0},{"date":"2025-11-13","close":4430.0},{"date":"2025-11-14","close":4280.0},{"date":"2025-11-17","close":4190.0},{"date":"2025-11-18","close":4115.0},{"date":"2025-11-19","close":4115.0},{"date":"2025-11-20","close":4325.0},{"date":"2025-11-21","close":4190.0},{"date":"2025-11-24","close":4195.0},{"date":"2025-11-25","close":4200.0},{"date":"2025-11-26","close":4325.0},{"date":"2025-11-27","close":4335.0},{"date":"2025-11-28","close":4385.0},{"date":"2025-12-01","close":4350.0},{"date":"2025-12-02","close":4350.0},{"date":"2025-12-03","close":4350.0},{"date":"2025-12-04","close":4275.0},{"date":"2025-12-05","close":4230.0},{"date":"2025-12-08","close":4240.0},{"date":"2025-12-09","close":4255.0},{"date":"2025-12-10","close":4300.0},{"date":"2025-12-11","close":4330.0},{"date":"2025-12-12","close":4315.0},{"date":"2025-12-15","close":4300.0},{"date":"2025-12-16","close":4155.0},{"date":"2025-12-17","close":4160.0},{"date":"2025-12-18","close":4135.0},{"date":"2025-12-19","close":4215.0},{"date":"2025-12-22","close":4210.0},{"date":"2025-12-23","close":4150.0},{"date":"2025-12-24","close":4080.0},{"date":"2025-12-26","close":4020.0},{"date":"2025-12-29","close":4105.0},{"date":"2025-12-30","close":4115.0},{"date":"2026-01-02","close":4405.0},{"date":"2026-01-05","close":4395.0},{"date":"2026-01-06","close":4280.0},{"date":"2026-01-07","close":4140.0},{"date":"2026-01-08","close":4000.0},{"date":"2026-01-09","close":4025.0},{"date":"2026-01-12","close":4050.0},{"date":"2026-01-13","close":4010.0},{"date":"2026-01-14","close":3985.0},{"date":"2026-01-15","close":4020.0},{"date":"2026-01-16","close":4010.0},{"date":"2026-01-19","close":3915.0},{"date":"2026-01-20","close":3995.0},{"date":"2026-01-21","close":3875.0},{"date":"2026-01-22","close":3885.0},{"date":"2026-01-23","close":4005.0},{"date":"2026-01-26","close":4090.0},{"date":"2026-01-27","close":4175.0},{"date":"2026-01-28","close":4110.0},{"date":"2026-01-29","close":4115.0},{"date":"2026-01-30","close":4010.0},{"date":"2026-02-02","close":3870.0},{"date":"2026-02-03","close":3860.0},{"date":"2026-02-04","close":3730.0},{"date":"2026-02-05","close":3740.0},{"date":"2026-02-06","close":3640.0},{"date":"2026-02-09","close":3745.0},{"date":"2026-02-10","close":3870.0},{"date":"2026-02-11","close":3905.0},{"date":"2026-02-12","close":3815.0},{"date":"2026-02-13","close":3695.0},{"date":"2026-02-19","close":3555.0},{"date":"2026-02-20","close":3530.0},{"date":"2026-02-23","close":3515.0},{"date":"2026-02-24","close":3545.0},{"date":"2026-02-25","close":3550.0},{"date":"2026-02-26","close":3455.0},{"date":"2026-02-27","close":3395.0},{"date":"2026-03-03","close":3300.0},{"date":"2026-03-04","close":2830.0},{"date":"2026-03-05","close":3035.0},{"date":"2026-03-06","close":3190.0},{"date":"2026-03-09","close":3065.0},{"date":"2026-03-10","close":3170.0},{"date":"2026-03-11","close":3190.0},{"date":"2026-03-12","close":3250.0},{"date":"2026-03-13","close":3260.0},{"date":"2026-03-16","close":3300.0},{"date":"2026-03-17","close":3425.0},{"date":"2026-03-18","close":3360.0},{"date":"2026-03-19","close":3290.0},{"date":"2026-03-20","close":3420.0},{"date":"2026-03-23","close":3290.0},{"date":"2026-03-24","close":3260.0},{"date":"2026-03-25","close":3295.0},{"date":"2026-03-26","close":3285.0},{"date":"2026-03-27","close":3260.0},{"date":"2026-03-30","close":3175.0},{"date":"2026-03-31","close":3135.0},{"date":"2026-04-01","close":3235.0},{"date":"2026-04-02","close":3020.0},{"date":"2026-04-03","close":3080.0},{"date":"2026-04-06","close":3045.0},{"date":"2026-04-07","close":2975.0},{"date":"2026-04-08","close":3040.0},{"date":"2026-04-09","close":3040.0},{"date":"2026-04-10","close":3050.0},{"date":"2026-04-13","close":3135.0},{"date":"2026-04-14","close":3265.0},{"date":"2026-04-15","close":3270.0},{"date":"2026-04-16","close":3350.0},{"date":"2026-04-17","close":3400.0},{"date":"2026-04-20","close":3400.0},{"date":"2026-04-21","close":3340.0},{"date":"2026-04-22","close":3400.0},{"date":"2026-04-23","close":3400.0},{"date":"2026-04-24","close":3450.0},{"date":"2026-04-27","close":3695.0},{"date":"2026-04-28","close":3680.0},{"date":"2026-04-29","close":3700.0},{"date":"2026-04-30","close":3640.0},{"date":"2026-05-04","close":3570.0},{"date":"2026-05-06","close":3380.0},{"date":"2026-05-07","close":3265.0},{"date":"2026-05-08","close":3260.0},{"date":"2026-05-11","close":3175.0},{"date":"2026-05-12","close":3180.0},{"date":"2026-05-13","close":3070.0},{"date":"2026-05-14","close":3090.0},{"date":"2026-05-15","close":2895.0},{"date":"2026-05-18","close":2935.0},{"date":"2026-05-19","close":2885.0},{"date":"2026-05-20","close":2775.0},{"date":"2026-05-21","close":2730.0},{"date":"2026-05-22","close":2565.0},{"date":"2026-05-26","close":2635.0},{"date":"2026-05-27","close":2645.0},{"date":"2026-05-28","close":2800.0},{"date":"2026-05-29","close":2810.0},{"date":"2026-06-01","close":3130.0},{"date":"2026-06-02","close":2975.0},{"date":"2026-06-04","close":2980.0},{"date":"2026-06-05","close":2965.0},{"date":"2026-06-08","close":2675.0},{"date":"2026-06-09","close":3225.0},{"date":"2026-06-10","close":3655.0},{"date":"2026-06-11","close":3430.0},{"date":"2026-06-12","close":3570.0},{"date":"2026-06-15","close":3375.0},{"date":"2026-06-16","close":3235.0},{"date":"2026-06-17","close":3145.0},{"date":"2026-06-18","close":3030.0},{"date":"2026-06-19","close":2950.0},{"date":"2026-06-22","close":2750.0},{"date":"2026-06-23","close":2515.0},{"date":"2026-06-24","close":2400.0},{"date":"2026-06-25","close":2165.0},{"date":"2026-06-26","close":1999.0},{"date":"2026-06-29","close":2065.0},{"date":"2026-06-30","close":2190.0},{"date":"2026-07-01","close":2175.0},{"date":"2026-07-02","close":2135.0},{"date":"2026-07-03","close":2170.0},{"date":"2026-07-06","close":2165.0},{"date":"2026-07-07","close":2160.0},{"date":"2026-07-08","close":2170.0},{"date":"2026-07-09","close":2080.0},{"date":"2026-07-10","close":2150.0},{"date":"2026-07-13","close":2100.0},{"date":"2026-07-14","close":2035.0},{"date":"2026-07-15","close":2065.0},{"date":"2026-07-16","close":2070.0},{"date":"2026-07-20","close":2030.0},{"date":"2026-07-21","close":2030.0},{"date":"2026-07-22","close":2030.0},{"date":"2026-07-23","close":2050.0},{"date":"2026-07-24","close":2065.0},{"date":"2026-07-27","close":2020.0},{"date":"2026-07-28","close":1930.0},{"date":"2026-07-29","close":1810.0},{"date":"2026-07-30","close":1786.0},{"date":"2026-07-31","close":1938.0},{"date":"2026-08-03","close":1941.0},{"date":"2026-08-04","close":2000.0},{"date":"2026-08-05","close":2030.0},{"date":"2026-08-06","close":2045.0},{"date":"2026-08-07","close":2095.0},{"date":"2026-08-10","close":2120.0},{"date":"2026-08-11","close":2285.0},{"date":"2026-08-12","close":2295.0},{"date":"2026-08-13","close":2295.0},{"date":"2026-08-14","close":2265.0},{"date":"2026-08-18","close":2080.0},{"date":"2026-08-19","close":2035.0},{"date":"2026-08-20","close":2100.0},{"date":"2026-08-21","close":2095.0},{"date":"2026-08-24","close":2140.0},{"date":"2026-08-25","close":2125.0},{"date":"2026-08-26","close":2135.0},{"date":"2026-08-27","close":2160.0},{"date":"2026-08-28","close":2085.0},{"date":"2026-08-31","close":2110.0},{"date":"2026-09-01","close":2145.0},{"date":"2026-09-02","close":2120.0},{"date":"2026-09-03","close":2105.0},{"date":"2026-09-04","close":2065.0},{"date":"2026-09-07","close":2095.0},{"date":"2026-09-08","close":2075.0},{"date":"2026-09-09","close":2065.0},{"date":"2026-09-10","close":2070.0},{"date":"2026-09-11","close":2070.0},{"date":"2026-09-14","close":2140.0},{"date":"2026-09-15","close":2075.0},{"date":"2026-09-16","close":2060.0},{"date":"2026-09-17","close":2085.0},{"date":"2026-09-18","close":2090.0},{"date":"2026-09-21","close":2080.0},{"date":"2026-09-22","close":2095.0},{"date":"2026-09-23","close":2100.0},{"date":"2026-09-28","close":2045.0},{"date":"2026-09-29","close":2050.0},{"date":"2026-09-30","close":2045.0},{"date":"2026-10-01","close":2040.0},{"date":"2026-10-02","close":2060.0},{"date":"2026-10-06","close":2040.0},{"date":"2026-10-07","close":2025.0},{"date":"2026-10-08","close":1970.0},{"date":"2026-10-12","close":1891.0},{"date":"2026-10-13","close":1776.0},{"date":"2026-10-14","close":1873.0},{"date":"2026-10-15","close":1795.0},{"date":"2026-10-16","close":1859.0},{"date":"2026-10-19","close":1896.0},{"date":"2026-10-20","close":1912.0},{"date":"2026-10-21","close":1888.0},{"date":"2026-10-22","close":1793.0},{"date":"2026-10-23","close":1780.0}],"chart_data":[{"date":"2024-10-23","open":5020,"high":5140,"low":4980,"close":5140,"volume":55943,"rsi_14":35.06,"sma_20":5332.25,"sma_60":5700.58,"sma_120":8945.38},{"date":"2024-10-24","open":5070,"high":5100,"low":4970,"close":5050,"volume":53355,"rsi_14":34.84,"sma_20":5340.0,"sma_60":5659.75,"sma_120":8871.88},{"date":"2024-10-25","open":5020,"high":5040,"low":4880,"close":4905,"volume":77953,"rsi_14":33.64,"sma_20":5335.25,"sma_60":5621.0,"sma_120":8794.25},{"date":"2024-10-28","open":4860,"high":5030,"low":4840,"close":5030,"volume":47642,"rsi_14":38.89,"sma_20":5335.75,"sma_60":5588.17,"sma_120":8721.58},{"date":"2024-10-29","open":5350,"high":5350,"low":5030,"close":5090,"volume":85153,"rsi_14":42.65,"sma_20":5326.25,"sma_60":5550.17,"sma_120":8652.08},{"date":"2024-10-30","open":5100,"high":5430,"low":5050,"close":5240,"volume":186346,"rsi_14":48.88,"sma_20":5297.75,"sma_60":5512.33,"sma_120":8585.0},{"date":"2024-10-31","open":5240,"high":5240,"low":5100,"close":5100,"volume":59966,"rsi_14":42.03,"sma_20":5272.75,"sma_60":5476.0,"sma_120":8515.08},{"date":"2024-11-01","open":5050,"high":5140,"low":4970,"close":5000,"volume":52103,"rsi_14":31.25,"sma_20":5246.75,"sma_60":5439.67,"sma_120":8445.92},{"date":"2024-11-04","open":5010,"high":5260,"low":5000,"close":5190,"volume":52783,"rsi_14":40.86,"sma_20":5234.75,"sma_60":5402.83,"sma_120":8378.83},{"date":"2024-11-05","open":5180,"high":5310,"low":5180,"close":5230,"volume":44653,"rsi_14":40.86,"sma_20":5225.75,"sma_60":5375.0,"sma_120":8320.33},{"date":"2024-11-06","open":5290,"high":5510,"low":5190,"close":5260,"volume":115977,"rsi_14":48.38,"sma_20":5221.75,"sma_60":5367.67,"sma_120":8265.83},{"date":"2024-11-07","open":5400,"high":5400,"low":5060,"close":5230,"volume":82030,"rsi_14":49.67,"sma_20":5219.25,"sma_60":5353.0,"sma_120":8207.42},{"date":"2024-11-08","open":5600,"high":6150,"low":5350,"close":5350,"volume":576812,"rsi_14":52.52,"sma_20":5217.25,"sma_60":5339.5,"sma_120":8157.83},{"date":"2024-11-11","open":5270,"high":5290,"low":4990,"close":5010,"volume":183900,"rsi_14":49.7,"sma_20":5186.25,"sma_60":5323.0,"sma_120":8102.58},{"date":"2024-11-12","open":5110,"high":5110,"low":4665,"close":4740,"volume":206744,"rsi_14":39.07,"sma_20":5147.75,"sma_60":5302.0,"sma_120":8042.33},{"date":"2024-11-13","open":4610,"high":4780,"low":4610,"close":4630,"volume":86315,"rsi_14":38.65,"sma_20":5101.75,"sma_60":5280.67,"sma_120":7979.92},{"date":"2024-11-14","open":4585,"high":4745,"low":4480,"close":4480,"volume":83101,"rsi_14":38.54,"sma_20":5060.25,"sma_60":5259.33,"sma_120":7911.83},{"date":"2024-11-15","open":4430,"high":4630,"low":4355,"close":4570,"volume":82606,"rsi_14":37.36,"sma_20":5026.75,"sma_60":5238.83,"sma_120":7844.92},{"date":"2024-11-18","open":4655,"high":4730,"low":4515,"close":4605,"volume":44596,"rsi_14":36.49,"sma_20":4993.5,"sma_60":5219.75,"sma_120":7780.38},{"date":"2024-11-19","open":4630,"high":4825,"low":4550,"close":4710,"volume":53822,"rsi_14":34.86,"sma_20":4978.0,"sma_60":5205.08,"sma_120":7718.62},{"date":"2024-11-20","open":4710,"high":4765,"low":4650,"close":4700,"volume":28274,"rsi_14":37.65,"sma_20":4956.0,"sma_60":5187.92,"sma_120":7658.71},{"date":"2024-11-21","open":4700,"high":4845,"low":4600,"close":4625,"volume":45482,"rsi_14":38.24,"sma_20":4934.75,"sma_60":5169.17,"sma_120":7597.75},{"date":"2024-11-22","open":4580,"high":4665,"low":4515,"close":4540,"volume":58525,"rsi_14":28.19,"sma_20":4916.5,"sma_60":5151.0,"sma_120":7534.0},{"date":"2024-11-25","open":4530,"high":4750,"low":4510,"close":4740,"volume":63316,"rsi_14":35.15,"sma_20":4902.0,"sma_60":5135.0,"sma_120":7470.33},{"date":"2024-11-26","open":4740,"high":4840,"low":4705,"close":4805,"volume":43173,"rsi_14":36.5,"sma_20":4887.75,"sma_60":5121.58,"sma_120":7405.29},{"date":"2024-11-27","open":4850,"high":4850,"low":4705,"close":4815,"volume":28562,"rsi_14":37.54,"sma_20":4866.5,"sma_60":5108.67,"sma_120":7334.58},{"date":"2024-11-28","open":4790,"high":4850,"low":4735,"close":4770,"volume":49889,"rsi_14":31.76,"sma_20":4850.0,"sma_60":5097.33,"sma_120":7236.75},{"date":"2024-11-29","open":4770,"high":4790,"low":4595,"close":4610,"volume":50458,"rsi_14":35.82,"sma_20":4830.5,"sma_60":5085.17,"sma_120":7140.92},{"date":"2024-12-02","open":4650,"high":4655,"low":4450,"close":4475,"volume":66931,"rsi_14":39.61,"sma_20":4794.75,"sma_60":5067.42,"sma_120":7045.71},{"date":"2024-12-03","open":4495,"high":4595,"low":4445,"close":4490,"volume":40776,"rsi_14":44.07,"sma_20":4757.75,"sma_60":5051.08,"sma_120":6947.62},{"date":"2024-12-04","open":4400,"high":4440,"low":4255,"close":4345,"volume":121721,"rsi_14":44.26,"sma_20":4712.0,"sma_60":5026.33,"sma_120":6845.42},{"date":"2024-12-05","open":4400,"high":4440,"low":4235,"close":4250,"volume":68669,"rsi_14":36.44,"sma_20":4663.0,"sma_60":5010.0,"sma_120":6740.92},{"date":"2024-12-06","open":4200,"high":4615,"low":3785,"close":4115,"volume":164354,"rsi_14":30.86,"sma_20":4601.25,"sma_60":4992.08,"sma_120":6634.04},{"date":"2024-12-09","open":4000,"high":4015,"low":3700,"close":3700,"volume":149310,"rsi_14":18.24,"sma_20":4535.75,"sma_60":4971.25,"sma_120":6518.54},{"date":"2024-12-10","open":3710,"high":4090,"low":3710,"close":4090,"volume":92629,"rsi_14":34.52,"sma_20":4503.25,"sma_60":4955.42,"sma_120":6407.46},{"date":"2024-12-11","open":4090,"high":4370,"low":4080,"close":4360,"volume":95986,"rsi_14":43.88,"sma_20":4489.75,"sma_60":4948.17,"sma_120":6302.96},{"date":"2024-12-12","open":4370,"high":4405,"low":4255,"close":4370,"volume":59030,"rsi_14":45.93,"sma_20":4484.25,"sma_60":4941.5,"sma_120":6215.38},{"date":"2024-12-13","open":4330,"high":4425,"low":4225,"close":4300,"volume":116259,"rsi_14":38.78,"sma_20":4470.75,"sma_60":4931.0,"sma_120":6139.54},{"date":"2024-12-16","open":4310,"high":4440,"low":4120,"close":4420,"volume":72169,"rsi_14":40.45,"sma_20":4461.5,"sma_60":4923.5,"sma_120":6063.38},{"date":"2024-12-17","open":4435,"high":4470,"low":4330,"close":4455,"volume":42991,"rsi_14":41.18,"sma_20":4448.75,"sma_60":4917.33,"sma_120":5995.58},{"date":"2024-12-18","open":4455,"high":4575,"low":4410,"close":4555,"volume":61150,"rsi_14":44.87,"sma_20":4441.5,"sma_60":4909.92,"sma_120":5927.46},{"date":"2024-12-19","open":4440,"high":4500,"low":4315,"close":4405,"volume":48252,"rsi_14":45.08,"sma_20":4430.5,"sma_60":4901.75,"sma_120":5864.25},{"date":"2024-12-20","open":4430,"high":4495,"low":4240,"close":4300,"volume":38017,"rsi_14":45.74,"sma_20":4418.5,"sma_60":4890.08,"sma_120":5798.42},{"date":"2024-12-23","open":4255,"high":4440,"low":4210,"close":4305,"volume":15083,"rsi_14":45.48,"sma_20":4396.75,"sma_60":4878.17,"sma_120":5739.12},{"date":"2024-12-24","open":4270,"high":4385,"low":4230,"close":4265,"volume":22630,"rsi_14":47.94,"sma_20":4369.75,"sma_60":4861.25,"sma_120":5688.33},{"date":"2024-12-26","open":4265,"high":4330,"low":4220,"close":4220,"volume":34211,"rsi_14":49.21,"sma_20":4340.0,"sma_60":4834.75,"sma_120":5645.08},{"date":"2024-12-27","open":4165,"high":4245,"low":4085,"close":4110,"volume":35645,"rsi_14":49.87,"sma_20":4307.0,"sma_60":4809.92,"sma_120":5603.58},{"date":"2024-12-30","open":4155,"high":4250,"low":4050,"close":4250,"volume":18678,"rsi_14":67.3,"sma_20":4289.0,"sma_60":4788.75,"sma_120":5563.33},{"date":"2025-01-02","open":4250,"high":4345,"low":4220,"close":4330,"volume":26056,"rsi_14":59.38,"sma_20":4281.75,"sma_60":4770.42,"sma_120":5524.67},{"date":"2025-01-03","open":4350,"high":4525,"low":4350,"close":4500,"volume":65178,"rsi_14":55.93,"sma_20":4282.25,"sma_60":4755.25,"sma_120":5487.5},{"date":"2025-01-06","open":4425,"high":4615,"low":4425,"close":4575,"volume":56697,"rsi_14":58.23,"sma_20":4293.75,"sma_60":4742.5,"sma_120":5451.04},{"date":"2025-01-07","open":4575,"high":4675,"low":4500,"close":4600,"volume":38976,"rsi_14":62.5,"sma_20":4311.25,"sma_60":4731.17,"sma_120":5414.79},{"date":"2025-01-08","open":4600,"high":4660,"low":4515,"close":4640,"volume":38968,"rsi_14":59.82,"sma_20":4337.5,"sma_60":4718.67,"sma_120":5381.12},{"date":"2025-01-09","open":4640,"high":4660,"low":4545,"close":4620,"volume":34049,"rsi_14":57.47,"sma_20":4383.5,"sma_60":4701.83,"sma_120":5350.46},{"date":"2025-01-10","open":4650,"high":4655,"low":4560,"close":4570,"volume":23775,"rsi_14":50.71,"sma_20":4407.5,"sma_60":4686.17,"sma_120":5320.71},{"date":"2025-01-13","open":4580,"high":4595,"low":4450,"close":4520,"volume":23497,"rsi_14":56.02,"sma_20":4415.5,"sma_60":4669.0,"sma_120":5289.96},{"date":"2025-01-14","open":4630,"high":4630,"low":4450,"close":4540,"volume":16152,"rsi_14":63.79,"sma_20":4424.0,"sma_60":4656.17,"sma_120":5260.71},{"date":"2025-01-15","open":4600,"high":4600,"low":4455,"close":4460,"volume":18958,"rsi_14":58.2,"sma_20":4432.0,"sma_60":4643.17,"sma_120":5232.62},{"date":"2025-01-16","open":4480,"high":4575,"low":4480,"close":4540,"volume":17360,"rsi_14":63.96,"sma_20":4438.0,"sma_60":4631.0,"sma_120":5206.79},{"date":"2025-01-17","open":4480,"high":4530,"low":4395,"close":4400,"volume":39037,"rsi_14":58.33,"sma_20":4435.25,"sma_60":4620.67,"sma_120":5179.21},{"date":"2025-01-20","open":4440,"high":4440,"low":4330,"close":4400,"volume":35679,"rsi_14":64.95,"sma_20":4427.5,"sma_60":4608.33,"sma_120":5154.46},{"date":"2025-01-21","open":4450,"high":4480,"low":4300,"close":4345,"volume":19976,"rsi_14":55.37,"sma_20":4424.5,"sma_60":4596.58,"sma_120":5128.17},{"date":"2025-01-22","open":4350,"high":4380,"low":4265,"close":4265,"volume":34570,"rsi_14":46.33,"sma_20":4422.75,"sma_60":4585.92,"sma_120":5103.46},{"date":"2025-01-23","open":4300,"high":4300,"low":4145,"close":4155,"volume":42321,"rsi_14":29.09,"sma_20":4415.25,"sma_60":4571.33,"sma_120":5079.75},{"date":"2025-01-24","open":4200,"high":4255,"low":4120,"close":4125,"volume":27167,"rsi_14":21.15,"sma_20":4408.25,"sma_60":4555.25,"sma_120":5052.71},{"date":"2025-01-31","open":4075,"high":4170,"low":4050,"close":4060,"volume":49310,"rsi_14":17.07,"sma_20":4400.25,"sma_60":4535.58,"sma_120":5023.96},{"date":"2025-02-03","open":4050,"high":4195,"low":3915,"close":4060,"volume":68210,"rsi_14":12.82,"sma_20":4397.75,"sma_60":4518.25,"sma_120":4997.12},{"date":"2025-02-04","open":4260,"high":4275,"low":4070,"close":4110,"volume":30956,"rsi_14":18.52,"sma_20":4390.75,"sma_60":4503.42,"sma_120":4971.54},{"date":"2025-02-05","open":4175,"high":4365,"low":4110,"close":4365,"volume":59910,"rsi_14":39.9,"sma_20":4392.5,"sma_60":4489.67,"sma_120":4946.25},{"date":"2025-02-06","open":4365,"high":4485,"low":4285,"close":4435,"volume":53897,"rsi_14":45.89,"sma_20":4389.25,"sma_60":4476.42,"sma_120":4925.71},{"date":"2025-02-07","open":4450,"high":4570,"low":4385,"close":4410,"volume":38445,"rsi_14":43.75,"sma_20":4381.0,"sma_60":4462.25,"sma_120":4914.96},{"date":"2025-02-10","open":4410,"high":4490,"low":4225,"close":4450,"volume":33691,"rsi_14":49.5,"sma_20":4373.5,"sma_60":4449.25,"sma_120":4901.12},{"date":"2025-02-11","open":4450,"high":4745,"low":4370,"close":4715,"volume":109950,"rsi_14":57.38,"sma_20":4377.25,"sma_60":4438.67,"sma_120":4889.08},{"date":"2025-02-12","open":4735,"high":4770,"low":4605,"close":4655,"volume":65582,"rsi_14":61.54,"sma_20":4379.0,"sma_60":4432.75,"sma_120":4877.88},{"date":"2025-02-13","open":4610,"high":4840,"low":4430,"close":4630,"volume":96675,"rsi_14":60.18,"sma_20":4382.0,"sma_60":4430.92,"sma_120":4866.46},{"date":"2025-02-14","open":4605,"high":4765,"low":4605,"close":4740,"volume":54618,"rsi_14":66.67,"sma_20":4393.0,"sma_60":4432.75,"sma_120":4856.71},{"date":"2025-02-17","open":4830,"high":4895,"low":4705,"close":4885,"volume":120688,"rsi_14":74.8,"sma_20":4410.25,"sma_60":4439.5,"sma_120":4849.42},{"date":"2025-02-18","open":6000,"high":6180,"low":5340,"close":5500,"volume":2475133,"rsi_14":88.32,"sma_20":4462.25,"sma_60":4455.0,"sma_120":4846.92},{"date":"2025-02-19","open":5390,"high":5480,"low":5100,"close":5230,"volume":397241,"rsi_14":77.69,"sma_20":4496.75,"sma_60":4465.42,"sma_120":4842.58},{"date":"2025-02-20","open":5480,"high":6670,"low":5350,"close":6530,"volume":3984365,"rsi_14":88.24,"sma_20":4603.25,"sma_60":4495.75,"sma_120":4850.42},{"date":"2025-02-21","open":6360,"high":6470,"low":5900,"close":5980,"volume":824105,"rsi_14":75.4,"sma_20":4682.25,"sma_60":4517.08,"sma_120":4852.5},{"date":"2025-02-24","open":6000,"high":6240,"low":5910,"close":6060,"volume":418249,"rsi_14":75.59,"sma_20":4768.0,"sma_60":4541.0,"sma_120":4855.08},{"date":"2025-02-25","open":6100,"high":6570,"low":6010,"close":6010,"volume":722909,"rsi_14":72.82,"sma_20":4855.25,"sma_60":4565.5,"sma_120":4858.25},{"date":"2025-02-26","open":5940,"high":5950,"low":5670,"close":5680,"volume":280460,"rsi_14":66.11,"sma_20":4931.5,"sma_60":4581.17,"sma_120":4858.08},{"date":"2025-02-27","open":5880,"high":5880,"low":5600,"close":5760,"volume":138364,"rsi_14":67.22,"sma_20":5013.25,"sma_60":4597.08,"sma_120":4859.33},{"date":"2025-02-28","open":5690,"high":6150,"low":5630,"close":5900,"volume":453369,"rsi_14":68.03,"sma_20":5105.25,"sma_60":4615.17,"sma_120":4861.92},{"date":"2025-03-04","open":6070,"high":6080,"low":5700,"close":5710,"volume":207071,"rsi_14":62.61,"sma_20":5187.75,"sma_60":4630.83,"sma_120":4864.08},{"date":"2025-03-05","open":5710,"high":5880,"low":5630,"close":5650,"volume":75957,"rsi_14":62.61,"sma_20":5264.75,"sma_60":4648.17,"sma_120":4866.67},{"date":"2025-03-06","open":5630,"high":5930,"low":5350,"close":5880,"volume":202961,"rsi_14":65.06,"sma_20":5340.5,"sma_60":4671.58,"sma_120":4869.5},{"date":"2025-03-07","open":5880,"high":6460,"low":5820,"close":5970,"volume":802746,"rsi_14":64.89,"sma_20":5417.25,"sma_60":4696.25,"sma_120":4873.67},{"date":"2025-03-10","open":5900,"high":6740,"low":5790,"close":6090,"volume":1506708,"rsi_14":64.68,"sma_20":5501.25,"sma_60":4725.33,"sma_120":4875.83},{"date":"2025-03-11","open":5800,"high":6120,"low":5800,"close":6060,"volume":208737,"rsi_14":57.95,"sma_20":5581.75,"sma_60":4755.5,"sma_120":4882.75},{"date":"2025-03-12","open":6100,"high":6150,"low":5980,"close":6010,"volume":147962,"rsi_14":61.82,"sma_20":5646.5,"sma_60":4787.08,"sma_120":4889.58},{"date":"2025-03-13","open":6120,"high":6120,"low":5940,"close":5960,"volume":73916,"rsi_14":36.1,"sma_20":5711.75,"sma_60":4824.75,"sma_120":4898.0},{"date":"2025-03-14","open":5900,"high":6020,"low":5900,"close":5950,"volume":74082,"rsi_14":49.01,"sma_20":5777.75,"sma_60":4855.75,"sma_120":4905.58},{"date":"2025-03-17","open":6000,"high":6040,"low":5920,"close":6000,"volume":73333,"rsi_14":47.97,"sma_20":5840.75,"sma_60":4883.08,"sma_120":4915.62},{"date":"2025-03-18","open":6010,"high":6060,"low":5910,"close":5940,"volume":67827,"rsi_14":47.65,"sma_20":5893.5,"sma_60":4909.25,"sma_120":4925.38},{"date":"2025-03-19","open":5900,"high":6090,"low":5900,"close":6040,"volume":101663,"rsi_14":64.29,"sma_20":5920.5,"sma_60":4938.25,"sma_120":4934.62},{"date":"2025-03-20","open":6100,"high":6170,"low":5850,"close":5860,"volume":99311,"rsi_14":53.68,"sma_20":5952.0,"sma_60":4962.25,"sma_120":4942.88},{"date":"2025-03-21","open":5810,"high":5980,"low":5610,"close":5900,"volume":109477,"rsi_14":50.0,"sma_20":5920.5,"sma_60":4986.33,"sma_120":4951.83},{"date":"2025-03-24","open":5900,"high":5990,"low":5770,"close":5940,"volume":69486,"rsi_14":60.36,"sma_20":5918.5,"sma_60":5009.42,"sma_120":4959.67},{"date":"2025-03-25","open":5940,"high":6000,"low":5780,"close":5790,"volume":61563,"rsi_14":55.83,"sma_20":5905.0,"sma_60":5032.5,"sma_120":4967.12},{"date":"2025-03-26","open":5790,"high":5980,"low":5700,"close":5730,"volume":41007,"rsi_14":42.72,"sma_20":5891.0,"sma_60":5056.33,"sma_120":4973.21},{"date":"2025-03-27","open":5730,"high":5900,"low":5500,"close":5500,"volume":95666,"rsi_14":29.91,"sma_20":5882.0,"sma_60":5076.25,"sma_120":4977.21},{"date":"2025-03-28","open":5610,"high":5750,"low":5350,"close":5400,"volume":100254,"rsi_14":20.0,"sma_20":5864.0,"sma_60":5095.17,"sma_120":4978.21},{"date":"2025-03-31","open":5360,"high":5440,"low":5170,"close":5220,"volume":94128,"rsi_14":17.69,"sma_20":5830.0,"sma_60":5111.83,"sma_120":4973.29},{"date":"2025-04-01","open":5220,"high":5390,"low":5220,"close":5360,"volume":56136,"rsi_14":26.62,"sma_20":5812.5,"sma_60":5132.67,"sma_120":4971.29},{"date":"2025-04-02","open":5490,"high":5490,"low":5110,"close":5160,"volume":67183,"rsi_14":24.03,"sma_20":5788.0,"sma_60":5147.83,"sma_120":4968.29},{"date":"2025-04-03","open":5160,"high":5220,"low":5000,"close":5110,"volume":47147,"rsi_14":23.42,"sma_20":5749.5,"sma_60":5160.83,"sma_120":4965.62},{"date":"2025-04-04","open":5110,"high":5260,"low":4995,"close":5220,"volume":62475,"rsi_14":26.22,"sma_20":5712.0,"sma_60":5172.83,"sma_120":4964.04},{"date":"2025-04-07","open":5090,"high":5140,"low":4900,"close":4950,"volume":87182,"rsi_14":23.24,"sma_20":5655.0,"sma_60":5179.08,"sma_120":4960.79},{"date":"2025-04-08","open":4950,"high":5140,"low":4860,"close":4895,"volume":63568,"rsi_14":18.28,"sma_20":5596.75,"sma_60":5184.0,"sma_120":4957.58},{"date":"2025-04-09","open":4865,"high":4870,"low":4550,"close":4630,"volume":116188,"rsi_14":17.46,"sma_20":5527.75,"sma_60":5183.83,"sma_120":4951.25},{"date":"2025-04-10","open":4795,"high":5000,"low":4795,"close":5000,"volume":70661,"rsi_14":29.73,"sma_20":5479.75,"sma_60":5190.17,"sma_120":4946.0},{"date":"2025-04-11","open":4950,"high":6500,"low":4920,"close":6500,"volume":1405246,"rsi_14":57.61,"sma_20":5507.25,"sma_60":5222.33,"sma_120":4954.25},{"date":"2025-04-14","open":6200,"high":7000,"low":6050,"close":6520,"volume":5294934,"rsi_14":60.28,"sma_20":5533.25,"sma_60":5255.67,"sma_120":4962.33},{"date":"2025-04-15","open":6750,"high":6770,"low":6300,"close":6680,"volume":1274069,"rsi_14":63.01,"sma_20":5570.25,"sma_60":5291.33,"sma_120":4973.75},{"date":"2025-04-16","open":6680,"high":6700,"low":6180,"close":6340,"volume":702917,"rsi_14":61.17,"sma_20":5585.25,"sma_60":5322.67,"sma_120":4982.92},{"date":"2025-04-17","open":7190,"high":7630,"low":6660,"close":7000,"volume":9687422,"rsi_14":68.52,"sma_20":5642.25,"sma_60":5363.67,"sma_120":4997.33},{"date":"2025-04-18","open":7200,"high":7470,"low":6380,"close":6400,"volume":2851853,"rsi_14":62.45,"sma_20":5667.25,"sma_60":5397.0,"sma_120":5008.83},{"date":"2025-04-21","open":6400,"high":6750,"low":6200,"close":6440,"volume":761333,"rsi_14":61.64,"sma_20":5692.25,"sma_60":5431.0,"sma_120":5019.67},{"date":"2025-04-22","open":6420,"high":6430,"low":6000,"close":6080,"volume":537372,"rsi_14":59.58,"sma_20":5706.75,"sma_60":5459.92,"sma_120":5028.25},{"date":"2025-04-23","open":6080,"high":6360,"low":5830,"close":5920,"volume":590671,"rsi_14":58.25,"sma_20":5716.25,"sma_60":5487.5,"sma_120":5036.71},{"date":"2025-04-24","open":5930,"high":6660,"low":5890,"close":6080,"volume":1756970,"rsi_14":58.67,"sma_20":5745.25,"sma_60":5519.58,"sma_120":5045.46},{"date":"2025-04-25","open":6080,"high":6120,"low":5940,"close":6010,"volume":218671,"rsi_14":61.13,"sma_20":5775.75,"sma_60":5551.0,"sma_120":5053.12},{"date":"2025-04-28","open":6020,"high":6210,"low":5920,"close":5930,"volume":250538,"rsi_14":60.82,"sma_20":5811.25,"sma_60":5582.17,"sma_120":5058.88},{"date":"2025-04-29","open":5950,"high":6100,"low":5900,"close":6060,"volume":147886,"rsi_14":65.38,"sma_20":5846.25,"sma_60":5615.5,"sma_120":5066.88},{"date":"2025-04-30","open":6080,"high":6400,"low":6040,"close":6080,"volume":700556,"rsi_14":62.56,"sma_20":5892.25,"sma_60":5648.33,"sma_120":5075.88},{"date":"2025-05-02","open":6090,"high":6090,"low":5950,"close":5960,"volume":169248,"rsi_14":40.75,"sma_20":5934.75,"sma_60":5674.92,"sma_120":5082.29},{"date":"2025-05-07","open":5960,"high":6260,"low":5900,"close":6070,"volume":168824,"rsi_14":42.52,"sma_20":5977.25,"sma_60":5702.17,"sma_120":5089.29},{"date":"2025-05-08","open":6110,"high":6330,"low":6070,"close":6330,"volume":231562,"rsi_14":44.37,"sma_20":6046.25,"sma_60":5734.17,"sma_120":5098.21},{"date":"2025-05-09","open":6350,"high":6410,"low":6120,"close":6150,"volume":251973,"rsi_14":46.78,"sma_20":6109.0,"sma_60":5762.5,"sma_120":5105.88},{"date":"2025-05-12","open":6140,"high":6150,"low":5940,"close":6050,"volume":108707,"rsi_14":30.13,"sma_20":6180.0,"sma_60":5784.75,"sma_120":5111.71},{"date":"2025-05-13","open":6040,"high":6130,"low":5940,"close":5950,"volume":130622,"rsi_14":38.1,"sma_20":6227.5,"sma_60":5806.33,"sma_120":5119.54},{"date":"2025-05-14","open":5920,"high":6030,"low":5900,"close":5920,"volume":119337,"rsi_14":36.17,"sma_20":6198.5,"sma_60":5827.83,"sma_120":5129.38},{"date":"2025-05-15","open":5930,"high":6040,"low":5890,"close":5910,"volume":85738,"rsi_14":44.44,"sma_20":6168.0,"sma_60":5847.33,"sma_120":5140.04},{"date":"2025-05-16","open":5870,"high":5960,"low":5700,"close":5730,"volume":126333,"rsi_14":43.87,"sma_20":6120.5,"sma_60":5861.42,"sma_120":5150.46},{"date":"2025-05-19","open":5680,"high":5830,"low":5610,"close":5720,"volume":66616,"rsi_14":37.14,"sma_20":6089.5,"sma_60":5865.08,"sma_120":5160.04},{"date":"2025-05-20","open":5670,"high":5790,"low":5620,"close":5630,"volume":57949,"rsi_14":36.62,"sma_20":6021.0,"sma_60":5871.75,"sma_120":5168.58},{"date":"2025-05-21","open":5610,"high":5700,"low":5580,"close":5620,"volume":47040,"rsi_14":38.52,"sma_20":5982.0,"sma_60":5856.58,"sma_120":5176.17},{"date":"2025-05-22","open":5730,"high":5730,"low":5470,"close":5600,"volume":60629,"rsi_14":31.45,"sma_20":5940.0,"sma_60":5850.25,"sma_120":5183.67},{"date":"2025-05-23","open":5600,"high":5680,"low":5500,"close":5500,"volume":47067,"rsi_14":28.03,"sma_20":5911.0,"sma_60":5840.92,"sma_120":5190.96},{"date":"2025-05-26","open":5510,"high":5680,"low":5450,"close":5480,"volume":51886,"rsi_14":30.33,"sma_20":5889.0,"sma_60":5832.08,"sma_120":5198.79},{"date":"2025-05-27","open":5480,"high":5590,"low":5320,"close":5500,"volume":53439,"rsi_14":24.78,"sma_20":5860.0,"sma_60":5829.08,"sma_120":5205.12},{"date":"2025-05-28","open":5500,"high":5700,"low":5500,"close":5670,"volume":63509,"rsi_14":18.27,"sma_20":5843.0,"sma_60":5827.58,"sma_120":5212.33},{"date":"2025-05-29","open":5630,"high":5730,"low":5610,"close":5680,"volume":49420,"rsi_14":22.99,"sma_20":5830.5,"sma_60":5823.92,"sma_120":5219.54},{"date":"2025-05-30","open":5740,"high":5740,"low":5610,"close":5680,"volume":51297,"rsi_14":25.97,"sma_20":5811.5,"sma_60":5823.42,"sma_120":5227.12},{"date":"2025-06-02","open":6350,"high":6450,"low":5970,"close":5990,"volume":1466927,"rsi_14":52.04,"sma_20":5807.0,"sma_60":5829.08,"sma_120":5238.62},{"date":"2025-06-04","open":6000,"high":6180,"low":5940,"close":6120,"volume":202366,"rsi_14":59.26,"sma_20":5815.0,"sma_60":5833.08,"sma_120":5252.33},{"date":"2025-06-05","open":6110,"high":6280,"low":5970,"close":6010,"volume":124275,"rsi_14":54.24,"sma_20":5812.0,"sma_60":5833.75,"sma_120":5265.0},{"date":"2025-06-09","open":6010,"high":6130,"low":5970,"close":6100,"volume":164921,"rsi_14":66.97,"sma_20":5800.5,"sma_60":5833.92,"sma_120":5279.62},{"date":"2025-06-10","open":6370,"high":7260,"low":6150,"close":6190,"volume":3991655,"rsi_14":70.09,"sma_20":5802.5,"sma_60":5836.08,"sma_120":5295.79},{"date":"2025-06-11","open":6200,"high":6280,"low":6100,"close":6140,"volume":255459,"rsi_14":72.57,"sma_20":5807.0,"sma_60":5838.25,"sma_120":5312.67},{"date":"2025-06-12","open":6110,"high":6230,"low":6000,"close":6070,"volume":141665,"rsi_14":68.91,"sma_20":5813.0,"sma_60":5840.08,"sma_120":5332.42},{"date":"2025-06-13","open":6070,"high":6080,"low":5890,"close":5990,"volume":196450,"rsi_14":65.6,"sma_20":5816.5,"sma_60":5840.75,"sma_120":5348.25},{"date":"2025-06-16","open":5890,"high":6030,"low":5890,"close":5970,"volume":70986,"rsi_14":70.09,"sma_20":5819.5,"sma_60":5840.25,"sma_120":5361.67},{"date":"2025-06-17","open":5970,"high":6100,"low":5900,"close":5950,"volume":104053,"rsi_14":70.09,"sma_20":5830.5,"sma_60":5840.42,"sma_120":5374.83},{"date":"2025-06-18","open":5950,"high":6070,"low":5860,"close":6000,"volume":98918,"rsi_14":70.83,"sma_20":5844.5,"sma_60":5839.75,"sma_120":5389.0},{"date":"2025-06-19","open":6200,"high":6450,"low":6080,"close":6140,"volume":699996,"rsi_14":70.09,"sma_20":5870.0,"sma_60":5844.42,"sma_120":5403.33},{"date":"2025-06-20","open":6140,"high":6180,"low":6020,"close":6080,"volume":98829,"rsi_14":66.39,"sma_20":5893.0,"sma_60":5847.42,"sma_120":5416.88},{"date":"2025-06-23","open":6000,"high":6100,"low":5920,"close":5990,"volume":110804,"rsi_14":61.83,"sma_20":5912.5,"sma_60":5848.25,"sma_120":5428.83},{"date":"2025-06-24","open":6070,"high":6130,"low":5960,"close":5970,"volume":117398,"rsi_14":49.02,"sma_20":5936.0,"sma_60":5851.25,"sma_120":5441.88},{"date":"2025-06-25","open":6040,"high":6170,"low":5960,"close":6080,"volume":144727,"rsi_14":48.0,"sma_20":5966.0,"sma_60":5857.08,"sma_120":5456.71},{"date":"2025-06-26","open":6100,"high":6100,"low":5940,"close":6000,"volume":81050,"rsi_14":49.48,"sma_20":5991.0,"sma_60":5865.42,"sma_120":5470.83},{"date":"2025-06-27","open":6000,"high":6020,"low":5890,"close":5900,"volume":66710,"rsi_14":39.8,"sma_20":6002.5,"sma_60":5873.75,"sma_120":5484.46},{"date":"2025-06-30","open":5830,"high":5970,"low":5780,"close":5780,"volume":83235,"rsi_14":29.7,"sma_20":6007.5,"sma_60":5883.08,"sma_120":5497.46},{"date":"2025-07-01","open":5850,"high":5900,"low":5780,"close":5800,"volume":37240,"rsi_14":32.65,"sma_20":6013.5,"sma_60":5890.42,"sma_120":5511.54},{"date":"2025-07-02","open":5800,"high":5890,"low":5620,"close":5690,"volume":81950,"rsi_14":31.37,"sma_20":5998.5,"sma_60":5899.25,"sma_120":5523.54},{"date":"2025-07-03","open":5690,"high":5810,"low":5650,"close":5800,"volume":41964,"rsi_14":40.95,"sma_20":5982.5,"sma_60":5910.75,"sma_120":5535.79},{"date":"2025-07-04","open":5800,"high":5800,"low":5680,"close":5680,"volume":33025,"rsi_14":37.39,"sma_20":5966.0,"sma_60":5918.42,"sma_120":5545.62},{"date":"2025-07-07","open":5650,"high":5730,"low":5560,"close":5610,"volume":38095,"rsi_14":35.83,"sma_20":5941.5,"sma_60":5929.42,"sma_120":5554.25},{"date":"2025-07-08","open":5650,"high":5690,"low":5560,"close":5670,"volume":53963,"rsi_14":36.36,"sma_20":5915.5,"sma_60":5942.33,"sma_120":5563.17},{"date":"2025-07-09","open":5670,"high":5740,"low":5620,"close":5740,"volume":31271,"rsi_14":32.46,"sma_20":5895.5,"sma_60":5960.83,"sma_120":5572.33},{"date":"2025-07-10","open":5740,"high":5780,"low":5670,"close":5690,"volume":22532,"rsi_14":32.74,"sma_20":5876.5,"sma_60":5972.33,"sma_120":5581.25},{"date":"2025-07-11","open":5730,"high":5760,"low":5650,"close":5660,"volume":39278,"rsi_14":34.58,"sma_20":5860.0,"sma_60":5958.33,"sma_120":5590.33},{"date":"2025-07-14","open":5660,"high":5670,"low":5530,"close":5550,"volume":44256,"rsi_14":31.9,"sma_20":5839.0,"sma_60":5942.17,"sma_120":5598.92},{"date":"2025-07-15","open":5510,"high":5640,"low":5370,"close":5440,"volume":73446,"rsi_14":22.41,"sma_20":5813.5,"sma_60":5921.5,"sma_120":5606.42},{"date":"2025-07-16","open":5440,"high":5490,"low":5300,"close":5380,"volume":70993,"rsi_14":22.81,"sma_20":5782.5,"sma_60":5905.5,"sma_120":5614.08},{"date":"2025-07-17","open":5380,"high":5470,"low":5330,"close":5360,"volume":35350,"rsi_14":24.53,"sma_20":5743.5,"sma_60":5878.17,"sma_120":5620.92},{"date":"2025-07-18","open":5260,"high":5480,"low":5230,"close":5480,"volume":100644,"rsi_14":35.85,"sma_20":5713.5,"sma_60":5862.83,"sma_120":5629.92},{"date":"2025-07-21","open":5430,"high":5530,"low":5380,"close":5500,"volume":43837,"rsi_14":35.85,"sma_20":5689.0,"sma_60":5847.17,"sma_120":5639.08},{"date":"2025-07-22","open":5450,"high":5490,"low":5370,"close":5430,"volume":55315,"rsi_14":37.25,"sma_20":5662.0,"sma_60":5836.33,"sma_120":5648.12},{"date":"2025-07-23","open":5410,"high":5420,"low":5300,"close":5340,"volume":26966,"rsi_14":27.0,"sma_20":5625.0,"sma_60":5826.67,"sma_120":5657.08},{"date":"2025-07-24","open":5360,"high":5420,"low":5290,"close":5290,"volume":32254,"rsi_14":29.03,"sma_20":5589.5,"sma_60":5813.5,"sma_120":5666.54},{"date":"2025-07-25","open":5290,"high":5400,"low":5240,"close":5240,"volume":23820,"rsi_14":29.67,"sma_20":5556.5,"sma_60":5800.67,"sma_120":5675.83},{"date":"2025-07-28","open":5240,"high":5390,"low":5190,"close":5230,"volume":36197,"rsi_14":24.42,"sma_20":5529.0,"sma_60":5789.0,"sma_120":5685.58},{"date":"2025-07-29","open":5290,"high":5290,"low":5140,"close":5200,"volume":28200,"rsi_14":17.07,"sma_20":5499.0,"sma_60":5774.67,"sma_120":5695.08},{"date":"2025-07-30","open":5300,"high":5300,"low":5130,"close":5140,"volume":38134,"rsi_14":16.87,"sma_20":5471.5,"sma_60":5759.0,"sma_120":5703.67},{"date":"2025-07-31","open":5150,"high":5370,"low":5130,"close":5290,"volume":54731,"rsi_14":30.53,"sma_20":5446.0,"sma_60":5747.83,"sma_120":5711.38},{"date":"2025-08-01","open":5290,"high":5290,"low":5010,"close":5040,"volume":59760,"rsi_14":26.61,"sma_20":5414.0,"sma_60":5730.67,"sma_120":5716.42},{"date":"2025-08-04","open":5040,"high":5390,"low":5030,"close":5260,"volume":72403,"rsi_14":42.5,"sma_20":5396.5,"sma_60":5712.83,"sma_120":5723.5},{"date":"2025-08-05","open":5260,"high":5400,"low":5180,"close":5260,"volume":40342,"rsi_14":44.74,"sma_20":5376.0,"sma_60":5698.0,"sma_120":5730.25},{"date":"2025-08-06","open":5280,"high":5290,"low":5210,"close":5290,"volume":24136,"rsi_14":46.96,"sma_20":5353.5,"sma_60":5685.33,"sma_120":5735.04},{"date":"2025-08-07","open":5250,"high":5460,"low":5250,"close":5390,"volume":92004,"rsi_14":46.02,"sma_20":5338.5,"sma_60":5676.0,"sma_120":5741.17},{"date":"2025-08-08","open":5440,"high":5470,"low":5350,"close":5380,"volume":66198,"rsi_14":44.64,"sma_20":5324.5,"sma_60":5667.0,"sma_120":5747.42},{"date":"2025-08-11","open":5450,"high":5490,"low":5320,"close":5320,"volume":49113,"rsi_14":45.05,"sma_20":5313.0,"sma_60":5657.17,"sma_120":5752.25},{"date":"2025-08-12","open":5390,"high":5430,"low":5310,"close":5350,"volume":24276,"rsi_14":50.48,"sma_20":5308.5,"sma_60":5650.83,"sma_120":5756.12},{"date":"2025-08-13","open":5890,"high":5890,"low":5400,"close":5470,"volume":228138,"rsi_14":58.04,"sma_20":5313.0,"sma_60":5646.67,"sma_120":5755.88},{"date":"2025-08-14","open":6400,"high":6580,"low":5580,"close":5580,"volume":2421040,"rsi_14":64.41,"sma_20":5324.0,"sma_60":5645.83,"sma_120":5758.79},{"date":"2025-08-18","open":5570,"high":5750,"low":5400,"close":5580,"volume":223187,"rsi_14":64.96,"sma_20":5329.0,"sma_60":5645.17,"sma_120":5750.88},{"date":"2025-08-19","open":5600,"high":5650,"low":5500,"close":5590,"volume":83304,"rsi_14":66.96,"sma_20":5333.5,"sma_60":5645.0,"sma_120":5747.62},{"date":"2025-08-20","open":5570,"high":5570,"low":5350,"close":5450,"volume":84768,"rsi_14":62.6,"sma_20":5334.5,"sma_60":5644.17,"sma_120":5742.54},{"date":"2025-08-21","open":5380,"high":5660,"low":5380,"close":5410,"volume":87435,"rsi_14":55.36,"sma_20":5338.0,"sma_60":5643.0,"sma_120":5737.54},{"date":"2025-08-22","open":5420,"high":5580,"low":5410,"close":5470,"volume":35430,"rsi_14":73.12,"sma_20":5347.0,"sma_60":5642.5,"sma_120":5735.79},{"date":"2025-08-25","open":5470,"high":5630,"low":5470,"close":5590,"volume":58786,"rsi_14":69.88,"sma_20":5364.5,"sma_60":5641.17,"sma_120":5734.38},{"date":"2025-08-26","open":5590,"high":5630,"low":5450,"close":5540,"volume":48292,"rsi_14":65.91,"sma_20":5380.0,"sma_60":5638.83,"sma_120":5731.38},{"date":"2025-08-27","open":5540,"high":5580,"low":5380,"close":5500,"volume":62065,"rsi_14":61.8,"sma_20":5395.0,"sma_60":5635.83,"sma_120":5729.62},{"date":"2025-08-28","open":5460,"high":5460,"low":5380,"close":5450,"volume":26386,"rsi_14":53.57,"sma_20":5410.5,"sma_60":5626.83,"sma_120":5727.96},{"date":"2025-08-29","open":5400,"high":5460,"low":5300,"close":5330,"volume":71042,"rsi_14":47.37,"sma_20":5412.5,"sma_60":5613.67,"sma_120":5723.38},{"date":"2025-09-01","open":5380,"high":5380,"low":5160,"close":5160,"volume":38748,"rsi_14":42.45,"sma_20":5418.5,"sma_60":5599.5,"sma_120":5716.62},{"date":"2025-09-02","open":5250,"high":5250,"low":5100,"close":5200,"volume":35528,"rsi_14":42.99,"sma_20":5415.5,"sma_60":5584.5,"sma_120":5709.21},{"date":"2025-09-03","open":5200,"high":5220,"low":5100,"close":5220,"volume":16045,"rsi_14":37.11,"sma_20":5413.5,"sma_60":5568.33,"sma_120":5702.21},{"date":"2025-09-04","open":5250,"high":5330,"low":5190,"close":5330,"volume":28045,"rsi_14":37.11,"sma_20":5415.5,"sma_60":5554.83,"sma_120":5696.54},{"date":"2025-09-05","open":5320,"high":5320,"low":5150,"close":5150,"volume":29053,"rsi_14":31.3,"sma_20":5403.5,"sma_60":5539.5,"sma_120":5689.79},{"date":"2025-09-08","open":5150,"high":5180,"low":5090,"close":5120,"volume":28671,"rsi_14":29.91,"sma_20":5390.5,"sma_60":5525.0,"sma_120":5682.88},{"date":"2025-09-09","open":5120,"high":5150,"low":5030,"close":5110,"volume":32907,"rsi_14":33.65,"sma_20":5380.0,"sma_60":5510.67,"sma_120":5675.46},{"date":"2025-09-10","open":5110,"high":5200,"low":5110,"close":5190,"volume":34178,"rsi_14":39.81,"sma_20":5372.0,"sma_60":5498.0,"sma_120":5669.21},{"date":"2025-09-11","open":5190,"high":5200,"low":5110,"close":5180,"volume":19646,"rsi_14":35.92,"sma_20":5357.5,"sma_60":5484.33,"sma_120":5662.04},{"date":"2025-09-12","open":5230,"high":5230,"low":5130,"close":5160,"volume":28595,"rsi_14":26.88,"sma_20":5336.5,"sma_60":5468.0,"sma_120":5656.21},{"date":"2025-09-15","open":5170,"high":5170,"low":5050,"close":5080,"volume":39263,"rsi_14":26.04,"sma_20":5311.5,"sma_60":5451.33,"sma_120":5649.38},{"date":"2025-09-16","open":5870,"high":6450,"low":5440,"close":5500,"volume":3142081,"rsi_14":50.0,"sma_20":5307.0,"sma_60":5443.17,"sma_120":5645.71},{"date":"2025-09-17","open":5330,"high":5470,"low":5220,"close":5340,"volume":375404,"rsi_14":46.21,"sma_20":5301.5,"sma_60":5432.67,"sma_120":5641.96},{"date":"2025-09-18","open":5231,"high":5430,"low":5231,"close":5370,"volume":173600,"rsi_14":52.52,"sma_20":5301.0,"sma_60":5421.33,"sma_120":5639.21},{"date":"2025-09-19","open":5410,"high":5410,"low":5250,"close":5280,"volume":82359,"rsi_14":54.48,"sma_20":5291.5,"sma_60":5409.33,"sma_120":5637.38},{"date":"2025-09-22","open":5290,"high":5360,"low":5200,"close":5290,"volume":69525,"rsi_14":53.44,"sma_20":5276.5,"sma_60":5399.17,"sma_120":5636.46},{"date":"2025-09-23","open":5260,"high":5330,"low":5170,"close":5210,"volume":64235,"rsi_14":49.64,"sma_20":5260.0,"sma_60":5389.67,"sma_120":5636.38},{"date":"2025-09-24","open":5210,"high":5210,"low":5090,"close":5160,"volume":61962,"rsi_14":43.51,"sma_20":5243.0,"sma_60":5379.0,"sma_120":5634.71},{"date":"2025-09-25","open":5130,"high":5240,"low":5080,"close":5190,"volume":85533,"rsi_14":51.72,"sma_20":5230.0,"sma_60":5370.67,"sma_120":5634.96},{"date":"2025-09-26","open":5150,"high":5150,"low":4995,"close":5090,"volume":110812,"rsi_14":48.78,"sma_20":5218.0,"sma_60":5358.83,"sma_120":5634.79},{"date":"2025-09-29","open":5110,"high":5110,"low":4985,"close":4985,"volume":39415,"rsi_14":45.28,"sma_20":5209.25,"sma_60":5347.25,"sma_120":5632.83},{"date":"2025-09-30","open":4945,"high":4985,"low":4800,"close":4870,"volume":56172,"rsi_14":38.24,"sma_20":5192.75,"sma_60":5334.92,"sma_120":5632.17},{"date":"2025-10-01","open":4900,"high":4980,"low":4860,"close":4900,"volume":23790,"rsi_14":39.86,"sma_20":5176.75,"sma_60":5322.08,"sma_120":5632.21},{"date":"2025-10-02","open":4900,"high":5100,"low":4870,"close":4975,"volume":42939,"rsi_14":43.55,"sma_20":5159.0,"sma_60":5309.33,"sma_120":5635.08},{"date":"2025-10-10","open":4975,"high":4975,"low":4840,"close":4890,"volume":68924,"rsi_14":43.4,"sma_20":5146.0,"sma_60":5296.0,"sma_120":5634.17},{"date":"2025-10-13","open":4880,"high":4930,"low":4740,"close":4910,"volume":34290,"rsi_14":21.63,"sma_20":5135.5,"sma_60":5283.5,"sma_120":5620.92},{"date":"2025-10-14","open":4930,"high":5000,"low":4830,"close":4860,"volume":44888,"rsi_14":24.19,"sma_20":5123.0,"sma_60":5272.0,"sma_120":5607.08},{"date":"2025-10-15","open":4895,"high":4920,"low":4830,"close":4855,"volume":37755,"rsi_14":18.86,"sma_20":5106.25,"sma_60":5262.25,"sma_120":5591.88},{"date":"2025-10-16","open":4890,"high":4895,"low":4785,"close":4810,"volume":54703,"rsi_14":20.62,"sma_20":5087.75,"sma_60":5252.75,"sma_120":5579.12},{"date":"2025-10-17","open":4810,"high":4855,"low":4720,"close":4820,"volume":39497,"rsi_14":20.62,"sma_20":5070.75,"sma_60":5243.75,"sma_120":5560.96},{"date":"2025-10-20","open":4785,"high":4880,"low":4770,"close":4860,"volume":32910,"rsi_14":26.97,"sma_20":5059.75,"sma_60":5233.42,"sma_120":5548.12},{"date":"2025-10-21","open":4900,"high":4950,"low":4820,"close":4860,"volume":31552,"rsi_14":28.87,"sma_20":5027.75,"sma_60":5222.75,"sma_120":5534.96},{"date":"2025-10-22","open":4895,"high":4920,"low":4800,"close":4920,"volume":24977,"rsi_14":31.76,"sma_20":5006.75,"sma_60":5214.25,"sma_120":5525.29},{"date":"2025-10-23","open":4940,"high":4940,"low":4860,"close":4865,"volume":23847,"rsi_14":33.81,"sma_20":4980.0,"sma_60":5206.33,"sma_120":5516.5},{"date":"2025-10-24","open":4940,"high":4940,"low":4735,"close":4765,"volume":84459,"rsi_14":34.06,"sma_20":4954.25,"sma_60":5197.58,"sma_120":5505.54},{"date":"2025-10-27","open":4800,"high":4910,"low":4775,"close":4860,"volume":45865,"rsi_14":49.25,"sma_20":4932.75,"sma_60":5191.25,"sma_120":5495.96},{"date":"2025-10-28","open":4860,"high":4930,"low":4780,"close":4890,"volume":49110,"rsi_14":49.25,"sma_20":4916.75,"sma_60":5185.58,"sma_120":5487.29},{"date":"2025-10-29","open":4890,"high":4890,"low":4790,"close":4800,"volume":39753,"rsi_14":37.23,"sma_20":4898.75,"sma_60":5178.92,"sma_120":5476.79},{"date":"2025-10-30","open":4800,"high":4815,"low":4695,"close":4705,"volume":77082,"rsi_14":36.69,"sma_20":4874.5,"sma_60":5171.67,"sma_120":5465.33},{"date":"2025-10-31","open":4720,"high":4745,"low":4640,"close":4645,"volume":48619,"rsi_14":31.97,"sma_20":4852.25,"sma_60":5160.92,"sma_120":5454.38},{"date":"2025-11-03","open":4710,"high":4755,"low":4515,"close":4545,"volume":118981,"rsi_14":29.94,"sma_20":4830.25,"sma_60":5152.67,"sma_120":5441.67},{"date":"2025-11-04","open":4550,"high":4565,"low":4450,"close":4510,"volume":79783,"rsi_14":28.83,"sma_20":4812.25,"sma_60":5140.17,"sma_120":5426.5},{"date":"2025-11-05","open":4565,"high":4565,"low":4250,"close":4445,"volume":111447,"rsi_14":28.14,"sma_20":4789.5,"sma_60":5126.58,"sma_120":5412.29},{"date":"2025-11-06","open":4450,"high":4490,"low":4340,"close":4360,"volume":40870,"rsi_14":24.73,"sma_20":4758.75,"sma_60":5111.08,"sma_120":5398.21},{"date":"2025-11-07","open":4300,"high":4350,"low":4145,"close":4200,"volume":90787,"rsi_14":17.96,"sma_20":4724.25,"sma_60":5091.25,"sma_120":5383.62},{"date":"2025-11-10","open":4295,"high":4360,"low":4110,"close":4340,"volume":40880,"rsi_14":27.78,"sma_20":4695.75,"sma_60":5073.92,"sma_120":5370.46},{"date":"2025-11-11","open":4300,"high":4400,"low":4235,"close":4245,"volume":40641,"rsi_14":21.99,"sma_20":4665.0,"sma_60":5056.0,"sma_120":5356.58},{"date":"2025-11-12","open":4255,"high":4370,"low":4240,"close":4365,"volume":39291,"rsi_14":30.31,"sma_20":4640.5,"sma_60":5039.58,"sma_120":5345.21},{"date":"2025-11-13","open":4390,"high":4440,"low":4335,"close":4430,"volume":36532,"rsi_14":36.44,"sma_20":4621.5,"sma_60":5022.25,"sma_120":5334.46},{"date":"2025-11-14","open":4395,"high":4400,"low":4280,"close":4280,"volume":28169,"rsi_14":27.52,"sma_20":4594.5,"sma_60":5000.58,"sma_120":5323.21},{"date":"2025-11-17","open":4295,"high":4390,"low":4165,"close":4190,"volume":19478,"rsi_14":24.07,"sma_20":4561.0,"sma_60":4977.42,"sma_120":5311.29},{"date":"2025-11-18","open":4220,"high":4220,"low":4070,"close":4115,"volume":33549,"rsi_14":24.34,"sma_20":4523.75,"sma_60":4952.83,"sma_120":5298.92},{"date":"2025-11-19","open":4105,"high":4130,"low":3990,"close":4115,"volume":53031,"rsi_14":26.21,"sma_20":4483.5,"sma_60":4930.58,"sma_120":5287.38},{"date":"2025-11-20","open":4110,"high":4410,"low":4110,"close":4325,"volume":50420,"rsi_14":38.49,"sma_20":4456.5,"sma_60":4912.5,"sma_120":5277.75},{"date":"2025-11-21","open":4320,"high":4320,"low":4120,"close":4190,"volume":21926,"rsi_14":37.54,"sma_20":4427.75,"sma_60":4891.17,"sma_120":5266.83},{"date":"2025-11-24","open":4210,"high":4250,"low":4150,"close":4195,"volume":22269,"rsi_14":38.71,"sma_20":4394.5,"sma_60":4867.92,"sma_120":5254.54},{"date":"2025-11-25","open":4200,"high":4300,"low":4155,"close":4200,"volume":22128,"rsi_14":40.82,"sma_20":4360.0,"sma_60":4845.58,"sma_120":5242.21},{"date":"2025-11-26","open":4150,"high":4330,"low":4150,"close":4325,"volume":17175,"rsi_14":48.73,"sma_20":4336.25,"sma_60":4826.0,"sma_120":5230.92},{"date":"2025-11-27","open":4330,"high":4350,"low":4295,"close":4335,"volume":12637,"rsi_14":55.51,"sma_20":4317.75,"sma_60":4807.42,"sma_120":5217.12},{"date":"2025-11-28","open":4335,"high":4415,"low":4320,"close":4385,"volume":16898,"rsi_14":51.98,"sma_20":4304.75,"sma_60":4791.67,"sma_120":5202.67},{"date":"2025-12-01","open":4420,"high":4450,"low":4335,"close":4350,"volume":20466,"rsi_14":54.88,"sma_20":4295.0,"sma_60":4778.17,"sma_120":5188.83},{"date":"2025-12-02","open":4400,"high":4400,"low":4080,"close":4350,"volume":34285,"rsi_14":49.21,"sma_20":4287.0,"sma_60":4764.0,"sma_120":5174.25},{"date":"2025-12-03","open":4315,"high":4420,"low":4315,"close":4350,"volume":18946,"rsi_14":45.51,"sma_20":4282.25,"sma_60":4749.5,"sma_120":5158.92},{"date":"2025-12-04","open":4320,"high":4395,"low":4245,"close":4275,"volume":15734,"rsi_14":49.69,"sma_20":4278.0,"sma_60":4731.92,"sma_120":5143.38},{"date":"2025-12-05","open":4300,"high":4300,"low":4200,"close":4230,"volume":19175,"rsi_14":52.6,"sma_20":4279.5,"sma_60":4716.58,"sma_120":5128.04},{"date":"2025-12-08","open":4270,"high":4285,"low":4150,"close":4240,"volume":21061,"rsi_14":58.87,"sma_20":4274.5,"sma_60":4701.92,"sma_120":5113.46},{"date":"2025-12-09","open":4250,"high":4260,"low":4190,"close":4255,"volume":27380,"rsi_14":59.72,"sma_20":4275.0,"sma_60":4687.67,"sma_120":5099.17},{"date":"2025-12-10","open":4270,"high":4340,"low":4230,"close":4300,"volume":20595,"rsi_14":47.75,"sma_20":4271.75,"sma_60":4672.83,"sma_120":5085.42},{"date":"2025-12-11","open":4300,"high":4370,"low":4270,"close":4330,"volume":25702,"rsi_14":65.56,"sma_20":4266.75,"sma_60":4658.67,"sma_120":5071.5},{"date":"2025-12-12","open":4370,"high":4370,"low":4250,"close":4315,"volume":32091,"rsi_14":63.04,"sma_20":4268.5,"sma_60":4644.58,"sma_120":5056.29},{"date":"2025-12-15","open":4315,"high":4325,"low":4235,"close":4300,"volume":14847,"rsi_14":60.64,"sma_20":4274.0,"sma_60":4631.58,"sma_120":5041.46},{"date":"2025-12-16","open":4300,"high":4300,"low":4145,"close":4155,"volume":39195,"rsi_14":32.65,"sma_20":4276.0,"sma_60":4609.17,"sma_120":5026.17},{"date":"2025-12-17","open":4195,"high":4195,"low":4095,"close":4160,"volume":14599,"rsi_14":31.96,"sma_20":4278.25,"sma_60":4589.5,"sma_120":5011.08},{"date":"2025-12-18","open":4160,"high":4165,"low":4090,"close":4135,"volume":15158,"rsi_14":22.83,"sma_20":4268.75,"sma_60":4568.42,"sma_120":4994.88},{"date":"2025-12-19","open":4185,"high":4220,"low":4110,"close":4215,"volume":14189,"rsi_14":36.63,"sma_20":4270.0,"sma_60":4550.67,"sma_120":4980.0},{"date":"2025-12-22","open":4230,"high":4230,"low":4190,"close":4210,"volume":17511,"rsi_14":36.27,"sma_20":4270.75,"sma_60":4532.67,"sma_120":4965.92},{"date":"2025-12-23","open":4195,"high":4195,"low":4085,"close":4150,"volume":46258,"rsi_14":32.46,"sma_20":4268.25,"sma_60":4515.0,"sma_120":4952.33},{"date":"2025-12-24","open":4150,"high":4150,"low":4060,"close":4080,"volume":21442,"rsi_14":32.74,"sma_20":4256.0,"sma_60":4497.0,"sma_120":4938.0},{"date":"2025-12-26","open":4120,"high":4120,"low":4010,"close":4020,"volume":15771,"rsi_14":31.9,"sma_20":4240.25,"sma_60":4477.5,"sma_120":4924.08},{"date":"2025-12-29","open":4060,"high":4190,"low":4000,"close":4105,"volume":28764,"rsi_14":39.69,"sma_20":4226.25,"sma_60":4461.08,"sma_120":4909.96},{"date":"2025-12-30","open":4110,"high":4130,"low":4050,"close":4115,"volume":23958,"rsi_14":39.23,"sma_20":4214.5,"sma_60":4446.58,"sma_120":4896.92},{"date":"2026-01-02","open":4115,"high":4445,"low":4115,"close":4405,"volume":80111,"rsi_14":55.87,"sma_20":4217.25,"sma_60":4438.83,"sma_120":4886.88},{"date":"2026-01-05","open":4405,"high":4440,"low":4330,"close":4395,"volume":43404,"rsi_14":53.71,"sma_20":4219.5,"sma_60":4430.42,"sma_120":4876.25},{"date":"2026-01-06","open":4395,"high":4395,"low":4245,"close":4280,"volume":49303,"rsi_14":48.21,"sma_20":4219.75,"sma_60":4418.83,"sma_120":4864.08},{"date":"2026-01-07","open":4310,"high":4330,"low":4075,"close":4140,"volume":39394,"rsi_14":42.73,"sma_20":4215.25,"sma_60":4406.33,"sma_120":4851.17},{"date":"2026-01-08","open":4145,"high":4145,"low":3955,"close":4000,"volume":36496,"rsi_14":42.92,"sma_20":4203.25,"sma_60":4391.17,"sma_120":4837.33},{"date":"2026-01-09","open":3970,"high":4355,"low":3955,"close":4025,"volume":46386,"rsi_14":43.95,"sma_20":4191.75,"sma_60":4377.25,"sma_120":4824.62},{"date":"2026-01-12","open":4035,"high":4140,"low":3940,"close":4050,"volume":51862,"rsi_14":46.19,"sma_20":4179.25,"sma_60":4363.83,"sma_120":4813.04},{"date":"2026-01-13","open":4050,"high":4050,"low":3970,"close":4010,"volume":20989,"rsi_14":40.47,"sma_20":4163.25,"sma_60":4350.5,"sma_120":4801.62},{"date":"2026-01-14","open":4050,"high":4050,"low":3940,"close":3985,"volume":25418,"rsi_14":39.73,"sma_20":4146.75,"sma_60":4336.58,"sma_120":4790.17},{"date":"2026-01-15","open":3950,"high":4025,"low":3950,"close":4020,"volume":34309,"rsi_14":43.93,"sma_20":4132.75,"sma_60":4322.58,"sma_120":4778.0},{"date":"2026-01-16","open":4070,"high":4070,"low":3980,"close":4010,"volume":20912,"rsi_14":46.53,"sma_20":4125.5,"sma_60":4308.42,"sma_120":4765.58},{"date":"2026-01-19","open":4040,"high":4040,"low":3900,"close":3915,"volume":73839,"rsi_14":40.1,"sma_20":4107.0,"sma_60":4277.42,"sma_120":4752.96},{"date":"2026-01-20","open":3990,"high":4040,"low":3850,"close":3995,"volume":40077,"rsi_14":44.17,"sma_20":4096.0,"sma_60":4264.58,"sma_120":4741.75},{"date":"2026-01-21","open":3995,"high":3995,"low":3820,"close":3875,"volume":49693,"rsi_14":19.19,"sma_20":4079.25,"sma_60":4248.17,"sma_120":4729.96},{"date":"2026-01-22","open":3855,"high":3950,"low":3830,"close":3885,"volume":34200,"rsi_14":20.35,"sma_20":4066.0,"sma_60":4231.42,"sma_120":4718.67},{"date":"2026-01-23","open":3885,"high":4065,"low":3860,"close":4005,"volume":43416,"rsi_14":34.1,"sma_20":4062.25,"sma_60":4218.17,"sma_120":4708.46},{"date":"2026-01-26","open":4020,"high":4100,"low":3955,"close":4090,"volume":35337,"rsi_14":46.91,"sma_20":4065.75,"sma_60":4207.92,"sma_120":4699.21},{"date":"2026-01-27","open":4105,"high":4180,"low":3995,"close":4175,"volume":35217,"rsi_14":61.59,"sma_20":4069.25,"sma_60":4200.08,"sma_120":4691.17},{"date":"2026-01-28","open":4175,"high":4180,"low":4090,"close":4110,"volume":33394,"rsi_14":55.35,"sma_20":4069.0,"sma_60":4192.83,"sma_120":4681.33},{"date":"2026-01-29","open":4130,"high":4130,"low":4000,"close":4115,"volume":30752,"rsi_14":54.19,"sma_20":4054.5,"sma_60":4186.25,"sma_120":4673.62},{"date":"2026-01-30","open":4085,"high":4100,"low":4010,"close":4010,"volume":39974,"rsi_14":50.0,"sma_20":4035.25,"sma_60":4179.0,"sma_120":4663.21},{"date":"2026-02-02","open":4000,"high":4000,"low":3870,"close":3870,"volume":66775,"rsi_14":43.98,"sma_20":4014.75,"sma_60":4170.83,"sma_120":4651.62},{"date":"2026-02-03","open":3920,"high":3920,"low":3815,"close":3860,"volume":94271,"rsi_14":41.4,"sma_20":4000.75,"sma_60":4165.17,"sma_120":4639.71},{"date":"2026-02-04","open":3860,"high":3860,"low":3725,"close":3730,"volume":122864,"rsi_14":36.67,"sma_20":3987.25,"sma_60":4160.5,"sma_120":4625.88},{"date":"2026-02-05","open":3730,"high":3795,"low":3720,"close":3740,"volume":42853,"rsi_14":37.26,"sma_20":3973.0,"sma_60":4150.5,"sma_120":4612.21},{"date":"2026-02-06","open":3770,"high":3770,"low":3550,"close":3640,"volume":64910,"rsi_14":37.09,"sma_20":3952.5,"sma_60":4140.42,"sma_120":4598.21},{"date":"2026-02-09","open":3700,"high":3770,"low":3670,"close":3745,"volume":43641,"rsi_14":38.53,"sma_20":3939.25,"sma_60":4130.08,"sma_120":4584.83},{"date":"2026-02-10","open":3795,"high":3885,"low":3755,"close":3870,"volume":52873,"rsi_14":49.77,"sma_20":3933.5,"sma_60":4120.75,"sma_120":4571.5},{"date":"2026-02-11","open":3900,"high":4040,"low":3880,"close":3905,"volume":132049,"rsi_14":50.89,"sma_20":3927.75,"sma_60":4114.5,"sma_120":4557.54},{"date":"2026-02-12","open":3900,"high":3905,"low":3805,"close":3815,"volume":51305,"rsi_14":41.28,"sma_20":3918.0,"sma_60":4108.25,"sma_120":4542.83},{"date":"2026-02-13","open":3750,"high":3790,"low":3685,"close":3695,"volume":51003,"rsi_14":32.44,"sma_20":3902.25,"sma_60":4101.25,"sma_120":4527.04},{"date":"2026-02-19","open":3680,"high":3690,"low":3500,"close":3555,"volume":122098,"rsi_14":23.73,"sma_20":3884.25,"sma_60":4091.92,"sma_120":4511.25},{"date":"2026-02-20","open":3580,"high":3580,"low":3485,"close":3530,"volume":104904,"rsi_14":24.56,"sma_20":3861.0,"sma_60":4078.67,"sma_120":4495.58},{"date":"2026-02-23","open":3540,"high":3545,"low":3500,"close":3515,"volume":30550,"rsi_14":23.91,"sma_20":3843.0,"sma_60":4067.42,"sma_120":4479.29},{"date":"2026-02-24","open":3485,"high":3575,"low":3485,"close":3545,"volume":51766,"rsi_14":28.37,"sma_20":3826.0,"sma_60":4056.58,"sma_120":4462.25},{"date":"2026-02-25","open":3545,"high":3595,"low":3500,"close":3550,"volume":34256,"rsi_14":32.98,"sma_20":3803.25,"sma_60":4045.75,"sma_120":4445.67},{"date":"2026-02-26","open":3555,"high":3560,"low":3430,"close":3455,"volume":90031,"rsi_14":30.24,"sma_20":3768.25,"sma_60":3970.5,"sma_120":4101.71},{"date":"2026-02-27","open":3495,"high":3720,"low":3350,"close":3395,"volume":189505,"rsi_14":32.46,"sma_20":3732.5,"sma_60":4015.58,"sma_120":4411.5},{"date":"2026-03-03","open":3370,"high":3395,"low":3285,"close":3300,"volume":55535,"rsi_14":28.85,"sma_20":3692.0,"sma_60":3997.5,"sma_120":4394.58},{"date":"2026-03-04","open":3290,"high":3290,"low":2750,"close":2830,"volume":119637,"rsi_14":21.28,"sma_20":3627.75,"sma_60":3972.17,"sma_120":4375.17},{"date":"2026-03-05","open":2860,"high":3085,"low":2860,"close":3035,"volume":76180,"rsi_14":26.49,"sma_20":3579.0,"sma_60":3950.25,"sma_120":4357.12},{"date":"2026-03-06","open":3070,"high":3210,"low":2990,"close":3190,"volume":46838,"rsi_14":27.92,"sma_20":3545.0,"sma_60":3930.92,"sma_120":4340.21},{"date":"2026-03-09","open":2960,"high":3120,"low":2955,"close":3065,"volume":32523,"rsi_14":24.23,"sma_20":3505.25,"sma_60":3910.75,"sma_120":4321.33},{"date":"2026-03-10","open":3065,"high":3175,"low":3065,"close":3170,"volume":17394,"rsi_14":30.4,"sma_20":3477.25,"sma_60":3893.08,"sma_120":4304.83},{"date":"2026-03-11","open":3065,"high":3260,"low":3065,"close":3190,"volume":25461,"rsi_14":33.66,"sma_20":3449.75,"sma_60":3875.58,"sma_120":4288.75},{"date":"2026-03-12","open":3190,"high":3260,"low":3160,"close":3250,"volume":20328,"rsi_14":39.59,"sma_20":3430.25,"sma_60":3858.83,"sma_120":4273.25},{"date":"2026-03-13","open":3220,"high":3325,"low":3180,"close":3260,"volume":25852,"rsi_14":40.69,"sma_20":3406.0,"sma_60":3841.5,"sma_120":4257.17},{"date":"2026-03-16","open":3320,"high":3445,"low":3255,"close":3300,"volume":50092,"rsi_14":42.71,"sma_20":3377.5,"sma_60":3774.0,"sma_120":4008.67},{"date":"2026-03-17","open":3390,"high":3490,"low":3300,"close":3425,"volume":32294,"rsi_14":46.18,"sma_20":3353.5,"sma_60":3809.5,"sma_120":4227.04},{"date":"2026-03-18","open":3490,"high":3490,"low":3300,"close":3360,"volume":41976,"rsi_14":44.17,"sma_20":3330.75,"sma_60":3793.83,"sma_120":4212.71},{"date":"2026-03-19","open":3335,"high":3335,"low":3255,"close":3290,"volume":14062,"rsi_14":44.86,"sma_20":3310.5,"sma_60":3779.42,"sma_120":4194.29},{"date":"2026-03-20","open":3305,"high":3420,"low":3305,"close":3420,"volume":24214,"rsi_14":50.75,"sma_20":3303.75,"sma_60":3767.08,"sma_120":4178.29},{"date":"2026-03-23","open":3415,"high":3415,"low":3250,"close":3290,"volume":18832,"rsi_14":49.71,"sma_20":3291.75,"sma_60":3753.0,"sma_120":4160.71},{"date":"2026-03-24","open":3385,"high":3385,"low":3230,"close":3260,"volume":19441,"rsi_14":66.93,"sma_20":3279.0,"sma_60":3737.08,"sma_120":4143.88},{"date":"2026-03-25","open":3250,"high":3310,"low":3225,"close":3295,"volume":18064,"rsi_14":61.82,"sma_20":3266.5,"sma_60":3721.83,"sma_120":4127.25},{"date":"2026-03-26","open":3300,"high":3320,"low":3245,"close":3285,"volume":8302,"rsi_14":54.97,"sma_20":3253.25,"sma_60":3707.42,"sma_120":4111.21},{"date":"2026-03-27","open":3285,"high":3285,"low":3175,"close":3260,"volume":13862,"rsi_14":61.4,"sma_20":3243.5,"sma_60":3693.75,"sma_120":4095.38},{"date":"2026-03-30","open":3250,"high":3250,"low":3130,"close":3175,"volume":9915,"rsi_14":50.3,"sma_20":3232.5,"sma_60":3679.67,"sma_120":4078.58},{"date":"2026-03-31","open":3150,"high":3210,"low":3050,"close":3135,"volume":22158,"rsi_14":46.78,"sma_20":3224.25,"sma_60":3663.5,"sma_120":4062.29},{"date":"2026-04-01","open":3300,"high":3300,"low":3140,"close":3235,"volume":10612,"rsi_14":49.16,"sma_20":3244.5,"sma_60":3648.83,"sma_120":4047.71},{"date":"2026-04-02","open":3260,"high":3260,"low":3005,"close":3020,"volume":20052,"rsi_14":39.09,"sma_20":3243.75,"sma_60":3625.75,"sma_120":4032.29},{"date":"2026-04-03","open":3110,"high":3115,"low":3050,"close":3080,"volume":9388,"rsi_14":40.18,"sma_20":3238.25,"sma_60":3603.83,"sma_120":4017.12},{"date":"2026-04-06","open":3175,"high":3175,"low":3015,"close":3045,"volume":12601,"rsi_14":31.55,"sma_20":3237.25,"sma_60":3583.25,"sma_120":4001.04},{"date":"2026-04-07","open":3130,"high":3130,"low":2975,"close":2975,"volume":23028,"rsi_14":31.4,"sma_20":3227.5,"sma_60":3563.83,"sma_120":3985.08},{"date":"2026-04-08","open":3050,"high":3100,"low":3015,"close":3040,"volume":10208,"rsi_14":37.86,"sma_20":3220.0,"sma_60":3547.83,"sma_120":3969.5},{"date":"2026-04-09","open":3120,"high":3130,"low":2980,"close":3040,"volume":16459,"rsi_14":28.89,"sma_20":3209.5,"sma_60":3531.42,"sma_120":3954.33},{"date":"2026-04-10","open":3015,"high":3085,"low":3000,"close":3050,"volume":14248,"rsi_14":34.62,"sma_20":3199.0,"sma_60":3514.75,"sma_120":3939.29},{"date":"2026-04-13","open":3050,"high":3145,"low":3020,"close":3135,"volume":17660,"rsi_14":42.51,"sma_20":3190.75,"sma_60":3500.17,"sma_120":3925.33},{"date":"2026-04-14","open":3210,"high":3285,"low":3165,"close":3265,"volume":32346,"rsi_14":48.39,"sma_20":3182.75,"sma_60":3488.17,"sma_120":3912.38},{"date":"2026-04-15","open":3300,"high":3300,"low":3230,"close":3270,"volume":11154,"rsi_14":49.19,"sma_20":3178.25,"sma_60":3475.67,"sma_120":3899.12},{"date":"2026-04-16","open":3270,"high":3360,"low":3250,"close":3350,"volume":27795,"rsi_14":54.59,"sma_20":3181.25,"sma_60":3464.67,"sma_120":3886.54},{"date":"2026-04-17","open":3370,"high":3465,"low":3330,"close":3400,"volume":46105,"rsi_14":61.9,"sma_20":3180.25,"sma_60":3456.08,"sma_120":3873.88},{"date":"2026-04-20","open":3460,"high":3480,"low":3375,"close":3400,"volume":33621,"rsi_14":64.64,"sma_20":3185.75,"sma_60":3446.17,"sma_120":3861.67},{"date":"2026-04-21","open":3430,"high":3460,"low":3180,"close":3340,"volume":17261,"rsi_14":56.07,"sma_20":3189.75,"sma_60":3437.25,"sma_120":3849.79},{"date":"2026-04-22","open":3340,"high":3420,"low":3340,"close":3400,"volume":17739,"rsi_14":76.76,"sma_20":3195.0,"sma_60":3429.17,"sma_120":3837.62},{"date":"2026-04-23","open":3445,"high":3445,"low":3310,"close":3400,"volume":18344,"rsi_14":74.62,"sma_20":3200.75,"sma_60":3419.08,"sma_120":3825.21},{"date":"2026-04-24","open":3400,"high":3460,"low":3355,"close":3450,"volume":25261,"rsi_14":80.45,"sma_20":3210.25,"sma_60":3408.42,"sma_120":3813.96},{"date":"2026-04-27","open":3460,"high":3700,"low":3450,"close":3695,"volume":122143,"rsi_14":92.86,"sma_20":3236.25,"sma_60":3400.42,"sma_120":3805.54},{"date":"2026-04-28","open":3695,"high":3895,"low":3655,"close":3680,"volume":268677,"rsi_14":90.51,"sma_20":3263.5,"sma_60":3393.25,"sma_120":3797.5},{"date":"2026-04-29","open":3765,"high":3765,"low":3660,"close":3700,"volume":53913,"rsi_14":90.74,"sma_20":3286.75,"sma_60":3386.33,"sma_120":3739.46},{"date":"2026-04-30","open":3760,"high":3795,"low":3615,"close":3640,"volume":39624,"rsi_14":79.07,"sma_20":3373.25,"sma_60":3210.5,"sma_120":3246.88},{"date":"2026-05-04","open":3650,"high":3680,"low":3505,"close":3570,"volume":29447,"rsi_14":75.74,"sma_20":3342.25,"sma_60":3375.17,"sma_120":3775.92},{"date":"2026-05-06","open":3570,"high":3570,"low":3380,"close":3380,"volume":40148,"rsi_14":56.35,"sma_20":3359.0,"sma_60":3367.17,"sma_120":3767.75},{"date":"2026-05-07","open":3370,"high":3375,"low":3265,"close":3265,"volume":33869,"rsi_14":49.75,"sma_20":3373.5,"sma_60":3359.42,"sma_120":3759.96},{"date":"2026-05-08","open":3265,"high":3410,"low":3210,"close":3260,"volume":34054,"rsi_14":45.21,"sma_20":3384.5,"sma_60":3351.42,"sma_120":3750.96},{"date":"2026-05-11","open":3320,"high":3325,"low":3130,"close":3175,"volume":36856,"rsi_14":38.46,"sma_20":3391.25,"sma_60":3343.67,"sma_120":3742.04},{"date":"2026-05-12","open":3175,"high":3440,"low":3100,"close":3180,"volume":37809,"rsi_14":38.78,"sma_20":3397.75,"sma_60":3334.25,"sma_120":3732.17},{"date":"2026-05-13","open":3220,"high":3220,"low":3070,"close":3070,"volume":35012,"rsi_14":36.89,"sma_20":3394.5,"sma_60":3320.92,"sma_120":3720.83},{"date":"2026-05-14","open":3150,"high":3170,"low":3010,"close":3090,"volume":22307,"rsi_14":34.34,"sma_20":3385.75,"sma_60":3307.33,"sma_120":3710.92},{"date":"2026-05-15","open":3090,"high":3195,"low":2835,"close":2895,"volume":142000,"rsi_14":28.69,"sma_20":3367.0,"sma_60":3292.0,"sma_120":3700.12},{"date":"2026-05-18","open":2870,"high":2975,"low":2770,"close":2935,"volume":62436,"rsi_14":28.09,"sma_20":3346.25,"sma_60":3279.33,"sma_120":3690.29},{"date":"2026-05-19","open":2945,"high":2945,"low":2775,"close":2885,"volume":59446,"rsi_14":8.67,"sma_20":3320.5,"sma_60":3268.17,"sma_120":3680.04},{"date":"2026-05-20","open":2880,"high":2880,"low":2740,"close":2775,"volume":47548,"rsi_14":7.91,"sma_20":3289.25,"sma_60":3255.58,"sma_120":3667.12},{"date":"2026-05-21","open":2770,"high":2980,"low":2650,"close":2730,"volume":46990,"rsi_14":5.91,"sma_20":3258.75,"sma_60":3242.5,"sma_120":3654.96},{"date":"2026-05-22","open":2730,"high":2735,"low":2555,"close":2565,"volume":272466,"rsi_14":5.39,"sma_20":3217.0,"sma_60":3226.17,"sma_120":3641.38},{"date":"2026-05-26","open":2610,"high":2655,"low":2550,"close":2635,"volume":56014,"rsi_14":11.2,"sma_20":3178.75,"sma_60":3210.92,"sma_120":3628.33},{"date":"2026-05-27","open":2620,"high":2650,"low":2520,"close":2645,"volume":67171,"rsi_14":14.15,"sma_20":3138.5,"sma_60":3197.42,"sma_120":3614.33},{"date":"2026-05-28","open":2625,"high":2845,"low":2625,"close":2800,"volume":118167,"rsi_14":28.17,"sma_20":3093.75,"sma_60":3187.5,"sma_120":3601.54},{"date":"2026-05-29","open":2940,"high":2940,"low":2725,"close":2810,"volume":61415,"rsi_14":28.97,"sma_20":3050.25,"sma_60":3179.33,"sma_120":3588.42},{"date":"2026-06-01","open":2785,"high":3200,"low":2785,"close":3130,"volume":272831,"rsi_14":48.28,"sma_20":3021.75,"sma_60":3184.33,"sma_120":3578.25},{"date":"2026-06-02","open":3075,"high":3130,"low":2900,"close":2975,"volume":79094,"rsi_14":42.96,"sma_20":2988.5,"sma_60":3183.33,"sma_120":3566.79},{"date":"2026-06-04","open":3000,"high":3050,"low":2825,"close":2980,"volume":52074,"rsi_14":46.67,"sma_20":2959.0,"sma_60":3179.83,"sma_120":3555.38},{"date":"2026-06-05","open":2945,"high":3190,"low":2810,"close":2965,"volume":50889,"rsi_14":45.35,"sma_20":2938.25,"sma_60":3178.17,"sma_120":3544.46},{"date":"2026-06-08","open":3010,"high":3210,"low":2650,"close":2675,"volume":318765,"rsi_14":42.36,"sma_20":2908.75,"sma_60":3169.92,"sma_120":3531.5},{"date":"2026-06-09","open":2850,"high":3350,"low":2810,"close":3225,"volume":282320,"rsi_14":57.44,"sma_20":2907.0,"sma_60":3170.5,"sma_120":3523.04},{"date":"2026-06-10","open":3450,"high":3750,"low":3000,"close":3655,"volume":633386,"rsi_14":66.52,"sma_20":2931.0,"sma_60":3177.25,"sma_120":3518.04},{"date":"2026-06-11","open":3670,"high":3690,"low":3370,"close":3430,"volume":200873,"rsi_14":63.39,"sma_20":2943.5,"sma_60":3180.08,"sma_120":3510.79},{"date":"2026-06-12","open":3410,"high":3690,"low":3350,"close":3570,"volume":162753,"rsi_14":66.54,"sma_20":2968.5,"sma_60":3184.58,"sma_120":3504.46},{"date":"2026-06-15","open":3675,"high":3675,"low":3150,"close":3375,"volume":161956,"rsi_14":65.76,"sma_20":2982.75,"sma_60":3183.75,"sma_120":3496.62},{"date":"2026-06-16","open":3375,"high":3385,"low":3060,"close":3235,"volume":139866,"rsi_14":61.36,"sma_20":2999.75,"sma_60":3181.67,"sma_120":3487.75},{"date":"2026-06-17","open":3265,"high":3375,"low":3085,"close":3145,"volume":77988,"rsi_14":54.37,"sma_20":3169.0,"sma_60":3172.58,"sma_120":3433.17},{"date":"2026-06-18","open":3175,"high":3245,"low":2900,"close":3030,"volume":84441,"rsi_14":54.29,"sma_20":3017.5,"sma_60":3172.75,"sma_120":3469.92},{"date":"2026-06-19","open":3195,"high":3195,"low":2820,"close":2950,"volume":73178,"rsi_14":52.55,"sma_20":3026.25,"sma_60":3167.08,"sma_120":3460.04},{"date":"2026-06-22","open":2950,"high":2950,"low":2690,"close":2750,"volume":97044,"rsi_14":42.78,"sma_20":3027.25,"sma_60":3158.58,"sma_120":3447.83},{"date":"2026-06-23","open":2750,"high":2805,"low":2410,"close":2515,"volume":87822,"rsi_14":41.51,"sma_20":3024.75,"sma_60":3145.58,"sma_120":3433.71},{"date":"2026-06-24","open":2370,"high":2510,"low":2210,"close":2400,"volume":52212,"rsi_14":39.72,"sma_20":3013.0,"sma_60":3130.83,"sma_120":3419.12},{"date":"2026-06-25","open":2380,"high":2415,"low":2005,"close":2165,"volume":148767,"rsi_14":36.84,"sma_20":2989.0,"sma_60":3112.58,"sma_120":3403.17},{"date":"2026-06-26","open":2165,"high":2165,"low":1940,"close":1999,"volume":89234,"rsi_14":38.41,"sma_20":2948.95,"sma_60":3092.98,"sma_120":3386.32},{"date":"2026-06-29","open":1983,"high":2145,"low":1901,"close":2065,"volume":43114,"rsi_14":26.15,"sma_20":2911.7,"sma_60":3075.15,"sma_120":3369.32},{"date":"2026-06-30","open":2065,"high":2235,"low":2065,"close":2190,"volume":45111,"rsi_14":15.56,"sma_20":2864.7,"sma_60":3057.73,"sma_120":3353.28},{"date":"2026-07-01","open":2190,"high":2200,"low":2095,"close":2175,"volume":34914,"rsi_14":17.27,"sma_20":2824.7,"sma_60":3043.65,"sma_120":3334.7},{"date":"2026-07-02","open":2160,"high":2160,"low":2050,"close":2135,"volume":36616,"rsi_14":10.51,"sma_20":2782.45,"sma_60":3027.9,"sma_120":3315.87},{"date":"2026-07-03","open":2135,"high":2200,"low":2060,"close":2170,"volume":13208,"rsi_14":13.64,"sma_20":2742.7,"sma_60":3013.32,"sma_120":3298.28},{"date":"2026-07-06","open":2125,"high":2200,"low":2105,"close":2165,"volume":15930,"rsi_14":14.85,"sma_20":2717.2,"sma_60":2999.82,"sma_120":3281.82},{"date":"2026-07-07","open":2070,"high":2160,"low":2070,"close":2160,"volume":16775,"rsi_14":15.73,"sma_20":2663.95,"sma_60":2985.15,"sma_120":3266.49},{"date":"2026-07-08","open":2220,"high":2220,"low":2060,"close":2170,"volume":21622,"rsi_14":17.72,"sma_20":2589.7,"sma_60":2970.65,"sma_120":3251.03},{"date":"2026-07-09","open":2220,"high":2220,"low":2020,"close":2080,"volume":62116,"rsi_14":17.59,"sma_20":2522.2,"sma_60":2954.48,"sma_120":3234.62},{"date":"2026-07-10","open":2250,"high":2250,"low":2050,"close":2150,"volume":16236,"rsi_14":25.25,"sma_20":2451.2,"sma_60":2938.07,"sma_120":3219.12},{"date":"2026-07-13","open":2150,"high":2190,"low":2025,"close":2100,"volume":9304,"rsi_14":29.8,"sma_20":2387.45,"sma_60":2918.65,"sma_120":3203.41},{"date":"2026-07-14","open":1997,"high":2095,"low":1961,"close":2035,"volume":53019,"rsi_14":31.32,"sma_20":2327.45,"sma_60":2898.07,"sma_120":3186.87},{"date":"2026-07-15","open":2080,"high":2080,"low":1927,"close":2065,"volume":20099,"rsi_14":43.52,"sma_20":2273.45,"sma_60":2876.65,"sma_120":3170.66},{"date":"2026-07-16","open":2065,"high":2095,"low":1990,"close":2070,"volume":3807,"rsi_14":55.81,"sma_20":2225.45,"sma_60":2854.48,"sma_120":3155.28},{"date":"2026-07-20","open":2095,"high":2095,"low":1950,"close":2030,"volume":6014,"rsi_14":47.01,"sma_20":2179.45,"sma_60":2831.65,"sma_120":3138.91},{"date":"2026-07-21","open":2030,"high":2040,"low":1956,"close":2030,"volume":13385,"rsi_14":32.61,"sma_20":2143.45,"sma_60":2809.82,"sma_120":3123.53},{"date":"2026-07-22","open":2095,"high":2095,"low":1988,"close":2030,"volume":8857,"rsi_14":33.71,"sma_20":2119.2,"sma_60":2786.98,"sma_120":3108.07},{"date":"2026-07-23","open":2080,"high":2080,"low":1974,"close":2050,"volume":9336,"rsi_14":40.0,"sma_20":2101.7,"sma_60":2764.48,"sma_120":3091.78},{"date":"2026-07-24","open":2035,"high":2075,"low":1968,"close":2065,"volume":9711,"rsi_14":37.04,"sma_20":2096.7,"sma_60":2741.4,"sma_120":3074.91},{"date":"2026-07-27","open":2070,"high":2100,"low":1999,"close":2020,"volume":7383,"rsi_14":33.71,"sma_20":2097.75,"sma_60":2713.48,"sma_120":3056.95},{"date":"2026-07-28","open":2025,"high":2045,"low":1930,"close":1930,"volume":14692,"rsi_14":28.3,"sma_20":2091.0,"sma_60":2684.32,"sma_120":3038.78},{"date":"2026-07-29","open":1850,"high":1930,"low":1747,"close":1810,"volume":38081,"rsi_14":21.88,"sma_20":2072.0,"sma_60":2652.82,"sma_120":3019.57},{"date":"2026-07-30","open":1803,"high":1891,"low":1774,"close":1786,"volume":19339,"rsi_14":24.39,"sma_20":2052.55,"sma_60":2621.92,"sma_120":3001.04},{"date":"2026-07-31","open":1804,"high":1950,"low":1804,"close":1938,"volume":30573,"rsi_14":33.84,"sma_20":2042.7,"sma_60":2594.72,"sma_120":2984.94},{"date":"2026-08-03","open":1938,"high":1950,"low":1893,"close":1941,"volume":11125,"rsi_14":36.95,"sma_20":2031.25,"sma_60":2570.73,"sma_120":2968.95},{"date":"2026-08-04","open":1970,"high":2000,"low":1914,"close":2000,"volume":26033,"rsi_14":47.1,"sma_20":2023.0,"sma_60":2549.65,"sma_120":2954.53},{"date":"2026-08-05","open":2000,"high":2060,"low":1986,"close":2030,"volume":10149,"rsi_14":47.1,"sma_20":2016.5,"sma_60":2529.15,"sma_120":2940.28},{"date":"2026-08-06","open":2030,"high":2050,"low":2000,"close":2045,"volume":2195,"rsi_14":47.96,"sma_20":2010.25,"sma_60":2510.32,"sma_120":2926.99},{"date":"2026-08-07","open":2075,"high":2095,"low":2005,"close":2095,"volume":6630,"rsi_14":55.22,"sma_20":2011.0,"sma_60":2492.23,"sma_120":2913.24},{"date":"2026-08-10","open":2095,"high":2130,"low":2065,"close":2120,"volume":5951,"rsi_14":56.94,"sma_20":2009.5,"sma_60":2476.4,"sma_120":2898.66},{"date":"2026-08-11","open":2120,"high":2300,"low":2100,"close":2285,"volume":27848,"rsi_14":65.68,"sma_20":2018.75,"sma_60":2462.98,"sma_120":2885.16},{"date":"2026-08-12","open":2295,"high":2300,"low":2255,"close":2295,"volume":5008,"rsi_14":65.26,"sma_20":2031.75,"sma_60":2452.98,"sma_120":2872.49},{"date":"2026-08-13","open":2320,"high":2320,"low":2250,"close":2295,"volume":12095,"rsi_14":64.59,"sma_20":2043.25,"sma_60":2442.32,"sma_120":2860.82},{"date":"2026-08-14","open":2300,"high":2340,"low":2250,"close":2265,"volume":9158,"rsi_14":65.85,"sma_20":2053.0,"sma_60":2431.98,"sma_120":2850.07},{"date":"2026-08-18","open":2265,"high":2265,"low":2080,"close":2080,"volume":64056,"rsi_14":58.64,"sma_20":2055.5,"sma_60":2420.4,"sma_120":2837.99},{"date":"2026-08-19","open":2075,"high":2075,"low":2005,"close":2035,"volume":7016,"rsi_14":64.19,"sma_20":2055.75,"sma_60":2408.82,"sma_120":2825.66},{"date":"2026-08-20","open":2040,"high":2100,"low":2000,"close":2100,"volume":8275,"rsi_14":68.82,"sma_20":2059.25,"sma_60":2401.07,"sma_120":2813.62},{"date":"2026-08-21","open":2015,"high":2095,"low":2015,"close":2095,"volume":6703,"rsi_14":61.43,"sma_20":2061.5,"sma_60":2392.07,"sma_120":2801.49},{"date":"2026-08-24","open":2100,"high":2220,"low":2045,"close":2140,"volume":17946,"rsi_14":63.65,"sma_20":2065.25,"sma_60":2383.65,"sma_120":2790.53},{"date":"2026-08-25","open":2140,"high":2195,"low":2055,"close":2125,"volume":5677,"rsi_14":59.12,"sma_20":2070.5,"sma_60":2372.4,"sma_120":2779.95},{"date":"2026-08-26","open":2110,"high":2135,"low":2085,"close":2135,"volume":8254,"rsi_14":57.89,"sma_20":2080.75,"sma_60":2361.15,"sma_120":2770.24},{"date":"2026-08-27","open":2135,"high":2195,"low":2125,"close":2160,"volume":2955,"rsi_14":58.52,"sma_20":2098.25,"sma_60":2344.98,"sma_120":2764.66},{"date":"2026-08-28","open":2205,"high":2255,"low":2050,"close":2085,"volume":45380,"rsi_14":49.29,"sma_20":2113.2,"sma_60":2330.15,"sma_120":2756.74},{"date":"2026-08-31","open":2075,"high":2120,"low":2050,"close":2110,"volume":20706,"rsi_14":49.29,"sma_20":2121.8,"sma_60":2315.65,"sma_120":2747.74},{"date":"2026-09-01","open":2115,"high":2165,"low":2090,"close":2145,"volume":4773,"rsi_14":37.72,"sma_20":2132.0,"sma_60":2301.98,"sma_120":2740.07},{"date":"2026-09-02","open":2145,"high":2145,"low":2085,"close":2120,"volume":5745,"rsi_14":35.04,"sma_20":2138.0,"sma_60":2292.73,"sma_120":2731.32},{"date":"2026-09-03","open":2100,"high":2120,"low":2030,"close":2105,"volume":17013,"rsi_14":34.17,"sma_20":2141.75,"sma_60":2274.07,"sma_120":2722.28},{"date":"2026-09-04","open":2175,"high":2175,"low":2050,"close":2065,"volume":9986,"rsi_14":33.61,"sma_20":2142.75,"sma_60":2247.57,"sma_120":2712.41},{"date":"2026-09-07","open":2065,"high":2095,"low":2005,"close":2095,"volume":7852,"rsi_14":51.65,"sma_20":2142.75,"sma_60":2225.32,"sma_120":2702.7},{"date":"2026-09-08","open":2050,"high":2140,"low":2050,"close":2075,"volume":2553,"rsi_14":54.65,"sma_20":2140.5,"sma_60":2200.4,"sma_120":2692.49},{"date":"2026-09-09","open":2100,"high":2100,"low":2050,"close":2065,"volume":2262,"rsi_14":45.33,"sma_20":2129.5,"sma_60":2178.57,"sma_120":2681.16},{"date":"2026-09-10","open":2065,"high":2080,"low":2050,"close":2070,"volume":8500,"rsi_14":46.67,"sma_20":2118.25,"sma_60":2159.15,"sma_120":2670.41},{"date":"2026-09-11","open":2070,"high":2110,"low":2040,"close":2070,"volume":5883,"rsi_14":39.39,"sma_20":2107.0,"sma_60":2141.23,"sma_120":2660.24},{"date":"2026-09-14","open":2070,"high":2300,"low":1990,"close":2140,"volume":7181,"rsi_14":51.95,"sma_20":2100.75,"sma_60":2126.4,"sma_120":2649.57},{"date":"2026-09-15","open":2060,"high":2085,"low":2025,"close":2075,"volume":5398,"rsi_14":43.18,"sma_20":2100.5,"sma_60":2111.82,"sma_120":2639.45},{"date":"2026-09-16","open":2085,"high":2085,"low":2015,"close":2060,"volume":5503,"rsi_14":38.37,"sma_20":2101.75,"sma_60":2100.32,"sma_120":2629.45},{"date":"2026-09-17","open":2065,"high":2105,"low":2020,"close":2085,"volume":15646,"rsi_14":50.0,"sma_20":2101.0,"sma_60":2093.15,"sma_120":2619.37},{"date":"2026-09-18","open":2105,"high":2705,"low":2015,"close":2090,"volume":17206,"rsi_14":47.22,"sma_20":2100.75,"sma_60":2087.98,"sma_120":2609.41},{"date":"2026-09-21","open":2090,"high":2115,"low":2040,"close":2080,"volume":10268,"rsi_14":40.3,"sma_20":2097.75,"sma_60":2086.57,"sma_120":2599.57},{"date":"2026-09-22","open":2060,"high":2225,"low":2030,"close":2095,"volume":13176,"rsi_14":46.15,"sma_20":2096.25,"sma_60":2088.17,"sma_120":2590.57},{"date":"2026-09-23","open":2140,"high":2140,"low":2015,"close":2100,"volume":3950,"rsi_14":49.21,"sma_20":2094.5,"sma_60":2088.75,"sma_120":2581.95},{"date":"2026-09-28","open":2120,"high":2120,"low":2000,"close":2045,"volume":22117,"rsi_14":46.97,"sma_20":2088.75,"sma_60":2086.33,"sma_120":2572.03},{"date":"2026-09-29","open":2000,"high":2120,"low":2000,"close":2050,"volume":14251,"rsi_14":42.62,"sma_20":2087.0,"sma_60":2084.25,"sma_120":2563.95},{"date":"2026-09-30","open":2100,"high":2100,"low":1995,"close":2045,"volume":9909,"rsi_14":44.83,"sma_20":2083.75,"sma_60":2082.75,"sma_120":2555.32},{"date":"2026-10-01","open":2065,"high":2165,"low":2005,"close":2040,"volume":6646,"rsi_14":45.61,"sma_20":2078.5,"sma_60":2080.58,"sma_120":2546.95},{"date":"2026-10-02","open":2030,"high":2090,"low":1992,"close":2060,"volume":30422,"rsi_14":48.33,"sma_20":2075.5,"sma_60":2078.83,"sma_120":2539.32},{"date":"2026-10-06","open":2065,"high":2535,"low":2000,"close":2040,"volume":460762,"rsi_14":45.31,"sma_20":2072.25,"sma_60":2076.83,"sma_120":2530.99},{"date":"2026-10-07","open":2055,"high":2055,"low":1995,"close":2025,"volume":36978,"rsi_14":28.3,"sma_20":2070.25,"sma_60":2074.42,"sma_120":2522.53},{"date":"2026-10-08","open":2035,"high":2035,"low":1965,"close":1970,"volume":30370,"rsi_14":29.41,"sma_20":2064.0,"sma_60":2072.58,"sma_120":2513.53},{"date":"2026-10-12","open":1996,"high":1996,"low":1802,"close":1891,"volume":24071,"rsi_14":23.51,"sma_20":2054.8,"sma_60":2068.27,"sma_120":2503.17},{"date":"2026-10-13","open":1794,"high":1896,"low":1746,"close":1776,"volume":57558,"rsi_14":12.22,"sma_20":2040.35,"sma_60":2062.87,"sma_120":2490.76},{"date":"2026-10-14","open":1770,"high":1979,"low":1769,"close":1873,"volume":41902,"rsi_14":28.34,"sma_20":2030.5,"sma_60":2060.17,"sma_120":2479.12},{"date":"2026-10-15","open":1901,"high":1901,"low":1711,"close":1795,"volume":29212,"rsi_14":24.96,"sma_20":2016.75,"sma_60":2055.67,"sma_120":2466.16},{"date":"2026-10-16","open":1747,"high":1885,"low":1747,"close":1859,"volume":11903,"rsi_14":30.91,"sma_20":2002.7,"sma_60":2052.15,"sma_120":2453.32},{"date":"2026-10-19","open":1845,"high":1990,"low":1809,"close":1896,"volume":4928,"rsi_14":34.31,"sma_20":1993.75,"sma_60":2049.92,"sma_120":2440.78},{"date":"2026-10-20","open":1864,"high":1933,"low":1858,"close":1912,"volume":2577,"rsi_14":39.12,"sma_20":1986.35,"sma_60":2047.95,"sma_120":2428.88},{"date":"2026-10-21","open":1880,"high":1985,"low":1772,"close":1888,"volume":21943,"rsi_14":37.14,"sma_20":1976.5,"sma_60":2045.58,"sma_120":2416.28},{"date":"2026-10-22","open":1835,"high":1890,"low":1713,"close":1793,"volume":15048,"rsi_14":32.5,"sma_20":1961.65,"sma_60":2041.3,"sma_120":2402.89},{"date":"2026-10-23","open":1802,"high":1819,"low":1750,"close":1819,"volume":7026}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":7.74,"ttm_eps":null,"close":10360.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":4.37,"ttm_eps":null,"close":5600.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":3.57,"ttm_eps":null,"close":4250.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":4.61,"ttm_eps":null,"close":5220.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":5.43,"ttm_eps":null,"close":5780.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":4.85,"ttm_eps":null,"close":4870.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":4.39,"ttm_eps":null,"close":4115.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":3.35,"ttm_eps":null,"close":3135.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":2.52,"ttm_eps":null,"close":2190.0}],"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":"와이랩","phase":"above-fold","symbol_resolved":true}