{"status":"ok","report":{"price_analysis":{"current":2890.0,"change_1d":-1.4,"change_7d":-9.4,"change_30d":6.1,"high_30d":4170.0,"low_30d":2415.0,"position_in_range":27.0,"support":2590.5,"resistance":3994.5},"summary":"노브랜드(145170)은 Consumer Cyclical 섹터 KR 시장 종목입니다, 시가총액 488.94억. 현재가 2,890원, 전일 대비 -1.4%, 30일 +6.1%. ROE -0.1%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매수 2.13만, 기관 순매도 1600.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -0.1%로 적자 상태입니다. 시가총액 488.94억. 매출 6456.90억, 영업이익 205.70억.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":0.3,"roe":-0.07,"eps":-7.0,"revenue":645690033053.0,"operating_income":20569692754.0,"net_income":5138070586.0,"market_cap":48893710710,"profit_margin":0.8,"roa":-0.02,"operating_margin":3.19,"gross_margin":13.01,"debt_ratio":2.1041013555192127,"total_assets":502730450736.0,"total_equity":161956841339.0,"total_debt":340773609397.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 31.1로 약세 구간입니다. MACD(29.25)가 시그널선(64.38)을 하회합니다(데드크로스). SMA20 3112, SMA60 2900 — 혼조세입니다. 볼린저밴드 2614~3609 (현재 위치 28%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 31","rsi_14":31.142857142857153,"macd":29.245731499278463,"macd_signal":64.3831897225891,"sma_20":3111.75,"sma_60":2900.4166666666665,"bb_upper":3609.4574944181572,"bb_lower":2614.0425055818428,"atr_14":256.7857142857143},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 2.13만, 기관 순매수 -1600.00. 30일 누적: 외국인 -8.96만, 기관 -1600.00.","foreign_trend":"매수","institution_trend":"매도","comment":"외국인 매수, 기관 매도","foreign_flow":21342.0,"institutional_flow":-1600.0,"data":[{"date":"2026-10-23","foreign_net":15254.0,"institution_net":0.0,"retail_net":-15254.0},{"date":"2026-10-22","foreign_net":4617.0,"institution_net":0.0,"retail_net":-4617.0},{"date":"2026-10-21","foreign_net":-372.0,"institution_net":-461.0,"retail_net":833.0},{"date":"2026-10-20","foreign_net":4679.0,"institution_net":-1139.0,"retail_net":-3540.0},{"date":"2026-10-19","foreign_net":-2836.0,"institution_net":0.0,"retail_net":2836.0},{"date":"2026-10-16","foreign_net":30851.0,"institution_net":0.0,"retail_net":-30851.0},{"date":"2026-10-15","foreign_net":41026.0,"institution_net":0.0,"retail_net":-41026.0},{"date":"2026-10-14","foreign_net":-3163.0,"institution_net":0.0,"retail_net":3163.0},{"date":"2026-10-13","foreign_net":41951.0,"institution_net":-2990.0,"retail_net":-38961.0},{"date":"2026-10-12","foreign_net":8148.0,"institution_net":2990.0,"retail_net":-11138.0},{"date":"2026-10-08","foreign_net":725.0,"institution_net":0.0,"retail_net":-725.0},{"date":"2026-10-07","foreign_net":-4885.0,"institution_net":0.0,"retail_net":4885.0},{"date":"2026-10-06","foreign_net":-52307.0,"institution_net":0.0,"retail_net":52307.0},{"date":"2026-10-02","foreign_net":1531.0,"institution_net":0.0,"retail_net":-1531.0},{"date":"2026-10-01","foreign_net":-5259.0,"institution_net":-2150.0,"retail_net":7409.0},{"date":"2026-09-30","foreign_net":-34707.0,"institution_net":2150.0,"retail_net":32557.0},{"date":"2026-09-29","foreign_net":-56387.0,"institution_net":0.0,"retail_net":56387.0},{"date":"2026-09-28","foreign_net":34787.0,"institution_net":0.0,"retail_net":-34787.0},{"date":"2026-09-23","foreign_net":-62492.0,"institution_net":0.0,"retail_net":62492.0},{"date":"2026-09-22","foreign_net":-28449.0,"institution_net":0.0,"retail_net":28449.0},{"date":"2026-09-21","foreign_net":-1030.0,"institution_net":0.0,"retail_net":1030.0},{"date":"2026-09-18","foreign_net":1071.0,"institution_net":0.0,"retail_net":-1071.0},{"date":"2026-09-17","foreign_net":-10505.0,"institution_net":0.0,"retail_net":10505.0},{"date":"2026-09-16","foreign_net":-1409.0,"institution_net":0.0,"retail_net":1409.0},{"date":"2026-09-15","foreign_net":-705.0,"institution_net":0.0,"retail_net":705.0},{"date":"2026-09-14","foreign_net":-2570.0,"institution_net":0.0,"retail_net":2570.0},{"date":"2026-09-11","foreign_net":5984.0,"institution_net":0.0,"retail_net":-5984.0},{"date":"2026-09-10","foreign_net":-1311.0,"institution_net":0.0,"retail_net":1311.0},{"date":"2026-09-09","foreign_net":381.0,"institution_net":0.0,"retail_net":-381.0},{"date":"2026-09-08","foreign_net":-12244.0,"institution_net":0.0,"retail_net":12244.0}],"periods":{"d1":{"foreign_net":15254.0,"institution_net":0,"retail_net":-15254.0},"d3":{"foreign_net":19499.0,"institution_net":-461.0,"retail_net":-19038.0},"d7":{"foreign_net":93219.0,"institution_net":-1600.0,"retail_net":-91619.0},"d14":{"foreign_net":85219.0,"institution_net":-1600.0,"retail_net":-83619.0},"d30":{"foreign_net":-89626.0,"institution_net":-1600.0,"retail_net":91226.0}}},"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 -7, PBR 0.30x) — 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 -7원"}]},"growth":{"grade":"D","percentile":34,"summary":"매출 +0.4%","metrics":[{"name":"매출 성장률 (QoQ)","value":0.4,"unit":"%","percentile":51,"direction":"higher_better"},{"name":"영업이익 성장률","value":-55.1,"unit":"%","percentile":18,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -0.1%","metrics":[{"name":"ROE","value":-0.07,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":3.19,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":0.8,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-0.02,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":41,"summary":"RSI 31","metrics":[{"name":"RSI (14)","value":31.1,"unit":"","percentile":31,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":6.1,"unit":"%","percentile":61,"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 1.3x, 순차입금비율 1.8x","metrics":[{"name":"유동비율","value":1.34,"unit":"x","percentile":58,"direction":"higher_better","rating":"fair","note":"≥ 1.5"},{"name":"순차입금비율","value":1.81,"unit":"x","percentile":22,"direction":"lower_better","rating":"poor","note":"≤ 0.6"},{"name":"이자보상배율","value":1.7,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.04,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -7, PBR 0.30x) — PBR 기준 평가"},"growth":{"grade":"D","reason":"매출 +0.4%"},"profitability":{"grade":"C","reason":"ROE -0.1%"},"momentum":{"grade":"D","reason":"RSI 31"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-0.02,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-0.07,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":4.09,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":2.1,"unit":"","threshold":"≤ 1.0","pass":false,"source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":13.01,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":3.19,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":0.8,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["적자 상태 (ROE 음수)","부채비율(부채총계/자본총계) 2.1배로 재무 리스크","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["적자 상태 (ROE 음수)","부채비율(부채총계/자본총계) 2.1배로 재무 리스크","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":0.3,"per_5y_high":20.95,"per_5y_low":10.14,"per_5y_avg":14.72,"per_percentile":null,"pbr_5y_high":1.04,"pbr_5y_low":0.55,"pbr_5y_avg":0.84,"pbr_percentile":0.0,"per_5y_median":13.07,"pbr_5y_median":0.86,"history":[{"quarter":"2025-Q1","per":null,"pbr":1.01},{"quarter":"2025-Q2","per":null,"pbr":1.04},{"quarter":"2025-Q3","per":null,"pbr":0.98},{"quarter":"2025-Q4","per":13.07,"pbr":0.75},{"quarter":"2026-Q1","per":20.95,"pbr":0.7},{"quarter":"2026-Q2","per":10.14,"pbr":0.55},{"quarter":"현재","per":null,"pbr":0.3}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2025-Q1","close":5570.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":5320.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":5210.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":3980.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":3910.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":3080.0,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Consumer Cyclical","industry":"APPAREL MANUFACTURING"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2025-12","per":13.07,"eps":304.53,"close":3980.0,"source":"reported"},{"date":"2026-01","per":12.79,"eps":304.53,"close":3895.0,"source":"reported"},{"date":"2026-02","per":12.63,"eps":304.53,"close":3845.0,"source":"reported"},{"date":"2026-03","per":20.95,"eps":186.61,"close":3910.0,"source":"reported"},{"date":"2026-04","per":25.03,"eps":186.61,"close":4670.0,"source":"reported"},{"date":"2026-05","per":22.67,"eps":186.61,"close":4230.0,"source":"reported"},{"date":"2026-06","per":10.14,"eps":303.81,"close":3080.0,"source":"reported"},{"date":"2026-07","per":9.1,"eps":303.81,"close":2765.0,"source":"reported"},{"date":"2026-08","per":9.2,"eps":303.81,"close":2795.0,"source":"reported"},{"date":"2026-09","per":11.93,"eps":303.81,"close":3625.0,"source":"reported"},{"date":"2026-10","per":9.64,"eps":303.81,"close":2930.0,"source":"reported"}],"trailing_per_history_meta":{"avg":14.29,"std":5.51,"upper_1sd":19.79,"lower_1sd":8.78,"current":9.64,"count":11},"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":"0.3배"},{"label":"ROE","value":"-0.1%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T22:47:42.028659+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"portfolio":{"status":"available"},"fundamental":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":-0.0007241202781580756,"dividend_yield":null,"eps":-7.0,"revenue":173383039060.0,"operating_income":3369692754.0,"net_income":-117276233.0,"market_cap":null,"profit_margin":-0.0006763996849738919,"operating_margin":0.01943496187556098,"roa":-0.00023327855479672452,"gross_margin":0.13013359644821998,"total_equity":161956841339.0,"total_assets":502730450736.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":16.61,"pbr":0.53,"roe":0.01642734750738232,"dividend_yield":null,"eps":157.04,"revenue":172606993993.0,"operating_income":7500000000.0,"net_income":2655346819.0,"market_cap":84500000000.0,"profit_margin":0.015383773030122328,"operating_margin":0.043453070683661645,"roa":0.0058905942828936875,"gross_margin":0.1578611745252051,"total_equity":161641848619.0,"total_assets":450777407419.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.013143967116693803,"dividend_yield":null,"eps":-118.28,"revenue":136500000000.0,"operating_income":700000000.0,"net_income":-2000000000.0,"market_cap":null,"profit_margin":-0.014652014652014652,"operating_margin":0.005128205128205128,"roa":-0.004960227808010327,"gross_margin":0.14584310102564102,"total_equity":153664391585.0,"total_assets":407190917066.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.02983431564209653,"dividend_yield":null,"eps":272.05,"revenue":163200000000.0,"operating_income":9000000000.0,"net_income":4600000000.0,"market_cap":null,"profit_margin":0.028186274509803922,"operating_margin":0.05514705882352941,"roa":0.012610774183636314,"gross_margin":0.16871656156862744,"total_equity":153793966989.0,"total_assets":363842670417.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.014463862531120784,"dividend_yield":null,"eps":-124.2,"revenue":139300000000.0,"operating_income":-6200000000.0,"net_income":-2100000000.0,"market_cap":null,"profit_margin":-0.01507537688442211,"operating_margin":-0.04450825556353195,"roa":-0.005811738117034128,"gross_margin":0.08544541007896626,"total_equity":147677119677.0,"total_assets":367528872600.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.029274210056776773,"dividend_yield":null,"eps":274.96,"revenue":163203540770.0,"operating_income":9884696604.0,"net_income":4649085590.0,"market_cap":null,"profit_margin":0.02848642601787591,"operating_margin":0.06056667984875608,"roa":0.012171746312990585,"gross_margin":0.17406316729386728,"total_equity":158811649605.0,"total_assets":381957154746.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.058860770070707266,"dividend_yield":null,"eps":-536.91,"revenue":129831299500.0,"operating_income":-7643514694.0,"net_income":-9078215659.0,"market_cap":null,"profit_margin":-0.06992316717125673,"operating_margin":-0.05887266570878003,"roa":-0.023046832634638525,"gross_margin":0.09583080405045163,"total_equity":154232023266.0,"total_assets":393902962846.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.038353973082557266,"dividend_yield":null,"eps":361.11,"revenue":143227739208.0,"operating_income":12078980751.0,"net_income":6105710028.0,"market_cap":null,"profit_margin":0.042629382141772754,"operating_margin":0.08433408792034698,"roa":0.02055574222384428,"gross_margin":0.19806883908012876,"total_equity":159193677663.0,"total_assets":297031844509.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":-0.1435819997368655,"dividend_yield":null,"eps":-1301.61,"revenue":123470057320.0,"operating_income":1843532203.0,"net_income":-22008122269.0,"market_cap":null,"profit_margin":-0.17824663523044357,"operating_margin":0.014931006294279738,"roa":-0.0683090238032385,"gross_margin":0.13777649808577896,"total_equity":153279117921.0,"total_assets":322184698941.0}],"current_price":2890.0,"change_pct":-1.37,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2024-05-23","close":28365.0},{"date":"2024-05-24","close":27529.0},{"date":"2024-05-27","close":23141.0},{"date":"2024-05-28","close":22801.0},{"date":"2024-05-29","close":19745.0},{"date":"2024-05-30","close":18518.0},{"date":"2024-05-31","close":19536.0},{"date":"2024-06-03","close":19536.0},{"date":"2024-06-04","close":17656.0},{"date":"2024-06-05","close":15984.0},{"date":"2024-06-07","close":14783.0},{"date":"2024-06-10","close":14913.0},{"date":"2024-06-11","close":13895.0},{"date":"2024-06-12","close":14052.0},{"date":"2024-06-13","close":13477.0},{"date":"2024-06-14","close":12589.0},{"date":"2024-06-17","close":11649.0},{"date":"2024-06-18","close":15122.0},{"date":"2024-06-19","close":16820.0},{"date":"2024-06-20","close":15723.0},{"date":"2024-06-21","close":16507.0},{"date":"2024-06-24","close":15671.0},{"date":"2024-06-25","close":15253.0},{"date":"2024-06-26","close":14130.0},{"date":"2024-06-27","close":13425.0},{"date":"2024-06-28","close":12876.0},{"date":"2024-07-01","close":12693.0},{"date":"2024-07-02","close":12197.0},{"date":"2024-07-03","close":12275.0},{"date":"2024-07-04","close":12171.0},{"date":"2024-07-05","close":11936.0},{"date":"2024-07-08","close":12249.0},{"date":"2024-07-09","close":11805.0},{"date":"2024-07-10","close":11727.0},{"date":"2024-07-11","close":12066.0},{"date":"2024-07-12","close":11622.0},{"date":"2024-07-15","close":11100.0},{"date":"2024-07-16","close":11074.0},{"date":"2024-07-17","close":10656.0},{"date":"2024-07-18","close":10165.0},{"date":"2024-07-19","close":9982.0},{"date":"2024-07-22","close":9564.0},{"date":"2024-07-23","close":9512.0},{"date":"2024-07-24","close":9455.0},{"date":"2024-07-25","close":9037.0},{"date":"2024-07-26","close":9011.0},{"date":"2024-07-29","close":9063.0},{"date":"2024-07-30","close":8530.0},{"date":"2024-07-31","close":8619.0},{"date":"2024-08-01","close":8723.0},{"date":"2024-08-02","close":8055.0},{"date":"2024-08-05","close":6712.0},{"date":"2024-08-06","close":6963.0},{"date":"2024-08-07","close":7344.0},{"date":"2024-08-08","close":7449.0},{"date":"2024-08-09","close":7527.0},{"date":"2024-08-12","close":8577.0},{"date":"2024-08-13","close":8462.0},{"date":"2024-08-14","close":8431.0},{"date":"2024-08-16","close":8478.0},{"date":"2024-08-19","close":8217.0},{"date":"2024-08-20","close":8457.0},{"date":"2024-08-21","close":8175.0},{"date":"2024-08-22","close":7961.0},{"date":"2024-08-23","close":7694.0},{"date":"2024-08-26","close":7527.0},{"date":"2024-08-27","close":7522.0},{"date":"2024-08-28","close":7391.0},{"date":"2024-08-29","close":7266.0},{"date":"2024-08-30","close":8964.0},{"date":"2024-09-02","close":9000.0},{"date":"2024-09-03","close":9089.0},{"date":"2024-09-04","close":8619.0},{"date":"2024-09-05","close":8248.0},{"date":"2024-09-06","close":7783.0},{"date":"2024-09-09","close":8676.0},{"date":"2024-09-10","close":8154.0},{"date":"2024-09-11","close":7997.0},{"date":"2024-09-12","close":8295.0},{"date":"2024-09-13","close":8206.0},{"date":"2024-09-19","close":7976.0},{"date":"2024-09-20","close":7914.0},{"date":"2024-09-23","close":7773.0},{"date":"2024-09-24","close":7830.0},{"date":"2024-09-25","close":7887.0},{"date":"2024-09-26","close":8180.0},{"date":"2024-09-27","close":8149.0},{"date":"2024-09-30","close":7887.0},{"date":"2024-10-02","close":7511.0},{"date":"2024-10-04","close":7506.0},{"date":"2024-10-07","close":7621.0},{"date":"2024-10-08","close":7548.0},{"date":"2024-10-10","close":7470.0},{"date":"2024-10-11","close":7381.0},{"date":"2024-10-14","close":7386.0},{"date":"2024-10-15","close":7381.0},{"date":"2024-10-16","close":7224.0},{"date":"2024-10-17","close":7219.0},{"date":"2024-10-18","close":7083.0},{"date":"2024-10-21","close":7005.0},{"date":"2024-10-22","close":6837.0},{"date":"2024-10-23","close":6947.0},{"date":"2024-10-24","close":6665.0},{"date":"2024-10-25","close":6477.0},{"date":"2024-10-28","close":6733.0},{"date":"2024-10-29","close":6733.0},{"date":"2024-10-30","close":6707.0},{"date":"2024-10-31","close":6738.0},{"date":"2024-11-01","close":6493.0},{"date":"2024-11-04","close":6702.0},{"date":"2024-11-05","close":6785.0},{"date":"2024-11-06","close":6618.0},{"date":"2024-11-07","close":6597.0},{"date":"2024-11-08","close":6754.0},{"date":"2024-11-11","close":6425.0},{"date":"2024-11-12","close":6320.0},{"date":"2024-11-13","close":6111.0},{"date":"2024-11-14","close":7945.0},{"date":"2024-11-15","close":8734.0},{"date":"2024-11-18","close":8331.0},{"date":"2024-11-19","close":8107.0},{"date":"2024-11-20","close":8452.0},{"date":"2024-11-21","close":7851.0},{"date":"2024-11-22","close":8843.0},{"date":"2024-11-25","close":8681.0},{"date":"2024-11-26","close":9512.0},{"date":"2024-11-27","close":9314.0},{"date":"2024-11-28","close":9026.0},{"date":"2024-11-29","close":9073.0},{"date":"2024-12-02","close":8828.0},{"date":"2024-12-03","close":9820.0},{"date":"2024-12-04","close":9596.0},{"date":"2024-12-05","close":9872.0},{"date":"2024-12-06","close":8775.0},{"date":"2024-12-09","close":7510.0},{"date":"2024-12-10","close":8160.0},{"date":"2024-12-11","close":8185.0},{"date":"2024-12-12","close":8060.0},{"date":"2024-12-13","close":8210.0},{"date":"2024-12-16","close":8455.0},{"date":"2024-12-17","close":8490.0},{"date":"2024-12-18","close":8610.0},{"date":"2024-12-19","close":8210.0},{"date":"2024-12-20","close":7780.0},{"date":"2024-12-23","close":8270.0},{"date":"2024-12-24","close":7990.0},{"date":"2024-12-26","close":7840.0},{"date":"2024-12-27","close":7530.0},{"date":"2024-12-30","close":7480.0},{"date":"2025-01-02","close":7710.0},{"date":"2025-01-03","close":7910.0},{"date":"2025-01-06","close":7890.0},{"date":"2025-01-07","close":7830.0},{"date":"2025-01-08","close":8120.0},{"date":"2025-01-09","close":7950.0},{"date":"2025-01-10","close":7820.0},{"date":"2025-01-13","close":7210.0},{"date":"2025-01-14","close":7000.0},{"date":"2025-01-15","close":7020.0},{"date":"2025-01-16","close":6990.0},{"date":"2025-01-17","close":6860.0},{"date":"2025-01-20","close":6830.0},{"date":"2025-01-21","close":6720.0},{"date":"2025-01-22","close":6600.0},{"date":"2025-01-23","close":6620.0},{"date":"2025-01-24","close":6560.0},{"date":"2025-01-31","close":6520.0},{"date":"2025-02-03","close":6300.0},{"date":"2025-02-04","close":6390.0},{"date":"2025-02-05","close":6540.0},{"date":"2025-02-06","close":6500.0},{"date":"2025-02-07","close":6310.0},{"date":"2025-02-10","close":6400.0},{"date":"2025-02-11","close":6380.0},{"date":"2025-02-12","close":6400.0},{"date":"2025-02-13","close":6350.0},{"date":"2025-02-14","close":6320.0},{"date":"2025-02-17","close":6440.0},{"date":"2025-02-18","close":6380.0},{"date":"2025-02-19","close":6570.0},{"date":"2025-02-20","close":6480.0},{"date":"2025-02-21","close":6510.0},{"date":"2025-02-24","close":6500.0},{"date":"2025-02-25","close":6460.0},{"date":"2025-02-26","close":6550.0},{"date":"2025-02-27","close":6420.0},{"date":"2025-02-28","close":6150.0},{"date":"2025-03-04","close":5940.0},{"date":"2025-03-05","close":6120.0},{"date":"2025-03-06","close":6030.0},{"date":"2025-03-07","close":6430.0},{"date":"2025-03-10","close":6260.0},{"date":"2025-03-11","close":6800.0},{"date":"2025-03-12","close":6760.0},{"date":"2025-03-13","close":6590.0},{"date":"2025-03-14","close":6520.0},{"date":"2025-03-17","close":6500.0},{"date":"2025-03-18","close":6540.0},{"date":"2025-03-19","close":6480.0},{"date":"2025-03-20","close":6250.0},{"date":"2025-03-21","close":6250.0},{"date":"2025-03-24","close":6200.0},{"date":"2025-03-25","close":6100.0},{"date":"2025-03-26","close":6180.0},{"date":"2025-03-27","close":6030.0},{"date":"2025-03-28","close":5840.0},{"date":"2025-03-31","close":5570.0},{"date":"2025-04-01","close":5560.0},{"date":"2025-04-02","close":5570.0},{"date":"2025-04-03","close":5420.0},{"date":"2025-04-04","close":5700.0},{"date":"2025-04-07","close":5130.0},{"date":"2025-04-08","close":5130.0},{"date":"2025-04-09","close":4805.0},{"date":"2025-04-10","close":5200.0},{"date":"2025-04-11","close":5380.0},{"date":"2025-04-14","close":5350.0},{"date":"2025-04-15","close":5460.0},{"date":"2025-04-16","close":5320.0},{"date":"2025-04-17","close":5380.0},{"date":"2025-04-18","close":5450.0},{"date":"2025-04-21","close":5340.0},{"date":"2025-04-22","close":5400.0},{"date":"2025-04-23","close":5510.0},{"date":"2025-04-24","close":5470.0},{"date":"2025-04-25","close":5560.0},{"date":"2025-04-28","close":5430.0},{"date":"2025-04-29","close":5490.0},{"date":"2025-04-30","close":5390.0},{"date":"2025-05-02","close":5400.0},{"date":"2025-05-07","close":5410.0},{"date":"2025-05-08","close":5420.0},{"date":"2025-05-09","close":5420.0},{"date":"2025-05-12","close":5460.0},{"date":"2025-05-13","close":5490.0},{"date":"2025-05-14","close":5540.0},{"date":"2025-05-15","close":5460.0},{"date":"2025-05-16","close":5300.0},{"date":"2025-05-19","close":5170.0},{"date":"2025-05-20","close":5200.0},{"date":"2025-05-21","close":5300.0},{"date":"2025-05-22","close":5170.0},{"date":"2025-05-23","close":5090.0},{"date":"2025-05-26","close":5100.0},{"date":"2025-05-27","close":5130.0},{"date":"2025-05-28","close":5220.0},{"date":"2025-05-29","close":5330.0},{"date":"2025-05-30","close":5270.0},{"date":"2025-06-02","close":5210.0},{"date":"2025-06-04","close":5300.0},{"date":"2025-06-05","close":5390.0},{"date":"2025-06-09","close":5430.0},{"date":"2025-06-10","close":5420.0},{"date":"2025-06-11","close":5430.0},{"date":"2025-06-12","close":5420.0},{"date":"2025-06-13","close":5270.0},{"date":"2025-06-16","close":5160.0},{"date":"2025-06-17","close":5150.0},{"date":"2025-06-18","close":5170.0},{"date":"2025-06-19","close":5330.0},{"date":"2025-06-20","close":5500.0},{"date":"2025-06-23","close":5330.0},{"date":"2025-06-24","close":5460.0},{"date":"2025-06-25","close":5470.0},{"date":"2025-06-26","close":5390.0},{"date":"2025-06-27","close":5250.0},{"date":"2025-06-30","close":5320.0},{"date":"2025-07-01","close":5240.0},{"date":"2025-07-02","close":5300.0},{"date":"2025-07-03","close":5420.0},{"date":"2025-07-04","close":5380.0},{"date":"2025-07-07","close":5270.0},{"date":"2025-07-08","close":5380.0},{"date":"2025-07-09","close":5380.0},{"date":"2025-07-10","close":5400.0},{"date":"2025-07-11","close":5340.0},{"date":"2025-07-14","close":5300.0},{"date":"2025-07-15","close":5360.0},{"date":"2025-07-16","close":5450.0},{"date":"2025-07-17","close":5440.0},{"date":"2025-07-18","close":5470.0},{"date":"2025-07-21","close":5480.0},{"date":"2025-07-22","close":5400.0},{"date":"2025-07-23","close":5460.0},{"date":"2025-07-24","close":5330.0},{"date":"2025-07-25","close":5340.0},{"date":"2025-07-28","close":5310.0},{"date":"2025-07-29","close":5220.0},{"date":"2025-07-30","close":5230.0},{"date":"2025-07-31","close":5220.0},{"date":"2025-08-01","close":4885.0},{"date":"2025-08-04","close":5040.0},{"date":"2025-08-05","close":5060.0},{"date":"2025-08-06","close":5160.0},{"date":"2025-08-07","close":5180.0},{"date":"2025-08-08","close":5120.0},{"date":"2025-08-11","close":5140.0},{"date":"2025-08-12","close":5120.0},{"date":"2025-08-13","close":5140.0},{"date":"2025-08-14","close":5120.0},{"date":"2025-08-18","close":5050.0},{"date":"2025-08-19","close":4990.0},{"date":"2025-08-20","close":4955.0},{"date":"2025-08-21","close":4990.0},{"date":"2025-08-22","close":4990.0},{"date":"2025-08-25","close":4985.0},{"date":"2025-08-26","close":4955.0},{"date":"2025-08-27","close":4885.0},{"date":"2025-08-28","close":4860.0},{"date":"2025-08-29","close":4850.0},{"date":"2025-09-01","close":4745.0},{"date":"2025-09-02","close":4730.0},{"date":"2025-09-03","close":4810.0},{"date":"2025-09-04","close":4825.0},{"date":"2025-09-05","close":4825.0},{"date":"2025-09-08","close":4840.0},{"date":"2025-09-09","close":4840.0},{"date":"2025-09-10","close":4860.0},{"date":"2025-09-11","close":4840.0},{"date":"2025-09-12","close":4840.0},{"date":"2025-09-15","close":4835.0},{"date":"2025-09-16","close":4820.0},{"date":"2025-09-17","close":4775.0},{"date":"2025-09-18","close":4810.0},{"date":"2025-09-19","close":4795.0},{"date":"2025-09-22","close":4710.0},{"date":"2025-09-23","close":4645.0},{"date":"2025-09-24","close":4625.0},{"date":"2025-09-25","close":4745.0},{"date":"2025-09-26","close":5650.0},{"date":"2025-09-29","close":5490.0},{"date":"2025-09-30","close":5210.0},{"date":"2025-10-01","close":5120.0},{"date":"2025-10-02","close":4935.0},{"date":"2025-10-10","close":4800.0},{"date":"2025-10-13","close":4890.0},{"date":"2025-10-14","close":4820.0},{"date":"2025-10-15","close":4850.0},{"date":"2025-10-16","close":4825.0},{"date":"2025-10-17","close":4745.0},{"date":"2025-10-20","close":4760.0},{"date":"2025-10-21","close":4750.0},{"date":"2025-10-22","close":4835.0},{"date":"2025-10-23","close":4705.0},{"date":"2025-10-24","close":4665.0},{"date":"2025-10-27","close":4730.0},{"date":"2025-10-28","close":4705.0},{"date":"2025-10-29","close":4620.0},{"date":"2025-10-30","close":4555.0},{"date":"2025-10-31","close":4485.0},{"date":"2025-11-03","close":4365.0},{"date":"2025-11-04","close":4350.0},{"date":"2025-11-05","close":4285.0},{"date":"2025-11-06","close":4350.0},{"date":"2025-11-07","close":4165.0},{"date":"2025-11-10","close":4310.0},{"date":"2025-11-11","close":4300.0},{"date":"2025-11-12","close":4330.0},{"date":"2025-11-13","close":4335.0},{"date":"2025-11-14","close":4200.0},{"date":"2025-11-17","close":4230.0},{"date":"2025-11-18","close":4095.0},{"date":"2025-11-19","close":4090.0},{"date":"2025-11-20","close":4200.0},{"date":"2025-11-21","close":4100.0},{"date":"2025-11-24","close":4100.0},{"date":"2025-11-25","close":4090.0},{"date":"2025-11-26","close":4150.0},{"date":"2025-11-27","close":4130.0},{"date":"2025-11-28","close":4195.0},{"date":"2025-12-01","close":4160.0},{"date":"2025-12-02","close":4225.0},{"date":"2025-12-03","close":4225.0},{"date":"2025-12-04","close":4230.0},{"date":"2025-12-05","close":4260.0},{"date":"2025-12-08","close":4210.0},{"date":"2025-12-09","close":4210.0},{"date":"2025-12-10","close":4210.0},{"date":"2025-12-11","close":4295.0},{"date":"2025-12-12","close":4245.0},{"date":"2025-12-15","close":4240.0},{"date":"2025-12-16","close":4175.0},{"date":"2025-12-17","close":4245.0},{"date":"2025-12-18","close":4165.0},{"date":"2025-12-19","close":4200.0},{"date":"2025-12-22","close":4240.0},{"date":"2025-12-23","close":4150.0},{"date":"2025-12-24","close":4035.0},{"date":"2025-12-26","close":3965.0},{"date":"2025-12-29","close":3980.0},{"date":"2025-12-30","close":3980.0},{"date":"2026-01-02","close":4035.0},{"date":"2026-01-05","close":4050.0},{"date":"2026-01-06","close":4035.0},{"date":"2026-01-07","close":3975.0},{"date":"2026-01-08","close":3850.0},{"date":"2026-01-09","close":3880.0},{"date":"2026-01-12","close":3910.0},{"date":"2026-01-13","close":3905.0},{"date":"2026-01-14","close":3980.0},{"date":"2026-01-15","close":3935.0},{"date":"2026-01-16","close":3920.0},{"date":"2026-01-19","close":3855.0},{"date":"2026-01-20","close":3920.0},{"date":"2026-01-21","close":3880.0},{"date":"2026-01-22","close":3880.0},{"date":"2026-01-23","close":3945.0},{"date":"2026-01-26","close":4060.0},{"date":"2026-01-27","close":4035.0},{"date":"2026-01-28","close":3995.0},{"date":"2026-01-29","close":3925.0},{"date":"2026-01-30","close":3895.0},{"date":"2026-02-02","close":3725.0},{"date":"2026-02-03","close":3780.0},{"date":"2026-02-04","close":3925.0},{"date":"2026-02-05","close":3925.0},{"date":"2026-02-06","close":3940.0},{"date":"2026-02-09","close":4025.0},{"date":"2026-02-10","close":4080.0},{"date":"2026-02-11","close":4075.0},{"date":"2026-02-12","close":4110.0},{"date":"2026-02-13","close":4050.0},{"date":"2026-02-19","close":4030.0},{"date":"2026-02-20","close":4050.0},{"date":"2026-02-23","close":4080.0},{"date":"2026-02-24","close":4080.0},{"date":"2026-02-25","close":4085.0},{"date":"2026-02-26","close":3935.0},{"date":"2026-02-27","close":3845.0},{"date":"2026-03-03","close":3720.0},{"date":"2026-03-04","close":3300.0},{"date":"2026-03-05","close":3610.0},{"date":"2026-03-06","close":3655.0},{"date":"2026-03-09","close":3515.0},{"date":"2026-03-10","close":3620.0},{"date":"2026-03-11","close":3695.0},{"date":"2026-03-12","close":3780.0},{"date":"2026-03-13","close":3780.0},{"date":"2026-03-16","close":3765.0},{"date":"2026-03-17","close":3845.0},{"date":"2026-03-18","close":3805.0},{"date":"2026-03-19","close":3785.0},{"date":"2026-03-20","close":3820.0},{"date":"2026-03-23","close":3785.0},{"date":"2026-03-24","close":3775.0},{"date":"2026-03-25","close":3810.0},{"date":"2026-03-26","close":3755.0},{"date":"2026-03-27","close":3785.0},{"date":"2026-03-30","close":4050.0},{"date":"2026-03-31","close":3910.0},{"date":"2026-04-01","close":3975.0},{"date":"2026-04-02","close":3910.0},{"date":"2026-04-03","close":3950.0},{"date":"2026-04-06","close":3850.0},{"date":"2026-04-07","close":3920.0},{"date":"2026-04-08","close":3925.0},{"date":"2026-04-09","close":3870.0},{"date":"2026-04-10","close":3960.0},{"date":"2026-04-13","close":4335.0},{"date":"2026-04-14","close":4260.0},{"date":"2026-04-15","close":4475.0},{"date":"2026-04-16","close":4500.0},{"date":"2026-04-17","close":4535.0},{"date":"2026-04-20","close":4730.0},{"date":"2026-04-21","close":4635.0},{"date":"2026-04-22","close":4585.0},{"date":"2026-04-23","close":5000.0},{"date":"2026-04-24","close":4815.0},{"date":"2026-04-27","close":5000.0},{"date":"2026-04-28","close":4900.0},{"date":"2026-04-29","close":4800.0},{"date":"2026-04-30","close":4670.0},{"date":"2026-05-04","close":4675.0},{"date":"2026-05-06","close":4585.0},{"date":"2026-05-07","close":4635.0},{"date":"2026-05-08","close":4845.0},{"date":"2026-05-11","close":4900.0},{"date":"2026-05-12","close":5150.0},{"date":"2026-05-13","close":5340.0},{"date":"2026-05-14","close":5100.0},{"date":"2026-05-15","close":4785.0},{"date":"2026-05-18","close":4855.0},{"date":"2026-05-19","close":4785.0},{"date":"2026-05-20","close":4480.0},{"date":"2026-05-21","close":4480.0},{"date":"2026-05-22","close":4670.0},{"date":"2026-05-26","close":4630.0},{"date":"2026-05-27","close":4490.0},{"date":"2026-05-28","close":4545.0},{"date":"2026-05-29","close":4230.0},{"date":"2026-06-01","close":4015.0},{"date":"2026-06-02","close":3860.0},{"date":"2026-06-04","close":3965.0},{"date":"2026-06-05","close":3900.0},{"date":"2026-06-08","close":3560.0},{"date":"2026-06-09","close":3605.0},{"date":"2026-06-10","close":3635.0},{"date":"2026-06-11","close":3575.0},{"date":"2026-06-12","close":3630.0},{"date":"2026-06-15","close":3610.0},{"date":"2026-06-16","close":3595.0},{"date":"2026-06-17","close":3670.0},{"date":"2026-06-18","close":3680.0},{"date":"2026-06-19","close":3440.0},{"date":"2026-06-22","close":3305.0},{"date":"2026-06-23","close":3050.0},{"date":"2026-06-24","close":3090.0},{"date":"2026-06-25","close":2975.0},{"date":"2026-06-26","close":2925.0},{"date":"2026-06-29","close":3150.0},{"date":"2026-06-30","close":3080.0},{"date":"2026-07-01","close":3085.0},{"date":"2026-07-02","close":2990.0},{"date":"2026-07-03","close":3220.0},{"date":"2026-07-06","close":3190.0},{"date":"2026-07-07","close":3160.0},{"date":"2026-07-08","close":3045.0},{"date":"2026-07-09","close":3035.0},{"date":"2026-07-10","close":3130.0},{"date":"2026-07-13","close":2895.0},{"date":"2026-07-14","close":2885.0},{"date":"2026-07-15","close":3045.0},{"date":"2026-07-16","close":2965.0},{"date":"2026-07-20","close":2905.0},{"date":"2026-07-21","close":2960.0},{"date":"2026-07-22","close":2920.0},{"date":"2026-07-23","close":3035.0},{"date":"2026-07-24","close":2920.0},{"date":"2026-07-27","close":2915.0},{"date":"2026-07-28","close":2790.0},{"date":"2026-07-29","close":2595.0},{"date":"2026-07-30","close":2545.0},{"date":"2026-07-31","close":2765.0},{"date":"2026-08-03","close":2820.0},{"date":"2026-08-04","close":2825.0},{"date":"2026-08-05","close":2865.0},{"date":"2026-08-06","close":2865.0},{"date":"2026-08-07","close":2890.0},{"date":"2026-08-10","close":3000.0},{"date":"2026-08-11","close":3035.0},{"date":"2026-08-12","close":3025.0},{"date":"2026-08-13","close":2955.0},{"date":"2026-08-14","close":2955.0},{"date":"2026-08-18","close":2900.0},{"date":"2026-08-19","close":2865.0},{"date":"2026-08-20","close":2820.0},{"date":"2026-08-21","close":2800.0},{"date":"2026-08-24","close":2775.0},{"date":"2026-08-25","close":2865.0},{"date":"2026-08-26","close":2860.0},{"date":"2026-08-27","close":2825.0},{"date":"2026-08-28","close":2835.0},{"date":"2026-08-31","close":2795.0},{"date":"2026-09-01","close":2795.0},{"date":"2026-09-02","close":2795.0},{"date":"2026-09-03","close":2740.0},{"date":"2026-09-04","close":2750.0},{"date":"2026-09-07","close":2755.0},{"date":"2026-09-08","close":2725.0},{"date":"2026-09-09","close":2785.0},{"date":"2026-09-10","close":2745.0},{"date":"2026-09-11","close":2695.0},{"date":"2026-09-14","close":2700.0},{"date":"2026-09-15","close":2690.0},{"date":"2026-09-16","close":2645.0},{"date":"2026-09-17","close":2595.0},{"date":"2026-09-18","close":2575.0},{"date":"2026-09-21","close":2615.0},{"date":"2026-09-22","close":2600.0},{"date":"2026-09-23","close":2735.0},{"date":"2026-09-28","close":2850.0},{"date":"2026-09-29","close":3200.0},{"date":"2026-09-30","close":3625.0},{"date":"2026-10-01","close":3550.0},{"date":"2026-10-02","close":3300.0},{"date":"2026-10-06","close":3370.0},{"date":"2026-10-07","close":3245.0},{"date":"2026-10-08","close":3180.0},{"date":"2026-10-12","close":3110.0},{"date":"2026-10-13","close":3160.0},{"date":"2026-10-14","close":3165.0},{"date":"2026-10-15","close":2840.0},{"date":"2026-10-16","close":3025.0},{"date":"2026-10-19","close":3190.0},{"date":"2026-10-20","close":3100.0},{"date":"2026-10-21","close":3170.0},{"date":"2026-10-22","close":2930.0},{"date":"2026-10-23","close":2930.0}],"chart_data":[{"date":"2024-10-23","open":6837,"high":6978,"low":6685,"close":6947,"volume":104724,"rsi_14":16.43,"sma_20":7491.25,"sma_60":7981.73},{"date":"2024-10-24","open":6837,"high":6889,"low":6628,"close":6665,"volume":141923,"rsi_14":17.61,"sma_20":7435.85,"sma_60":7934.28},{"date":"2024-10-25","open":6628,"high":6701,"low":6477,"close":6477,"volume":102645,"rsi_14":15.45,"sma_20":7368.2,"sma_60":7884.65},{"date":"2024-10-28","open":6398,"high":6806,"low":6398,"close":6733,"volume":113256,"rsi_14":22.76,"sma_20":7310.5,"sma_60":7846.25},{"date":"2024-10-29","open":6633,"high":6733,"low":6518,"close":6733,"volume":66855,"rsi_14":23.83,"sma_20":7238.15,"sma_60":7808.28},{"date":"2024-10-30","open":6722,"high":6999,"low":6707,"close":6707,"volume":81586,"rsi_14":24.65,"sma_20":7166.05,"sma_60":7769.02},{"date":"2024-10-31","open":6685,"high":6816,"low":6429,"close":6738,"volume":64893,"rsi_14":27.78,"sma_20":7108.6,"sma_60":7739.15},{"date":"2024-11-01","open":6607,"high":6670,"low":6493,"close":6493,"volume":61386,"rsi_14":23.53,"sma_20":7057.7,"sma_60":7703.72},{"date":"2024-11-04","open":6477,"high":6733,"low":6477,"close":6702,"volume":75010,"rsi_14":32.05,"sma_20":7017.5,"sma_60":7670.03},{"date":"2024-11-05","open":6701,"high":6858,"low":6659,"close":6785,"volume":69181,"rsi_14":37.92,"sma_20":6975.7,"sma_60":7648.87},{"date":"2024-11-06","open":6884,"high":6884,"low":6534,"close":6618,"volume":77168,"rsi_14":34.82,"sma_20":6929.2,"sma_60":7647.3},{"date":"2024-11-07","open":6581,"high":6685,"low":6466,"close":6597,"volume":59954,"rsi_14":36.96,"sma_20":6885.55,"sma_60":7641.2},{"date":"2024-11-08","open":6592,"high":6837,"low":6592,"close":6754,"volume":80816,"rsi_14":43.54,"sma_20":6854.2,"sma_60":7631.37},{"date":"2024-11-11","open":6670,"high":6754,"low":6278,"close":6425,"volume":173165,"rsi_14":40.21,"sma_20":6806.15,"sma_60":7614.3},{"date":"2024-11-12","open":6372,"high":6372,"low":6147,"close":6320,"volume":137340,"rsi_14":35.06,"sma_20":6753.1,"sma_60":7594.18},{"date":"2024-11-13","open":6194,"high":6372,"low":6111,"close":6111,"volume":166329,"rsi_14":36.33,"sma_20":6697.45,"sma_60":7553.08},{"date":"2024-11-14","open":7203,"high":7945,"low":6487,"close":7945,"volume":5740620,"rsi_14":69.99,"sma_20":6733.75,"sma_60":7544.47},{"date":"2024-11-15","open":7772,"high":9491,"low":7574,"close":8734,"volume":15073586,"rsi_14":73.79,"sma_20":6816.3,"sma_60":7549.52},{"date":"2024-11-18","open":8707,"high":8790,"low":8106,"close":8331,"volume":1452142,"rsi_14":67.34,"sma_20":6882.6,"sma_60":7547.07,"sma_120":10247.92},{"date":"2024-11-19","open":8378,"high":8577,"low":7971,"close":8107,"volume":1429287,"rsi_14":64.57,"sma_20":6946.1,"sma_60":7545.23,"sma_120":10079.1},{"date":"2024-11-20","open":8180,"high":9449,"low":8180,"close":8452,"volume":8718431,"rsi_14":66.74,"sma_20":7021.35,"sma_60":7545.15,"sma_120":9920.12},{"date":"2024-11-21","open":8582,"high":8686,"low":7851,"close":7851,"volume":1093825,"rsi_14":62.4,"sma_20":7080.65,"sma_60":7539.75,"sma_120":9792.71},{"date":"2024-11-22","open":7699,"high":9328,"low":7657,"close":8843,"volume":8379354,"rsi_14":67.1,"sma_20":7198.95,"sma_60":7554.45,"sma_120":9676.39},{"date":"2024-11-25","open":8733,"high":8942,"low":8550,"close":8681,"volume":989308,"rsi_14":64.96,"sma_20":7296.35,"sma_60":7570.9,"sma_120":9584.19},{"date":"2024-11-26","open":8775,"high":9825,"low":8608,"close":9512,"volume":9485742,"rsi_14":70.67,"sma_20":7435.3,"sma_60":7603.98,"sma_120":9509.14},{"date":"2024-11-27","open":9340,"high":9601,"low":9209,"close":9314,"volume":1685813,"rsi_14":68.92,"sma_20":7565.65,"sma_60":7633.85,"sma_120":9423.96},{"date":"2024-11-28","open":9339,"high":10102,"low":8999,"close":9026,"volume":3948460,"rsi_14":65.54,"sma_20":7680.05,"sma_60":7661.1,"sma_120":9336.38},{"date":"2024-11-29","open":9093,"high":10169,"low":9041,"close":9073,"volume":4777335,"rsi_14":68.84,"sma_20":7809.05,"sma_60":7691.22,"sma_120":9264.85},{"date":"2024-12-02","open":9115,"high":9298,"low":8822,"close":8828,"volume":621594,"rsi_14":67.49,"sma_20":7915.35,"sma_60":7688.95,"sma_120":9205.22},{"date":"2024-12-03","open":8827,"high":10159,"low":8827,"close":9820,"volume":7770848,"rsi_14":73.32,"sma_20":8067.1,"sma_60":7702.62,"sma_120":9163.86},{"date":"2024-12-04","open":9632,"high":9820,"low":9376,"close":9596,"volume":993492,"rsi_14":63.02,"sma_20":8216.0,"sma_60":7711.07,"sma_120":9119.55},{"date":"2024-12-05","open":10436,"high":11177,"low":9845,"close":9872,"volume":4645220,"rsi_14":59.76,"sma_20":8379.75,"sma_60":7731.95,"sma_120":9086.02},{"date":"2024-12-06","open":9819,"high":10018,"low":8717,"close":8775,"volume":1610383,"rsi_14":53.4,"sma_20":8480.8,"sma_60":7740.73,"sma_120":9042.05},{"date":"2024-12-09","open":8100,"high":8134,"low":7475,"close":7510,"volume":802704,"rsi_14":48.19,"sma_20":8551.85,"sma_60":7741.78,"sma_120":8995.12},{"date":"2024-12-10","open":7459,"high":8370,"low":7450,"close":8160,"volume":810401,"rsi_14":50.48,"sma_20":8662.1,"sma_60":7739.27,"sma_120":8961.26},{"date":"2024-12-11","open":8049,"high":8269,"low":8024,"close":8185,"volume":409336,"rsi_14":55.01,"sma_20":8784.1,"sma_60":7745.88,"sma_120":8935.44},{"date":"2024-12-12","open":8184,"high":8184,"low":7879,"close":8060,"volume":306407,"rsi_14":46.55,"sma_20":8807.85,"sma_60":7752.93,"sma_120":8879.59},{"date":"2024-12-13","open":8069,"high":8269,"low":7979,"close":8210,"volume":293755,"rsi_14":49.15,"sma_20":8800.0,"sma_60":7757.63,"sma_120":8810.9},{"date":"2024-12-16","open":8300,"high":8480,"low":8134,"close":8455,"volume":353340,"rsi_14":43.88,"sma_20":8825.1,"sma_60":7768.08,"sma_120":8753.48},{"date":"2024-12-17","open":8565,"high":8599,"low":8245,"close":8490,"volume":429783,"rsi_14":45.88,"sma_20":8863.25,"sma_60":7782.98,"sma_120":8689.84},{"date":"2024-12-18","open":9450,"high":9900,"low":8590,"close":8610,"volume":832413,"rsi_14":46.12,"sma_20":8871.15,"sma_60":7794.58,"sma_120":8631.0},{"date":"2024-12-19","open":8610,"high":8610,"low":8210,"close":8210,"volume":181488,"rsi_14":42.44,"sma_20":8889.1,"sma_60":7801.87,"sma_120":8572.31},{"date":"2024-12-20","open":8100,"high":8170,"low":7750,"close":7780,"volume":169325,"rsi_14":41.11,"sma_20":8835.95,"sma_60":7801.03,"sma_120":8519.39},{"date":"2024-12-23","open":8160,"high":9730,"low":8070,"close":8270,"volume":1742594,"rsi_14":35.63,"sma_20":8815.4,"sma_60":7807.42,"sma_120":8476.43},{"date":"2024-12-24","open":8270,"high":8370,"low":7980,"close":7990,"volume":214677,"rsi_14":35.26,"sma_20":8739.3,"sma_60":7804.25,"sma_120":8435.72},{"date":"2024-12-26","open":8000,"high":8110,"low":7830,"close":7840,"volume":114281,"rsi_14":30.91,"sma_20":8665.6,"sma_60":7799.1,"sma_120":8395.27},{"date":"2024-12-27","open":7520,"high":7740,"low":7440,"close":7530,"volume":138562,"rsi_14":36.27,"sma_20":8590.8,"sma_60":7793.15,"sma_120":8356.38},{"date":"2024-12-30","open":7340,"high":7670,"low":7340,"close":7480,"volume":62455,"rsi_14":44.99,"sma_20":8511.15,"sma_60":7792.63,"sma_120":8316.42},{"date":"2025-01-02","open":7500,"high":7710,"low":7420,"close":7710,"volume":75232,"rsi_14":37.29,"sma_20":8455.25,"sma_60":7796.03,"sma_120":8279.25},{"date":"2025-01-03","open":7710,"high":8000,"low":7710,"close":7910,"volume":109556,"rsi_14":40.52,"sma_20":8359.75,"sma_60":7800.85,"sma_120":8245.7},{"date":"2025-01-06","open":7920,"high":7950,"low":7820,"close":7890,"volume":84865,"rsi_14":41.9,"sma_20":8274.45,"sma_60":7806.55,"sma_120":8209.38},{"date":"2025-01-07","open":7890,"high":7940,"low":7800,"close":7830,"volume":77399,"rsi_14":38.23,"sma_20":8172.35,"sma_60":7812.55,"sma_120":8176.25},{"date":"2025-01-08","open":7770,"high":8900,"low":7730,"close":8120,"volume":851490,"rsi_14":38.88,"sma_20":8139.6,"sma_60":7824.87,"sma_120":8146.19},{"date":"2025-01-09","open":7690,"high":8000,"low":7690,"close":7950,"volume":262276,"rsi_14":36.23,"sma_20":8144.8,"sma_60":7834.27,"sma_120":8111.89},{"date":"2025-01-10","open":7870,"high":7920,"low":7790,"close":7820,"volume":107398,"rsi_14":37.69,"sma_20":8109.55,"sma_60":7841.58,"sma_120":8080.21},{"date":"2025-01-13","open":7510,"high":7510,"low":7200,"close":7210,"volume":496841,"rsi_14":35.38,"sma_20":8042.5,"sma_60":7841.35,"sma_120":8047.79},{"date":"2025-01-14","open":7200,"high":7200,"low":6870,"close":7000,"volume":288911,"rsi_14":37.81,"sma_20":7971.5,"sma_60":7837.7,"sma_120":8013.84},{"date":"2025-01-15","open":7020,"high":7650,"low":6950,"close":7020,"volume":813462,"rsi_14":27.11,"sma_20":7893.65,"sma_60":7836.65,"sma_120":7983.54},{"date":"2025-01-16","open":7110,"high":7110,"low":6990,"close":6990,"volume":167281,"rsi_14":29.84,"sma_20":7801.5,"sma_60":7836.4,"sma_120":7957.08},{"date":"2025-01-17","open":7000,"high":7020,"low":6860,"close":6860,"volume":196576,"rsi_14":30.08,"sma_20":7701.0,"sma_60":7836.78,"sma_120":7931.07},{"date":"2025-01-20","open":6840,"high":6950,"low":6820,"close":6830,"volume":116824,"rsi_14":33.94,"sma_20":7612.0,"sma_60":7834.83,"sma_120":7908.28},{"date":"2025-01-21","open":6830,"high":6880,"low":6690,"close":6720,"volume":136449,"rsi_14":33.04,"sma_20":7537.5,"sma_60":7835.75,"sma_120":7885.02},{"date":"2025-01-22","open":6690,"high":6750,"low":6580,"close":6600,"volume":168627,"rsi_14":23.94,"sma_20":7478.5,"sma_60":7837.8,"sma_120":7861.23},{"date":"2025-01-23","open":6610,"high":6760,"low":6480,"close":6620,"volume":184356,"rsi_14":16.92,"sma_20":7396.0,"sma_60":7835.92,"sma_120":7841.08},{"date":"2025-01-24","open":6520,"high":6720,"low":6500,"close":6560,"volume":133337,"rsi_14":16.58,"sma_20":7324.5,"sma_60":7833.03,"sma_120":7820.66},{"date":"2025-01-31","open":6500,"high":6530,"low":6390,"close":6520,"volume":93083,"rsi_14":16.75,"sma_20":7258.5,"sma_60":7829.92,"sma_120":7799.47},{"date":"2025-02-03","open":6350,"high":6460,"low":6260,"close":6300,"volume":140872,"rsi_14":2.11,"sma_20":7197.0,"sma_60":7822.62,"sma_120":7780.88},{"date":"2025-02-04","open":6300,"high":6500,"low":6300,"close":6390,"volume":100250,"rsi_14":7.14,"sma_20":7142.5,"sma_60":7820.9,"sma_120":7762.31},{"date":"2025-02-05","open":6350,"high":6630,"low":6330,"close":6540,"volume":150246,"rsi_14":15.22,"sma_20":7084.0,"sma_60":7818.2,"sma_120":7744.12},{"date":"2025-02-06","open":6710,"high":6710,"low":6460,"close":6500,"volume":77984,"rsi_14":22.05,"sma_20":7013.5,"sma_60":7813.45,"sma_120":7731.16},{"date":"2025-02-07","open":6500,"high":6510,"low":6300,"close":6310,"volume":106627,"rsi_14":22.4,"sma_20":6934.5,"sma_60":7808.32,"sma_120":7727.81},{"date":"2025-02-10","open":6200,"high":6410,"low":6200,"close":6400,"volume":82007,"rsi_14":26.52,"sma_20":6863.0,"sma_60":7805.03,"sma_120":7723.12},{"date":"2025-02-11","open":6400,"high":6460,"low":6320,"close":6380,"volume":66714,"rsi_14":26.72,"sma_20":6776.0,"sma_60":7798.8,"sma_120":7715.08},{"date":"2025-02-12","open":6320,"high":6420,"low":6220,"close":6400,"volume":92088,"rsi_14":30.83,"sma_20":6698.5,"sma_60":7798.38,"sma_120":7706.34},{"date":"2025-02-13","open":6320,"high":6490,"low":6320,"close":6350,"volume":96280,"rsi_14":30.33,"sma_20":6625.0,"sma_60":7798.88,"sma_120":7696.53},{"date":"2025-02-14","open":6350,"high":6460,"low":6300,"close":6320,"volume":89237,"rsi_14":32.46,"sma_20":6580.5,"sma_60":7802.37,"sma_120":7677.73},{"date":"2025-02-17","open":6320,"high":6520,"low":6270,"close":6440,"volume":143348,"rsi_14":42.98,"sma_20":6552.5,"sma_60":7777.28,"sma_120":7660.88},{"date":"2025-02-18","open":6390,"high":6450,"low":6320,"close":6380,"volume":91651,"rsi_14":39.83,"sma_20":6520.5,"sma_60":7738.05,"sma_120":7643.78},{"date":"2025-02-19","open":6390,"high":6960,"low":6390,"close":6570,"volume":1163338,"rsi_14":50.38,"sma_20":6499.5,"sma_60":7708.7,"sma_120":7627.88},{"date":"2025-02-20","open":6610,"high":6630,"low":6480,"close":6480,"volume":171897,"rsi_14":48.53,"sma_20":6480.5,"sma_60":7681.58,"sma_120":7613.41},{"date":"2025-02-21","open":6480,"high":6540,"low":6420,"close":6510,"volume":110067,"rsi_14":58.97,"sma_20":6464.5,"sma_60":7649.22,"sma_120":7597.18},{"date":"2025-02-24","open":6490,"high":6500,"low":6350,"close":6500,"volume":89767,"rsi_14":55.05,"sma_20":6453.5,"sma_60":7626.7,"sma_120":7583.23},{"date":"2025-02-25","open":6500,"high":6540,"low":6400,"close":6460,"volume":80289,"rsi_14":45.92,"sma_20":6446.5,"sma_60":7586.98,"sma_120":7570.72},{"date":"2025-02-26","open":6460,"high":6610,"low":6400,"close":6550,"volume":92235,"rsi_14":52.43,"sma_20":6443.0,"sma_60":7551.47,"sma_120":7561.18},{"date":"2025-02-27","open":6540,"high":6640,"low":6420,"close":6420,"volume":124746,"rsi_14":55.67,"sma_20":6436.0,"sma_60":7499.93,"sma_120":7551.96},{"date":"2025-02-28","open":6360,"high":6390,"low":6130,"close":6150,"volume":151837,"rsi_14":39.13,"sma_20":6417.5,"sma_60":7447.2,"sma_120":7540.52},{"date":"2025-03-04","open":6050,"high":6150,"low":5800,"close":5940,"volume":88234,"rsi_14":33.58,"sma_20":6399.5,"sma_60":7395.77,"sma_120":7528.43},{"date":"2025-03-05","open":5940,"high":6200,"low":5940,"close":6120,"volume":78912,"rsi_14":40.67,"sma_20":6386.0,"sma_60":7346.55,"sma_120":7518.88},{"date":"2025-03-06","open":6120,"high":6200,"low":5980,"close":6030,"volume":64275,"rsi_14":39.61,"sma_20":6360.5,"sma_60":7299.92,"sma_120":7494.43},{"date":"2025-03-07","open":5980,"high":7200,"low":5980,"close":6430,"volume":5211244,"rsi_14":52.88,"sma_20":6357.0,"sma_60":7243.42,"sma_120":7473.02},{"date":"2025-03-10","open":6450,"high":6780,"low":6220,"close":6260,"volume":636156,"rsi_14":45.41,"sma_20":6354.5,"sma_60":7187.82,"sma_120":7449.44},{"date":"2025-03-11","open":6170,"high":7180,"low":6150,"close":6800,"volume":3844533,"rsi_14":58.61,"sma_20":6374.5,"sma_60":7136.62,"sma_120":7434.28},{"date":"2025-03-12","open":6810,"high":7010,"low":6700,"close":6760,"volume":581253,"rsi_14":54.15,"sma_20":6393.5,"sma_60":7103.03,"sma_120":7421.88},{"date":"2025-03-13","open":6790,"high":6860,"low":6520,"close":6590,"volume":400833,"rsi_14":52.32,"sma_20":6403.0,"sma_60":7082.1,"sma_120":7411.94},{"date":"2025-03-14","open":6550,"high":6720,"low":6510,"close":6520,"volume":325711,"rsi_14":50.21,"sma_20":6411.5,"sma_60":7048.68,"sma_120":7393.98},{"date":"2025-03-17","open":6550,"high":6660,"low":6500,"close":6500,"volume":167560,"rsi_14":50.0,"sma_20":6420.5,"sma_60":7014.5,"sma_120":7380.19},{"date":"2025-03-18","open":6530,"high":6610,"low":6460,"close":6540,"volume":127835,"rsi_14":51.65,"sma_20":6425.5,"sma_60":6983.17,"sma_120":7368.05},{"date":"2025-03-19","open":6520,"high":6530,"low":6350,"close":6480,"volume":133043,"rsi_14":48.54,"sma_20":6430.5,"sma_60":6948.22,"sma_120":7352.93},{"date":"2025-03-20","open":6510,"high":6670,"low":6250,"close":6250,"volume":226510,"rsi_14":46.59,"sma_20":6414.5,"sma_60":6905.17,"sma_120":7336.62},{"date":"2025-03-21","open":6250,"high":6320,"low":6140,"close":6250,"volume":128026,"rsi_14":52.25,"sma_20":6403.0,"sma_60":6861.5,"sma_120":7322.24},{"date":"2025-03-24","open":6250,"high":6310,"low":6180,"close":6200,"volume":93677,"rsi_14":56.31,"sma_20":6387.5,"sma_60":6821.33,"sma_120":7307.96},{"date":"2025-03-25","open":6200,"high":6290,"low":6070,"close":6100,"volume":118591,"rsi_14":49.49,"sma_20":6367.5,"sma_60":6786.17,"sma_120":7294.02},{"date":"2025-03-26","open":6050,"high":6210,"low":6050,"close":6180,"volume":77159,"rsi_14":53.81,"sma_20":6353.5,"sma_60":6759.5,"sma_120":7280.27},{"date":"2025-03-27","open":6170,"high":6170,"low":6020,"close":6030,"volume":97114,"rsi_14":38.37,"sma_20":6327.5,"sma_60":6722.17,"sma_120":7264.79},{"date":"2025-03-28","open":6070,"high":6080,"low":5840,"close":5840,"volume":154084,"rsi_14":37.93,"sma_20":6298.5,"sma_60":6686.33,"sma_120":7245.29},{"date":"2025-03-31","open":5800,"high":5810,"low":5520,"close":5570,"volume":115249,"rsi_14":8.16,"sma_20":6269.5,"sma_60":6648.5,"sma_120":7223.8},{"date":"2025-04-01","open":5590,"high":5750,"low":5530,"close":5560,"volume":76211,"rsi_14":8.33,"sma_20":6250.5,"sma_60":6615.67,"sma_120":7204.41},{"date":"2025-04-02","open":5630,"high":5750,"low":5540,"close":5570,"volume":93940,"rsi_14":10.16,"sma_20":6223.0,"sma_60":6583.83,"sma_120":7188.23},{"date":"2025-04-03","open":5510,"high":5550,"low":5400,"close":5420,"volume":80191,"rsi_14":9.56,"sma_20":6192.5,"sma_60":6545.67,"sma_120":7170.85},{"date":"2025-04-04","open":5300,"high":5700,"low":5260,"close":5700,"volume":91177,"rsi_14":25.31,"sma_20":6156.0,"sma_60":6508.83,"sma_120":7154.84},{"date":"2025-04-07","open":5530,"high":5530,"low":5100,"close":5130,"volume":121888,"rsi_14":17.21,"sma_20":6099.5,"sma_60":6462.83,"sma_120":7134.69},{"date":"2025-04-08","open":5220,"high":5310,"low":5120,"close":5130,"volume":72458,"rsi_14":17.7,"sma_20":6016.0,"sma_60":6417.83,"sma_120":7115.19},{"date":"2025-04-09","open":5020,"high":5350,"low":4785,"close":4805,"volume":93014,"rsi_14":16.93,"sma_20":5918.25,"sma_60":6362.58,"sma_120":7093.73},{"date":"2025-04-10","open":5000,"high":5220,"low":5000,"close":5200,"volume":83706,"rsi_14":29.65,"sma_20":5848.75,"sma_60":6316.75,"sma_120":7075.51},{"date":"2025-04-11","open":5190,"high":5380,"low":5050,"close":5380,"volume":70553,"rsi_14":34.87,"sma_20":5791.75,"sma_60":6276.08,"sma_120":7058.83},{"date":"2025-04-14","open":5390,"high":5500,"low":5350,"close":5350,"volume":64810,"rsi_14":35.8,"sma_20":5734.25,"sma_60":6245.08,"sma_120":7043.22},{"date":"2025-04-15","open":5330,"high":5470,"low":5330,"close":5460,"volume":58003,"rsi_14":36.52,"sma_20":5680.25,"sma_60":6219.42,"sma_120":7028.56},{"date":"2025-04-16","open":5460,"high":5470,"low":5310,"close":5320,"volume":66851,"rsi_14":36.65,"sma_20":5622.25,"sma_60":6191.08,"sma_120":7013.87},{"date":"2025-04-17","open":5270,"high":5390,"low":5270,"close":5380,"volume":32838,"rsi_14":40.91,"sma_20":5578.75,"sma_60":6164.25,"sma_120":7000.32},{"date":"2025-04-18","open":5350,"high":5480,"low":5320,"close":5450,"volume":32698,"rsi_14":47.42,"sma_20":5538.75,"sma_60":6140.75,"sma_120":6988.77},{"date":"2025-04-21","open":5420,"high":5490,"low":5330,"close":5340,"volume":39793,"rsi_14":45.47,"sma_20":5495.75,"sma_60":6115.92,"sma_120":6975.38},{"date":"2025-04-22","open":5340,"high":5410,"low":5200,"close":5400,"volume":21868,"rsi_14":46.57,"sma_20":5460.75,"sma_60":6093.92,"sma_120":6964.83},{"date":"2025-04-23","open":5450,"high":5540,"low":5400,"close":5510,"volume":53673,"rsi_14":51.84,"sma_20":5427.25,"sma_60":6075.75,"sma_120":6956.77},{"date":"2025-04-24","open":5520,"high":5590,"low":5420,"close":5470,"volume":33808,"rsi_14":44.77,"sma_20":5399.25,"sma_60":6056.58,"sma_120":6946.25},{"date":"2025-04-25","open":5560,"high":5630,"low":5490,"close":5560,"volume":74241,"rsi_14":62.5,"sma_20":5385.25,"sma_60":6039.92,"sma_120":6936.48},{"date":"2025-04-28","open":5510,"high":5590,"low":5430,"close":5430,"volume":48542,"rsi_14":58.11,"sma_20":5378.25,"sma_60":6021.75,"sma_120":6925.83},{"date":"2025-04-29","open":5390,"high":5550,"low":5350,"close":5490,"volume":32446,"rsi_14":71.61,"sma_20":5374.75,"sma_60":6008.25,"sma_120":6915.43},{"date":"2025-04-30","open":5480,"high":5550,"low":5390,"close":5390,"volume":36046,"rsi_14":57.36,"sma_20":5365.75,"sma_60":5991.58,"sma_120":6906.24},{"date":"2025-05-02","open":5450,"high":5480,"low":5390,"close":5400,"volume":16138,"rsi_14":50.89,"sma_20":5364.75,"sma_60":5972.58,"sma_120":6895.39},{"date":"2025-05-07","open":5390,"high":5470,"low":5370,"close":5410,"volume":29319,"rsi_14":52.73,"sma_20":5350.25,"sma_60":5954.42,"sma_120":6883.93},{"date":"2025-05-08","open":5410,"high":5500,"low":5380,"close":5420,"volume":24305,"rsi_14":48.0,"sma_20":5364.75,"sma_60":5939.58,"sma_120":6873.95},{"date":"2025-05-09","open":5450,"high":5470,"low":5370,"close":5420,"volume":20573,"rsi_14":55.81,"sma_20":5379.25,"sma_60":5923.25,"sma_120":6864.14},{"date":"2025-05-12","open":5410,"high":5490,"low":5370,"close":5460,"volume":52899,"rsi_14":54.76,"sma_20":5412.0,"sma_60":5907.92,"sma_120":6853.36},{"date":"2025-05-13","open":5510,"high":5570,"low":5440,"close":5490,"volume":24024,"rsi_14":52.5,"sma_20":5426.5,"sma_60":5892.75,"sma_120":6845.57},{"date":"2025-05-14","open":5510,"high":5560,"low":5420,"close":5540,"volume":34806,"rsi_14":63.51,"sma_20":5434.5,"sma_60":5879.25,"sma_120":6839.07},{"date":"2025-05-15","open":5520,"high":5540,"low":5450,"close":5460,"volume":25062,"rsi_14":53.95,"sma_20":5440.0,"sma_60":5864.92,"sma_120":6833.64},{"date":"2025-05-16","open":5460,"high":5470,"low":5300,"close":5300,"volume":44677,"rsi_14":37.04,"sma_20":5432.0,"sma_60":5845.92,"sma_120":6811.6},{"date":"2025-05-19","open":5250,"high":5300,"low":5170,"close":5170,"volume":24047,"rsi_14":33.33,"sma_20":5424.5,"sma_60":5825.75,"sma_120":6781.9},{"date":"2025-05-20","open":5210,"high":5300,"low":5140,"close":5200,"volume":52140,"rsi_14":28.57,"sma_20":5415.5,"sma_60":5802.92,"sma_120":6755.81},{"date":"2025-05-21","open":5210,"high":5350,"low":5210,"close":5300,"volume":13354,"rsi_14":41.98,"sma_20":5408.0,"sma_60":5783.25,"sma_120":6732.42},{"date":"2025-05-22","open":5250,"high":5260,"low":5160,"close":5170,"volume":27281,"rsi_14":31.82,"sma_20":5399.5,"sma_60":5760.92,"sma_120":6705.07},{"date":"2025-05-23","open":5130,"high":5200,"low":5050,"close":5090,"volume":71938,"rsi_14":32.56,"sma_20":5384.0,"sma_60":5737.42,"sma_120":6682.06},{"date":"2025-05-26","open":5000,"high":5260,"low":5000,"close":5100,"volume":30245,"rsi_14":32.56,"sma_20":5363.5,"sma_60":5714.75,"sma_120":6650.87},{"date":"2025-05-27","open":5020,"high":5190,"low":5020,"close":5130,"volume":14853,"rsi_14":34.09,"sma_20":5346.5,"sma_60":5691.08,"sma_120":6621.27},{"date":"2025-05-28","open":5120,"high":5230,"low":5120,"close":5220,"volume":23166,"rsi_14":39.58,"sma_20":5329.5,"sma_60":5671.08,"sma_120":6585.51},{"date":"2025-05-29","open":5270,"high":5410,"low":5210,"close":5330,"volume":47825,"rsi_14":45.79,"sma_20":5324.5,"sma_60":5657.42,"sma_120":6552.31},{"date":"2025-05-30","open":5290,"high":5320,"low":5210,"close":5270,"volume":13683,"rsi_14":41.28,"sma_20":5313.5,"sma_60":5646.25,"sma_120":6521.01},{"date":"2025-06-02","open":5280,"high":5290,"low":5190,"close":5210,"volume":22428,"rsi_14":37.5,"sma_20":5304.5,"sma_60":5631.08,"sma_120":6488.82},{"date":"2025-06-04","open":5200,"high":5320,"low":5190,"close":5300,"volume":22942,"rsi_14":39.66,"sma_20":5299.5,"sma_60":5618.92,"sma_120":6459.42},{"date":"2025-06-05","open":5350,"high":5440,"low":5290,"close":5390,"volume":37289,"rsi_14":47.01,"sma_20":5298.5,"sma_60":5601.58,"sma_120":6422.5},{"date":"2025-06-09","open":5350,"high":5490,"low":5350,"close":5430,"volume":45753,"rsi_14":56.19,"sma_20":5299.0,"sma_60":5587.75,"sma_120":6387.78},{"date":"2025-06-10","open":5440,"high":5500,"low":5400,"close":5420,"volume":44057,"rsi_14":63.44,"sma_20":5299.0,"sma_60":5564.75,"sma_120":6350.68},{"date":"2025-06-11","open":5390,"high":5470,"low":5390,"close":5430,"volume":50130,"rsi_14":62.64,"sma_20":5297.5,"sma_60":5542.58,"sma_120":6322.81},{"date":"2025-06-12","open":5450,"high":5450,"low":5390,"close":5420,"volume":39247,"rsi_14":57.32,"sma_20":5294.0,"sma_60":5523.08,"sma_120":6302.59},{"date":"2025-06-13","open":5430,"high":5470,"low":5200,"close":5270,"volume":72862,"rsi_14":55.95,"sma_20":5280.5,"sma_60":5502.25,"sma_120":6275.47},{"date":"2025-06-16","open":5270,"high":5270,"low":5010,"close":5160,"volume":48924,"rsi_14":54.02,"sma_20":5265.5,"sma_60":5479.92,"sma_120":6247.21},{"date":"2025-06-17","open":5170,"high":5260,"low":5090,"close":5150,"volume":44749,"rsi_14":52.87,"sma_20":5258.0,"sma_60":5456.75,"sma_120":6219.96},{"date":"2025-06-18","open":5140,"high":5290,"low":5100,"close":5170,"volume":40942,"rsi_14":52.33,"sma_20":5258.0,"sma_60":5434.92,"sma_120":6191.57},{"date":"2025-06-19","open":5250,"high":5360,"low":5120,"close":5330,"volume":41844,"rsi_14":55.91,"sma_20":5264.5,"sma_60":5419.58,"sma_120":6162.38},{"date":"2025-06-20","open":5300,"high":5640,"low":5290,"close":5500,"volume":211652,"rsi_14":58.59,"sma_20":5274.5,"sma_60":5407.08,"sma_120":6134.29},{"date":"2025-06-23","open":5470,"high":5490,"low":5330,"close":5330,"volume":57415,"rsi_14":52.73,"sma_20":5282.5,"sma_60":5392.58,"sma_120":6106.96},{"date":"2025-06-24","open":5370,"high":5470,"low":5360,"close":5460,"volume":49383,"rsi_14":60.68,"sma_20":5301.0,"sma_60":5381.92,"sma_120":6084.04},{"date":"2025-06-25","open":5530,"high":5550,"low":5420,"close":5470,"volume":47065,"rsi_14":57.8,"sma_20":5319.5,"sma_60":5370.08,"sma_120":6064.79},{"date":"2025-06-26","open":5480,"high":5500,"low":5380,"close":5390,"volume":36972,"rsi_14":50.0,"sma_20":5332.5,"sma_60":5359.42,"sma_120":6040.79},{"date":"2025-06-27","open":5410,"high":5450,"low":5240,"close":5250,"volume":46828,"rsi_14":42.37,"sma_20":5334.0,"sma_60":5349.58,"sma_120":6017.96},{"date":"2025-06-30","open":5220,"high":5350,"low":5220,"close":5320,"volume":18808,"rsi_14":45.97,"sma_20":5333.5,"sma_60":5345.42,"sma_120":5996.96},{"date":"2025-07-01","open":5210,"high":5300,"low":5200,"close":5240,"volume":54783,"rsi_14":42.75,"sma_20":5332.0,"sma_60":5340.08,"sma_120":5977.88},{"date":"2025-07-02","open":5270,"high":5330,"low":5230,"close":5300,"volume":32675,"rsi_14":45.59,"sma_20":5336.5,"sma_60":5335.58,"sma_120":5959.71},{"date":"2025-07-03","open":5410,"high":5590,"low":5360,"close":5420,"volume":118044,"rsi_14":55.64,"sma_20":5342.5,"sma_60":5335.58,"sma_120":5940.62},{"date":"2025-07-04","open":5460,"high":5470,"low":5340,"close":5380,"volume":42034,"rsi_14":58.73,"sma_20":5342.0,"sma_60":5330.25,"sma_120":5919.54},{"date":"2025-07-07","open":5350,"high":5370,"low":5270,"close":5270,"volume":26106,"rsi_14":54.41,"sma_20":5334.0,"sma_60":5332.58,"sma_120":5897.71},{"date":"2025-07-08","open":5390,"high":5470,"low":5300,"close":5380,"volume":34171,"rsi_14":57.24,"sma_20":5332.0,"sma_60":5336.75,"sma_120":5877.29},{"date":"2025-07-09","open":5410,"high":5460,"low":5370,"close":5380,"volume":22206,"rsi_14":51.94,"sma_20":5329.5,"sma_60":5346.33,"sma_120":5854.46},{"date":"2025-07-10","open":5350,"high":5420,"low":5340,"close":5400,"volume":28638,"rsi_14":45.61,"sma_20":5328.5,"sma_60":5349.67,"sma_120":5833.21},{"date":"2025-07-11","open":5400,"high":5430,"low":5330,"close":5340,"volume":37373,"rsi_14":50.49,"sma_20":5332.0,"sma_60":5349.0,"sma_120":5812.54},{"date":"2025-07-14","open":5380,"high":5380,"low":5260,"close":5300,"volume":32460,"rsi_14":41.49,"sma_20":5339.0,"sma_60":5348.17,"sma_120":5796.62},{"date":"2025-07-15","open":5330,"high":5390,"low":5300,"close":5360,"volume":17146,"rsi_14":44.44,"sma_20":5349.5,"sma_60":5346.5,"sma_120":5782.96},{"date":"2025-07-16","open":5360,"high":5510,"low":5310,"close":5450,"volume":67095,"rsi_14":53.0,"sma_20":5363.5,"sma_60":5348.67,"sma_120":5769.88},{"date":"2025-07-17","open":5450,"high":5470,"low":5340,"close":5440,"volume":42825,"rsi_14":60.92,"sma_20":5369.0,"sma_60":5349.67,"sma_120":5756.96},{"date":"2025-07-18","open":5440,"high":5520,"low":5360,"close":5470,"volume":51270,"rsi_14":59.04,"sma_20":5367.5,"sma_60":5350.0,"sma_120":5745.38},{"date":"2025-07-21","open":5470,"high":5520,"low":5420,"close":5480,"volume":31197,"rsi_14":65.79,"sma_20":5375.0,"sma_60":5352.33,"sma_120":5734.12},{"date":"2025-07-22","open":5540,"high":5540,"low":5390,"close":5400,"volume":43064,"rsi_14":56.41,"sma_20":5372.0,"sma_60":5352.33,"sma_120":5723.12},{"date":"2025-07-23","open":5380,"high":5470,"low":5350,"close":5460,"volume":20918,"rsi_14":52.78,"sma_20":5371.5,"sma_60":5351.5,"sma_120":5713.62},{"date":"2025-07-24","open":5340,"high":5450,"low":5320,"close":5330,"volume":50020,"rsi_14":46.91,"sma_20":5368.5,"sma_60":5349.17,"sma_120":5702.88},{"date":"2025-07-25","open":5300,"high":5420,"low":5280,"close":5340,"volume":21332,"rsi_14":54.93,"sma_20":5373.0,"sma_60":5345.5,"sma_120":5692.71},{"date":"2025-07-28","open":5360,"high":5370,"low":5220,"close":5310,"volume":35226,"rsi_14":44.44,"sma_20":5372.5,"sma_60":5343.5,"sma_120":5682.62},{"date":"2025-07-29","open":5210,"high":5300,"low":5190,"close":5220,"volume":30246,"rsi_14":38.89,"sma_20":5371.5,"sma_60":5339.0,"sma_120":5673.62},{"date":"2025-07-30","open":5190,"high":5250,"low":5190,"close":5230,"volume":15965,"rsi_14":38.03,"sma_20":5368.0,"sma_60":5336.33,"sma_120":5663.96},{"date":"2025-07-31","open":5240,"high":5270,"low":5150,"close":5220,"volume":31024,"rsi_14":40.91,"sma_20":5358.0,"sma_60":5333.33,"sma_120":5652.96},{"date":"2025-08-01","open":5180,"high":5200,"low":4830,"close":4885,"volume":116723,"rsi_14":28.27,"sma_20":5333.25,"sma_60":5324.58,"sma_120":5639.5},{"date":"2025-08-04","open":4900,"high":5060,"low":4880,"close":5040,"volume":34489,"rsi_14":34.76,"sma_20":5321.75,"sma_60":5318.25,"sma_120":5628.92},{"date":"2025-08-05","open":5040,"high":5120,"low":5020,"close":5060,"volume":24411,"rsi_14":30.1,"sma_20":5305.75,"sma_60":5312.25,"sma_120":5617.75},{"date":"2025-08-06","open":5040,"high":5160,"low":5020,"close":5160,"volume":14367,"rsi_14":36.92,"sma_20":5294.75,"sma_60":5307.25,"sma_120":5607.58},{"date":"2025-08-07","open":5120,"high":5210,"low":5050,"close":5180,"volume":34910,"rsi_14":36.32,"sma_20":5283.75,"sma_60":5302.08,"sma_120":5597.42},{"date":"2025-08-08","open":5140,"high":5190,"low":5090,"close":5120,"volume":12574,"rsi_14":33.78,"sma_20":5272.75,"sma_60":5295.08,"sma_120":5587.17},{"date":"2025-08-11","open":5130,"high":5150,"low":5080,"close":5140,"volume":18244,"rsi_14":37.62,"sma_20":5264.75,"sma_60":5289.75,"sma_120":5577.33},{"date":"2025-08-12","open":5140,"high":5190,"low":5100,"close":5120,"volume":11380,"rsi_14":33.17,"sma_20":5252.75,"sma_60":5286.75,"sma_120":5566.33},{"date":"2025-08-13","open":5170,"high":5170,"low":5070,"close":5140,"volume":16783,"rsi_14":39.44,"sma_20":5237.25,"sma_60":5286.25,"sma_120":5556.0},{"date":"2025-08-14","open":5100,"high":5200,"low":5100,"close":5120,"volume":17641,"rsi_14":37.91,"sma_20":5221.25,"sma_60":5284.92,"sma_120":5543.92},{"date":"2025-08-18","open":5140,"high":5200,"low":4995,"close":5050,"volume":36641,"rsi_14":36.32,"sma_20":5200.25,"sma_60":5280.75,"sma_120":5532.0},{"date":"2025-08-19","open":5010,"high":5050,"low":4970,"close":4990,"volume":18093,"rsi_14":37.5,"sma_20":5175.75,"sma_60":5277.75,"sma_120":5519.33},{"date":"2025-08-20","open":4985,"high":4990,"low":4850,"close":4955,"volume":31580,"rsi_14":35.45,"sma_20":5153.5,"sma_60":5275.5,"sma_120":5506.46},{"date":"2025-08-21","open":4905,"high":5090,"low":4905,"close":4990,"volume":19722,"rsi_14":38.14,"sma_20":5130.0,"sma_60":5273.67,"sma_120":5494.21},{"date":"2025-08-22","open":4995,"high":5030,"low":4955,"close":4990,"volume":15374,"rsi_14":58.27,"sma_20":5113.0,"sma_60":5271.33,"sma_120":5481.21},{"date":"2025-08-25","open":5010,"high":5030,"low":4955,"close":4985,"volume":15673,"rsi_14":44.33,"sma_20":5095.25,"sma_60":5267.42,"sma_120":5469.25},{"date":"2025-08-26","open":4935,"high":4990,"low":4875,"close":4955,"volume":23443,"rsi_14":39.39,"sma_20":5077.5,"sma_60":5261.17,"sma_120":5459.29},{"date":"2025-08-27","open":4950,"high":4950,"low":4865,"close":4885,"volume":23907,"rsi_14":20.43,"sma_20":5060.75,"sma_60":5254.75,"sma_120":5450.5},{"date":"2025-08-28","open":4885,"high":4890,"low":4850,"close":4860,"volume":20962,"rsi_14":15.96,"sma_20":5042.25,"sma_60":5248.92,"sma_120":5440.0},{"date":"2025-08-29","open":4870,"high":4960,"low":4800,"close":4850,"volume":21954,"rsi_14":17.86,"sma_20":5023.75,"sma_60":5241.42,"sma_120":5430.17},{"date":"2025-09-01","open":4810,"high":4825,"low":4705,"close":4745,"volume":29384,"rsi_14":10.89,"sma_20":5016.75,"sma_60":5230.67,"sma_120":5416.12},{"date":"2025-09-02","open":4775,"high":4775,"low":4695,"close":4730,"volume":22556,"rsi_14":11.0,"sma_20":5001.25,"sma_60":5219.0,"sma_120":5403.38},{"date":"2025-09-03","open":4720,"high":4810,"low":4695,"close":4810,"volume":11594,"rsi_14":20.54,"sma_20":4988.75,"sma_60":5208.83,"sma_120":5386.79},{"date":"2025-09-04","open":4810,"high":4850,"low":4785,"close":4825,"volume":9208,"rsi_14":23.42,"sma_20":4972.0,"sma_60":5198.75,"sma_120":5370.67},{"date":"2025-09-05","open":4790,"high":4835,"low":4750,"close":4825,"volume":7479,"rsi_14":26.8,"sma_20":4954.25,"sma_60":5188.83,"sma_120":5355.96},{"date":"2025-09-08","open":4840,"high":4845,"low":4755,"close":4840,"volume":9370,"rsi_14":32.95,"sma_20":4940.25,"sma_60":5181.67,"sma_120":5341.96},{"date":"2025-09-09","open":4805,"high":4870,"low":4800,"close":4840,"volume":15442,"rsi_14":35.8,"sma_20":4925.25,"sma_60":5176.33,"sma_120":5328.12},{"date":"2025-09-10","open":4885,"high":4885,"low":4825,"close":4860,"volume":11065,"rsi_14":33.33,"sma_20":4912.25,"sma_60":5171.5,"sma_120":5314.12},{"date":"2025-09-11","open":4860,"high":4860,"low":4795,"close":4840,"volume":18592,"rsi_14":31.71,"sma_20":4897.25,"sma_60":5166.0,"sma_120":5300.46},{"date":"2025-09-12","open":4845,"high":4860,"low":4830,"close":4840,"volume":18608,"rsi_14":32.1,"sma_20":4883.25,"sma_60":5157.83,"sma_120":5288.71},{"date":"2025-09-15","open":4840,"high":4850,"low":4810,"close":4835,"volume":12710,"rsi_14":34.21,"sma_20":4872.5,"sma_60":5146.75,"sma_120":5276.92},{"date":"2025-09-16","open":4835,"high":4895,"low":4805,"close":4820,"volume":23421,"rsi_14":40.0,"sma_20":4864.0,"sma_60":5138.25,"sma_120":5265.42},{"date":"2025-09-17","open":4850,"high":4850,"low":4550,"close":4775,"volume":33310,"rsi_14":37.68,"sma_20":4855.0,"sma_60":5126.83,"sma_120":5254.38},{"date":"2025-09-18","open":4785,"high":4830,"low":4780,"close":4810,"volume":13516,"rsi_14":43.84,"sma_20":4845.75,"sma_60":5115.75,"sma_120":5242.92},{"date":"2025-09-19","open":4830,"high":4830,"low":4780,"close":4795,"volume":16895,"rsi_14":59.26,"sma_20":4836.0,"sma_60":5105.83,"sma_120":5232.62},{"date":"2025-09-22","open":4750,"high":4795,"low":4705,"close":4710,"volume":32774,"rsi_14":47.06,"sma_20":4822.25,"sma_60":5096.83,"sma_120":5223.21},{"date":"2025-09-23","open":4715,"high":4735,"low":4635,"close":4645,"volume":43076,"rsi_14":24.62,"sma_20":4806.75,"sma_60":5085.58,"sma_120":5215.5},{"date":"2025-09-24","open":4665,"high":4670,"low":4600,"close":4625,"volume":23461,"rsi_14":19.7,"sma_20":4793.75,"sma_60":5075.33,"sma_120":5207.71},{"date":"2025-09-25","open":4635,"high":5330,"low":4605,"close":4745,"volume":1105508,"rsi_14":41.11,"sma_20":4788.0,"sma_60":5066.08,"sma_120":5200.83},{"date":"2025-09-26","open":5550,"high":6090,"low":5250,"close":5650,"volume":6161231,"rsi_14":80.22,"sma_20":4828.0,"sma_60":5069.92,"sma_120":5202.75},{"date":"2025-09-29","open":5510,"high":6140,"low":5320,"close":5490,"volume":3770378,"rsi_14":71.67,"sma_20":4865.25,"sma_60":5071.75,"sma_120":5201.0},{"date":"2025-09-30","open":5510,"high":5630,"low":5210,"close":5210,"volume":535431,"rsi_14":59.94,"sma_20":4889.25,"sma_60":5070.75,"sma_120":5201.67},{"date":"2025-10-01","open":5240,"high":5290,"low":5010,"close":5120,"volume":374045,"rsi_14":57.65,"sma_20":4904.75,"sma_60":5066.42,"sma_120":5201.58},{"date":"2025-10-02","open":5090,"high":5140,"low":4920,"close":4935,"volume":212481,"rsi_14":52.36,"sma_20":4910.25,"sma_60":5059.0,"sma_120":5202.67},{"date":"2025-10-10","open":4935,"high":4950,"low":4800,"close":4800,"volume":155222,"rsi_14":49.18,"sma_20":4909.0,"sma_60":5049.0,"sma_120":5199.33},{"date":"2025-10-13","open":4950,"high":4995,"low":4800,"close":4890,"volume":126798,"rsi_14":51.58,"sma_20":4911.5,"sma_60":5041.5,"sma_120":5195.25},{"date":"2025-10-14","open":4955,"high":4960,"low":4805,"close":4820,"volume":111908,"rsi_14":51.0,"sma_20":4910.5,"sma_60":5033.5,"sma_120":5190.83},{"date":"2025-10-15","open":4845,"high":4880,"low":4785,"close":4850,"volume":76762,"rsi_14":51.0,"sma_20":4910.0,"sma_60":5025.0,"sma_120":5185.75},{"date":"2025-10-16","open":4840,"high":4870,"low":4800,"close":4825,"volume":57591,"rsi_14":50.66,"sma_20":4909.25,"sma_60":5014.58,"sma_120":5181.62},{"date":"2025-10-17","open":4905,"high":4935,"low":4670,"close":4745,"volume":119318,"rsi_14":50.78,"sma_20":4904.5,"sma_60":5003.0,"sma_120":5176.33},{"date":"2025-10-20","open":4770,"high":4785,"low":4725,"close":4760,"volume":29126,"rsi_14":52.61,"sma_20":4900.75,"sma_60":4991.17,"sma_120":5170.58},{"date":"2025-10-21","open":4780,"high":4810,"low":4730,"close":4750,"volume":43832,"rsi_14":52.85,"sma_20":4897.25,"sma_60":4979.0,"sma_120":5165.67},{"date":"2025-10-22","open":4830,"high":4855,"low":4750,"close":4835,"volume":44840,"rsi_14":52.08,"sma_20":4900.25,"sma_60":4969.58,"sma_120":5160.96},{"date":"2025-10-23","open":4835,"high":4835,"low":4705,"close":4705,"volume":53920,"rsi_14":15.88,"sma_20":4895.25,"sma_60":4957.0,"sma_120":5154.25},{"date":"2025-10-24","open":4715,"high":4730,"low":4640,"close":4665,"volume":54032,"rsi_14":17.39,"sma_20":4888.75,"sma_60":4945.92,"sma_120":5147.54},{"date":"2025-10-27","open":4695,"high":4730,"low":4610,"close":4730,"volume":32299,"rsi_14":27.14,"sma_20":4889.75,"sma_60":4935.75,"sma_120":5140.62},{"date":"2025-10-28","open":4695,"high":4740,"low":4695,"close":4705,"volume":33100,"rsi_14":28.93,"sma_20":4892.75,"sma_60":4925.67,"sma_120":5134.58},{"date":"2025-10-29","open":4745,"high":4745,"low":4610,"close":4620,"volume":62588,"rsi_14":32.2,"sma_20":4892.5,"sma_60":4915.67,"sma_120":5127.33},{"date":"2025-10-30","open":4640,"high":4640,"low":4555,"close":4555,"volume":48089,"rsi_14":34.97,"sma_20":4883.0,"sma_60":4904.42,"sma_120":5120.38},{"date":"2025-10-31","open":4560,"high":4605,"low":4460,"close":4485,"volume":58533,"rsi_14":24.53,"sma_20":4824.75,"sma_60":4892.17,"sma_120":5112.75},{"date":"2025-11-03","open":4455,"high":4545,"low":4350,"close":4365,"volume":92274,"rsi_14":23.08,"sma_20":4768.5,"sma_60":4883.5,"sma_120":5104.04},{"date":"2025-11-04","open":4355,"high":4390,"low":4340,"close":4350,"volume":37095,"rsi_14":19.88,"sma_20":4725.5,"sma_60":4872.0,"sma_120":5095.12},{"date":"2025-11-05","open":4340,"high":4360,"low":4170,"close":4285,"volume":50183,"rsi_14":18.97,"sma_20":4683.75,"sma_60":4859.08,"sma_120":5085.67},{"date":"2025-11-06","open":4290,"high":4405,"low":4290,"close":4350,"volume":46205,"rsi_14":26.9,"sma_20":4654.5,"sma_60":4845.58,"sma_120":5076.42},{"date":"2025-11-07","open":4315,"high":4320,"low":4145,"close":4165,"volume":42571,"rsi_14":20.98,"sma_20":4622.75,"sma_60":4828.67,"sma_120":5065.38},{"date":"2025-11-10","open":4175,"high":4420,"low":4170,"close":4310,"volume":43428,"rsi_14":31.03,"sma_20":4593.75,"sma_60":4815.17,"sma_120":5055.12},{"date":"2025-11-11","open":4315,"high":4405,"low":4235,"close":4300,"volume":24307,"rsi_14":25.35,"sma_20":4567.75,"sma_60":4801.17,"sma_120":5045.46},{"date":"2025-11-12","open":4300,"high":4345,"low":4250,"close":4330,"volume":44342,"rsi_14":30.96,"sma_20":4541.75,"sma_60":4788.0,"sma_120":5037.38},{"date":"2025-11-13","open":4290,"high":4375,"low":4290,"close":4335,"volume":19317,"rsi_14":32.63,"sma_20":4517.25,"sma_60":4774.58,"sma_120":5030.42},{"date":"2025-11-14","open":4250,"high":4330,"low":4195,"close":4200,"volume":27656,"rsi_14":24.02,"sma_20":4490.0,"sma_60":4759.25,"sma_120":5022.08},{"date":"2025-11-17","open":4180,"high":4245,"low":4140,"close":4230,"volume":29051,"rsi_14":26.83,"sma_20":4463.5,"sma_60":4745.58,"sma_120":5013.17},{"date":"2025-11-18","open":4170,"high":4260,"low":4090,"close":4095,"volume":27860,"rsi_14":25.58,"sma_20":4430.75,"sma_60":4730.67,"sma_120":5004.21},{"date":"2025-11-19","open":4100,"high":4135,"low":4005,"close":4090,"volume":27249,"rsi_14":27.09,"sma_20":4393.5,"sma_60":4716.25,"sma_120":4995.88},{"date":"2025-11-20","open":4050,"high":4200,"low":4050,"close":4200,"volume":25871,"rsi_14":36.49,"sma_20":4368.25,"sma_60":4703.08,"sma_120":4988.38},{"date":"2025-11-21","open":4095,"high":4175,"low":4080,"close":4100,"volume":20367,"rsi_14":37.2,"sma_20":4340.0,"sma_60":4688.25,"sma_120":4979.79},{"date":"2025-11-24","open":4110,"high":4305,"low":4070,"close":4100,"volume":17309,"rsi_14":37.75,"sma_20":4308.5,"sma_60":4673.5,"sma_120":4970.46},{"date":"2025-11-25","open":4095,"high":4145,"low":4070,"close":4090,"volume":15263,"rsi_14":39.9,"sma_20":4277.75,"sma_60":4659.08,"sma_120":4960.12},{"date":"2025-11-26","open":4135,"high":4175,"low":4095,"close":4150,"volume":27077,"rsi_14":39.58,"sma_20":4254.25,"sma_60":4646.83,"sma_120":4950.79},{"date":"2025-11-27","open":4150,"high":4190,"low":4125,"close":4130,"volume":10855,"rsi_14":47.8,"sma_20":4233.0,"sma_60":4634.67,"sma_120":4941.79},{"date":"2025-11-28","open":4155,"high":4195,"low":4135,"close":4195,"volume":15622,"rsi_14":41.96,"sma_20":4218.5,"sma_60":4623.75,"sma_120":4932.58},{"date":"2025-12-01","open":4200,"high":4250,"low":4140,"close":4160,"volume":23555,"rsi_14":40.54,"sma_20":4208.25,"sma_60":4614.0,"sma_120":4922.33},{"date":"2025-12-02","open":4125,"high":4225,"low":4125,"close":4225,"volume":21637,"rsi_14":43.23,"sma_20":4202.0,"sma_60":4605.58,"sma_120":4912.29},{"date":"2025-12-03","open":4285,"high":4285,"low":4190,"close":4225,"volume":14809,"rsi_14":42.86,"sma_20":4199.0,"sma_60":4595.83,"sma_120":4902.33},{"date":"2025-12-04","open":4245,"high":4245,"low":4195,"close":4230,"volume":8782,"rsi_14":52.34,"sma_20":4193.0,"sma_60":4585.92,"sma_120":4892.33},{"date":"2025-12-05","open":4190,"high":4260,"low":4190,"close":4260,"volume":15208,"rsi_14":52.34,"sma_20":4197.75,"sma_60":4576.5,"sma_120":4882.67},{"date":"2025-12-08","open":4260,"high":4265,"low":4110,"close":4210,"volume":21272,"rsi_14":60.36,"sma_20":4192.75,"sma_60":4566.0,"sma_120":4873.83},{"date":"2025-12-09","open":4220,"high":4235,"low":4180,"close":4210,"volume":11075,"rsi_14":60.91,"sma_20":4188.25,"sma_60":4555.5,"sma_120":4865.92},{"date":"2025-12-10","open":4180,"high":4250,"low":4180,"close":4210,"volume":18110,"rsi_14":51.14,"sma_20":4182.25,"sma_60":4544.67,"sma_120":4858.08},{"date":"2025-12-11","open":4210,"high":4310,"low":4195,"close":4295,"volume":39424,"rsi_14":72.94,"sma_20":4180.25,"sma_60":4535.58,"sma_120":4850.79},{"date":"2025-12-12","open":4270,"high":4310,"low":4235,"close":4245,"volume":13391,"rsi_14":65.26,"sma_20":4182.5,"sma_60":4525.67,"sma_120":4841.75},{"date":"2025-12-15","open":4215,"high":4290,"low":4200,"close":4240,"volume":19939,"rsi_14":65.96,"sma_20":4183.0,"sma_60":4515.75,"sma_120":4831.25},{"date":"2025-12-16","open":4210,"high":4250,"low":4170,"close":4175,"volume":21389,"rsi_14":52.63,"sma_20":4187.0,"sma_60":4505.0,"sma_120":4821.62},{"date":"2025-12-17","open":4185,"high":4275,"low":4185,"close":4245,"volume":16685,"rsi_14":60.95,"sma_20":4194.75,"sma_60":4496.17,"sma_120":4811.5},{"date":"2025-12-18","open":4235,"high":4240,"low":4150,"close":4165,"volume":24736,"rsi_14":47.22,"sma_20":4193.0,"sma_60":4485.5,"sma_120":4800.62},{"date":"2025-12-19","open":4165,"high":4200,"low":4125,"close":4200,"volume":14135,"rsi_14":53.7,"sma_20":4198.0,"sma_60":4475.58,"sma_120":4790.71},{"date":"2025-12-22","open":4235,"high":4250,"low":4190,"close":4240,"volume":14729,"rsi_14":51.46,"sma_20":4205.0,"sma_60":4467.75,"sma_120":4782.29},{"date":"2025-12-23","open":4265,"high":4265,"low":4135,"close":4150,"volume":26309,"rsi_14":43.8,"sma_20":4208.0,"sma_60":4459.5,"sma_120":4772.54},{"date":"2025-12-24","open":4175,"high":4175,"low":4025,"close":4035,"volume":47023,"rsi_14":36.36,"sma_20":4202.25,"sma_60":4449.67,"sma_120":4762.5},{"date":"2025-12-26","open":4040,"high":4060,"low":3950,"close":3965,"volume":52703,"rsi_14":30.46,"sma_20":4194.0,"sma_60":4436.67,"sma_120":4751.38},{"date":"2025-12-29","open":3920,"high":4020,"low":3920,"close":3980,"volume":17755,"rsi_14":34.03,"sma_20":4183.25,"sma_60":4408.83,"sma_120":4739.38},{"date":"2025-12-30","open":3935,"high":4040,"low":3935,"close":3980,"volume":11744,"rsi_14":34.03,"sma_20":4174.25,"sma_60":4383.67,"sma_120":4727.71},{"date":"2026-01-02","open":3925,"high":4080,"low":3925,"close":4035,"volume":46803,"rsi_14":38.71,"sma_20":4164.75,"sma_60":4364.08,"sma_120":4717.42},{"date":"2026-01-05","open":4030,"high":4115,"low":4020,"close":4050,"volume":45691,"rsi_14":32.62,"sma_20":4156.0,"sma_60":4346.25,"sma_120":4706.33},{"date":"2026-01-06","open":4090,"high":4090,"low":4020,"close":4035,"volume":21691,"rsi_14":34.33,"sma_20":4146.25,"sma_60":4331.25,"sma_120":4695.12},{"date":"2026-01-07","open":4030,"high":4065,"low":3870,"close":3975,"volume":111049,"rsi_14":31.72,"sma_20":4132.0,"sma_60":4317.5,"sma_120":4683.25},{"date":"2026-01-08","open":3940,"high":4015,"low":3845,"close":3850,"volume":93965,"rsi_14":29.3,"sma_20":4114.0,"sma_60":4300.17,"sma_120":4670.83},{"date":"2026-01-09","open":3850,"high":3915,"low":3840,"close":3880,"volume":33123,"rsi_14":25.5,"sma_20":4097.5,"sma_60":4284.5,"sma_120":4659.0},{"date":"2026-01-12","open":3880,"high":3940,"low":3840,"close":3910,"volume":52009,"rsi_14":31.65,"sma_20":4082.5,"sma_60":4268.83,"sma_120":4646.92},{"date":"2026-01-13","open":3875,"high":3925,"low":3865,"close":3905,"volume":45776,"rsi_14":27.82,"sma_20":4063.0,"sma_60":4253.5,"sma_120":4634.04},{"date":"2026-01-14","open":3875,"high":4055,"low":3875,"close":3980,"volume":70944,"rsi_14":31.43,"sma_20":4049.75,"sma_60":4240.75,"sma_120":4621.88},{"date":"2026-01-15","open":3935,"high":3960,"low":3890,"close":3935,"volume":40440,"rsi_14":33.59,"sma_20":4034.5,"sma_60":4227.0,"sma_120":4609.08},{"date":"2026-01-16","open":3905,"high":3985,"low":3885,"close":3920,"volume":34667,"rsi_14":39.64,"sma_20":4021.75,"sma_60":4213.17,"sma_120":4596.08},{"date":"2026-01-19","open":3920,"high":3965,"low":3810,"close":3855,"volume":75346,"rsi_14":38.32,"sma_20":3990.0,"sma_60":4183.75,"sma_120":4583.21},{"date":"2026-01-20","open":3800,"high":3955,"low":3800,"close":3920,"volume":85550,"rsi_14":45.0,"sma_20":3976.0,"sma_60":4171.33,"sma_120":4570.38},{"date":"2026-01-21","open":3920,"high":3920,"low":3800,"close":3880,"volume":66451,"rsi_14":36.75,"sma_20":3958.0,"sma_60":4157.17,"sma_120":4558.29},{"date":"2026-01-22","open":3880,"high":3925,"low":3810,"close":3880,"volume":61700,"rsi_14":35.09,"sma_20":3944.5,"sma_60":4143.42,"sma_120":4546.12},{"date":"2026-01-23","open":3865,"high":3950,"low":3845,"close":3945,"volume":53342,"rsi_14":42.74,"sma_20":3940.0,"sma_60":4132.17,"sma_120":4534.75},{"date":"2026-01-26","open":3945,"high":4075,"low":3905,"close":4060,"volume":77427,"rsi_14":56.3,"sma_20":3944.75,"sma_60":4123.92,"sma_120":4525.08},{"date":"2026-01-27","open":4005,"high":4075,"low":4000,"close":4035,"volume":41261,"rsi_14":66.09,"sma_20":3947.5,"sma_60":4116.42,"sma_120":4515.12},{"date":"2026-01-28","open":4005,"high":4065,"low":3980,"close":3995,"volume":64888,"rsi_14":59.83,"sma_20":3948.25,"sma_60":4110.25,"sma_120":4504.92},{"date":"2026-01-29","open":4000,"high":4000,"low":3835,"close":3925,"volume":65288,"rsi_14":51.2,"sma_20":3942.75,"sma_60":4103.17,"sma_120":4496.92},{"date":"2026-01-30","open":3925,"high":3925,"low":3825,"close":3895,"volume":70726,"rsi_14":49.23,"sma_20":3935.0,"sma_60":4096.67,"sma_120":4487.38},{"date":"2026-02-02","open":3890,"high":3890,"low":3720,"close":3725,"volume":120769,"rsi_14":32.89,"sma_20":3919.5,"sma_60":4086.25,"sma_120":4476.25},{"date":"2026-02-03","open":3730,"high":3830,"low":3730,"close":3780,"volume":45712,"rsi_14":39.74,"sma_20":3909.75,"sma_60":4079.83,"sma_120":4464.75},{"date":"2026-02-04","open":3780,"high":3940,"low":3760,"close":3925,"volume":63301,"rsi_14":50.28,"sma_20":3913.5,"sma_60":4079.92,"sma_120":4454.29},{"date":"2026-02-05","open":3950,"high":3955,"low":3885,"close":3925,"volume":36357,"rsi_14":50.28,"sma_20":3915.75,"sma_60":4073.5,"sma_120":4444.33},{"date":"2026-02-06","open":3885,"high":3975,"low":3810,"close":3940,"volume":68323,"rsi_14":55.09,"sma_20":3917.25,"sma_60":4067.5,"sma_120":4434.33},{"date":"2026-02-09","open":4005,"high":4035,"low":3980,"close":4025,"volume":50509,"rsi_14":56.14,"sma_20":3923.25,"sma_60":4062.42,"sma_120":4425.21},{"date":"2026-02-10","open":3995,"high":4085,"low":3995,"close":4080,"volume":63611,"rsi_14":61.49,"sma_20":3928.25,"sma_60":4058.17,"sma_120":4416.38},{"date":"2026-02-11","open":4085,"high":4145,"low":4050,"close":4075,"volume":115745,"rsi_14":61.14,"sma_20":3935.25,"sma_60":4056.08,"sma_120":4407.67},{"date":"2026-02-12","open":4080,"high":4140,"low":4070,"close":4110,"volume":33444,"rsi_14":59.76,"sma_20":3944.75,"sma_60":4054.08,"sma_120":4399.83},{"date":"2026-02-13","open":4100,"high":4135,"low":4040,"close":4050,"volume":31201,"rsi_14":49.37,"sma_20":3951.25,"sma_60":4053.33,"sma_120":4392.0},{"date":"2026-02-19","open":4040,"high":4075,"low":3990,"close":4030,"volume":48387,"rsi_14":49.68,"sma_20":3960.0,"sma_60":4052.33,"sma_120":4384.29},{"date":"2026-02-20","open":4000,"high":4100,"low":3995,"close":4050,"volume":83117,"rsi_14":53.59,"sma_20":3966.5,"sma_60":4049.83,"sma_120":4376.46},{"date":"2026-02-23","open":4100,"high":4140,"low":4025,"close":4080,"volume":63485,"rsi_14":60.69,"sma_20":3976.5,"sma_60":4049.5,"sma_120":4368.88},{"date":"2026-02-24","open":4100,"high":4100,"low":4025,"close":4080,"volume":38762,"rsi_14":63.31,"sma_20":3986.5,"sma_60":4049.17,"sma_120":4361.33},{"date":"2026-02-25","open":4090,"high":4100,"low":4040,"close":4085,"volume":53808,"rsi_14":83.96,"sma_20":3993.5,"sma_60":4049.08,"sma_120":4354.08},{"date":"2026-02-26","open":4095,"high":4095,"low":3915,"close":3935,"volume":127815,"rsi_14":62.4,"sma_20":3987.25,"sma_60":4042.0,"sma_120":4338.33},{"date":"2026-02-27","open":3900,"high":3940,"low":3835,"close":3845,"volume":90778,"rsi_14":42.98,"sma_20":3977.75,"sma_60":4040.75,"sma_120":4337.71},{"date":"2026-03-03","open":3840,"high":3900,"low":3720,"close":3720,"volume":85857,"rsi_14":35.25,"sma_20":3964.0,"sma_60":4032.83,"sma_120":4328.29},{"date":"2026-03-04","open":3660,"high":3710,"low":3300,"close":3300,"volume":181554,"rsi_14":20.91,"sma_20":3932.75,"sma_60":4018.5,"sma_120":4316.25},{"date":"2026-03-05","open":3330,"high":3660,"low":3330,"close":3610,"volume":97579,"rsi_14":34.34,"sma_20":3918.5,"sma_60":4008.25,"sma_120":4306.92},{"date":"2026-03-06","open":3600,"high":3655,"low":3485,"close":3655,"volume":30217,"rsi_14":33.84,"sma_20":3915.0,"sma_60":3998.75,"sma_120":4297.29},{"date":"2026-03-09","open":3390,"high":3555,"low":3390,"close":3515,"volume":35066,"rsi_14":30.69,"sma_20":3901.75,"sma_60":3986.83,"sma_120":4286.38},{"date":"2026-03-10","open":3525,"high":3620,"low":3525,"close":3620,"volume":24368,"rsi_14":33.88,"sma_20":3886.5,"sma_60":3976.17,"sma_120":4276.33},{"date":"2026-03-11","open":3620,"high":3765,"low":3615,"close":3695,"volume":50926,"rsi_14":38.44,"sma_20":3875.0,"sma_60":3967.58,"sma_120":4266.79},{"date":"2026-03-12","open":3695,"high":3780,"low":3610,"close":3780,"volume":39292,"rsi_14":42.19,"sma_20":3867.0,"sma_60":3960.42,"sma_120":4257.96},{"date":"2026-03-13","open":3775,"high":3805,"low":3690,"close":3780,"volume":38242,"rsi_14":41.46,"sma_20":3854.75,"sma_60":3953.25,"sma_120":4248.96},{"date":"2026-03-16","open":3750,"high":3770,"low":3715,"close":3765,"volume":25436,"rsi_14":39.94,"sma_20":3839.0,"sma_60":3939.0,"sma_120":4232.33},{"date":"2026-03-17","open":3800,"high":3880,"low":3750,"close":3845,"volume":44410,"rsi_14":42.86,"sma_20":3827.5,"sma_60":3937.75,"sma_120":4231.71},{"date":"2026-03-18","open":3900,"high":3920,"low":3800,"close":3805,"volume":42134,"rsi_14":41.67,"sma_20":3812.25,"sma_60":3930.5,"sma_120":4223.12},{"date":"2026-03-19","open":3805,"high":3830,"low":3750,"close":3785,"volume":29716,"rsi_14":45.16,"sma_20":3799.0,"sma_60":3924.0,"sma_120":4214.5},{"date":"2026-03-20","open":3785,"high":3895,"low":3770,"close":3820,"volume":25208,"rsi_14":49.16,"sma_20":3788.5,"sma_60":3916.92,"sma_120":4206.54},{"date":"2026-03-23","open":3820,"high":3870,"low":3715,"close":3785,"volume":57434,"rsi_14":52.31,"sma_20":3775.25,"sma_60":3910.58,"sma_120":4198.04},{"date":"2026-03-24","open":3790,"high":3820,"low":3710,"close":3775,"volume":21435,"rsi_14":73.87,"sma_20":3760.0,"sma_60":3903.5,"sma_120":4189.54},{"date":"2026-03-25","open":3830,"high":3860,"low":3745,"close":3810,"volume":32572,"rsi_14":63.89,"sma_20":3746.5,"sma_60":3896.33,"sma_120":4182.04},{"date":"2026-03-26","open":3765,"high":3810,"low":3705,"close":3755,"volume":24689,"rsi_14":56.85,"sma_20":3730.0,"sma_60":3889.75,"sma_120":4174.62},{"date":"2026-03-27","open":3725,"high":3835,"low":3600,"close":3785,"volume":28468,"rsi_14":71.77,"sma_20":3722.5,"sma_60":3885.58,"sma_120":4167.62},{"date":"2026-03-30","open":3705,"high":4095,"low":3630,"close":4050,"volume":339062,"rsi_14":77.56,"sma_20":3732.75,"sma_60":3887.0,"sma_120":4161.83},{"date":"2026-03-31","open":4000,"high":4155,"low":3875,"close":3910,"volume":211668,"rsi_14":62.72,"sma_20":3742.25,"sma_60":3885.83,"sma_120":4147.33},{"date":"2026-04-01","open":3955,"high":4030,"low":3895,"close":3975,"volume":33224,"rsi_14":62.72,"sma_20":3777.0,"sma_60":3886.08,"sma_120":4134.88},{"date":"2026-04-02","open":3995,"high":4005,"low":3800,"close":3910,"volume":32959,"rsi_14":56.99,"sma_20":3792.0,"sma_60":3884.0,"sma_120":4124.04},{"date":"2026-04-03","open":3955,"high":3990,"low":3800,"close":3950,"volume":29740,"rsi_14":59.69,"sma_20":3806.75,"sma_60":3882.33,"sma_120":4114.29},{"date":"2026-04-06","open":3950,"high":3975,"low":3840,"close":3850,"volume":18162,"rsi_14":50.26,"sma_20":3823.5,"sma_60":3879.25,"sma_120":4105.25},{"date":"2026-04-07","open":3850,"high":4070,"low":3815,"close":3920,"volume":39331,"rsi_14":55.72,"sma_20":3838.5,"sma_60":3878.33,"sma_120":4097.92},{"date":"2026-04-08","open":3920,"high":3990,"low":3900,"close":3925,"volume":38139,"rsi_14":57.07,"sma_20":3850.0,"sma_60":3879.58,"sma_120":4089.88},{"date":"2026-04-09","open":3925,"high":3925,"low":3860,"close":3870,"volume":35121,"rsi_14":52.48,"sma_20":3854.5,"sma_60":3879.42,"sma_120":4081.96},{"date":"2026-04-10","open":3925,"high":3975,"low":3880,"close":3960,"volume":27069,"rsi_14":58.22,"sma_20":3863.5,"sma_60":3880.25,"sma_120":4074.54},{"date":"2026-04-13","open":3960,"high":4770,"low":3900,"close":4335,"volume":4128155,"rsi_14":69.58,"sma_20":3892.0,"sma_60":3887.42,"sma_120":4070.46},{"date":"2026-04-14","open":4300,"high":4470,"low":4230,"close":4260,"volume":388898,"rsi_14":65.31,"sma_20":3912.75,"sma_60":3892.08,"sma_120":4066.42},{"date":"2026-04-15","open":4270,"high":4790,"low":4250,"close":4475,"volume":1391525,"rsi_14":72.09,"sma_20":3946.25,"sma_60":3901.08,"sma_120":4064.04},{"date":"2026-04-16","open":4475,"high":4545,"low":4420,"close":4500,"volume":226519,"rsi_14":72.0,"sma_20":3982.0,"sma_60":3910.75,"sma_120":4061.96},{"date":"2026-04-17","open":4500,"high":5200,"low":4425,"close":4535,"volume":2572898,"rsi_14":67.38,"sma_20":4017.75,"sma_60":3922.08,"sma_120":4059.46},{"date":"2026-04-20","open":4535,"high":5050,"low":4535,"close":4730,"volume":1673503,"rsi_14":78.28,"sma_20":4065.0,"sma_60":3935.58,"sma_120":4059.67},{"date":"2026-04-21","open":4770,"high":4775,"low":4605,"close":4635,"volume":229509,"rsi_14":71.92,"sma_20":4108.0,"sma_60":3948.17,"sma_120":4059.42},{"date":"2026-04-22","open":4600,"high":4620,"low":4495,"close":4585,"volume":155535,"rsi_14":73.68,"sma_20":4146.75,"sma_60":3959.92,"sma_120":4058.21},{"date":"2026-04-23","open":4600,"high":5740,"low":4530,"close":5000,"volume":10190187,"rsi_14":79.17,"sma_20":4209.0,"sma_60":3977.5,"sma_120":4060.67},{"date":"2026-04-24","open":4950,"high":5040,"low":4815,"close":4815,"volume":641305,"rsi_14":75.6,"sma_20":4260.5,"sma_60":3990.08,"sma_120":4062.29},{"date":"2026-04-27","open":4890,"high":5370,"low":4825,"close":5000,"volume":1872028,"rsi_14":77.0,"sma_20":4308.0,"sma_60":4006.17,"sma_120":4066.0},{"date":"2026-04-28","open":5000,"high":5050,"low":4660,"close":4900,"volume":281754,"rsi_14":73.27,"sma_20":4357.5,"sma_60":4021.25,"sma_120":4069.46},{"date":"2026-04-29","open":4860,"high":4895,"low":4800,"close":4800,"volume":179272,"rsi_14":71.73,"sma_20":4397.75,"sma_60":4035.83,"sma_120":4069.5},{"date":"2026-04-30","open":4805,"high":4825,"low":4645,"close":4670,"volume":184050,"rsi_14":61.85,"sma_20":4569.0,"sma_60":4120.42,"sma_120":3942.75},{"date":"2026-05-04","open":4685,"high":4785,"low":4645,"close":4675,"volume":97796,"rsi_14":59.39,"sma_20":4472.0,"sma_60":4064.58,"sma_120":4079.0},{"date":"2026-05-06","open":4675,"high":4780,"low":4525,"close":4585,"volume":187180,"rsi_14":58.9,"sma_20":4508.75,"sma_60":4078.0,"sma_120":4080.96},{"date":"2026-05-07","open":4540,"high":4645,"low":4400,"close":4635,"volume":176569,"rsi_14":54.82,"sma_20":4544.5,"sma_60":4089.83,"sma_120":4084.88},{"date":"2026-05-08","open":4645,"high":5290,"low":4555,"close":4845,"volume":1309728,"rsi_14":59.35,"sma_20":4590.5,"sma_60":4105.17,"sma_120":4089.33},{"date":"2026-05-11","open":4850,"high":5150,"low":4700,"close":4900,"volume":702823,"rsi_14":59.79,"sma_20":4642.0,"sma_60":4121.17,"sma_120":4094.33},{"date":"2026-05-12","open":5030,"high":6060,"low":4725,"close":5150,"volume":14684357,"rsi_14":60.94,"sma_20":4701.5,"sma_60":4139.92,"sma_120":4101.17},{"date":"2026-05-13","open":5140,"high":5850,"low":4965,"close":5340,"volume":4500172,"rsi_14":67.49,"sma_20":4751.75,"sma_60":4160.92,"sma_120":4109.54},{"date":"2026-05-14","open":5340,"high":5750,"low":5080,"close":5100,"volume":1796969,"rsi_14":61.68,"sma_20":4793.75,"sma_60":4178.0,"sma_120":4117.04},{"date":"2026-05-15","open":5120,"high":5470,"low":4755,"close":4785,"volume":903988,"rsi_14":44.89,"sma_20":4809.25,"sma_60":4189.25,"sma_120":4121.67},{"date":"2026-05-18","open":4790,"high":5050,"low":4730,"close":4855,"volume":329145,"rsi_14":51.01,"sma_20":4827.0,"sma_60":4202.67,"sma_120":4128.0},{"date":"2026-05-19","open":4795,"high":5100,"low":4535,"close":4785,"volume":342688,"rsi_14":44.27,"sma_20":4839.5,"sma_60":4215.25,"sma_120":4133.79},{"date":"2026-05-20","open":4650,"high":4710,"low":4350,"close":4480,"volume":353997,"rsi_14":39.9,"sma_20":4827.0,"sma_60":4222.42,"sma_120":4136.12},{"date":"2026-05-21","open":4530,"high":4660,"low":4400,"close":4480,"volume":168266,"rsi_14":41.92,"sma_20":4819.25,"sma_60":4229.08,"sma_120":4139.29},{"date":"2026-05-22","open":4490,"high":4730,"low":4490,"close":4670,"volume":125283,"rsi_14":50.0,"sma_20":4823.5,"sma_60":4238.92,"sma_120":4144.04},{"date":"2026-05-26","open":4665,"high":4750,"low":4560,"close":4630,"volume":137900,"rsi_14":48.92,"sma_20":4805.0,"sma_60":4248.0,"sma_120":4148.54},{"date":"2026-05-27","open":4630,"high":4630,"low":4360,"close":4490,"volume":165361,"rsi_14":47.76,"sma_20":4788.75,"sma_60":4257.25,"sma_120":4151.38},{"date":"2026-05-28","open":4405,"high":4660,"low":4340,"close":4545,"volume":196361,"rsi_14":47.89,"sma_20":4766.0,"sma_60":4268.92,"sma_120":4154.83},{"date":"2026-05-29","open":4545,"high":4565,"low":4200,"close":4230,"volume":170770,"rsi_14":36.24,"sma_20":4732.5,"sma_60":4277.42,"sma_120":4155.12},{"date":"2026-06-01","open":4165,"high":4215,"low":3845,"close":4015,"volume":240484,"rsi_14":31.52,"sma_20":4693.25,"sma_60":4289.33,"sma_120":4153.92},{"date":"2026-06-02","open":3950,"high":4010,"low":3710,"close":3860,"volume":142500,"rsi_14":21.96,"sma_20":4652.75,"sma_60":4293.5,"sma_120":4150.88},{"date":"2026-06-04","open":3800,"high":4095,"low":3800,"close":3965,"volume":59982,"rsi_14":18.96,"sma_20":4617.25,"sma_60":4298.67,"sma_120":4148.71},{"date":"2026-06-05","open":3935,"high":3945,"low":3775,"close":3900,"volume":63267,"rsi_14":20.59,"sma_20":4583.0,"sma_60":4305.08,"sma_120":4145.96},{"date":"2026-06-08","open":3600,"high":3775,"low":3515,"close":3560,"volume":138009,"rsi_14":20.34,"sma_20":4529.25,"sma_60":4304.08,"sma_120":4140.12},{"date":"2026-06-09","open":3535,"high":3745,"low":3530,"close":3605,"volume":75772,"rsi_14":19.36,"sma_20":4467.25,"sma_60":4302.58,"sma_120":4135.08},{"date":"2026-06-10","open":3605,"high":3745,"low":3535,"close":3635,"volume":44586,"rsi_14":21.25,"sma_20":4404.0,"sma_60":4300.17,"sma_120":4130.29},{"date":"2026-06-11","open":3635,"high":3720,"low":3530,"close":3575,"volume":67199,"rsi_14":24.22,"sma_20":4325.25,"sma_60":4296.75,"sma_120":4125.0},{"date":"2026-06-12","open":3620,"high":3675,"low":3560,"close":3630,"volume":71770,"rsi_14":26.52,"sma_20":4239.75,"sma_60":4294.5,"sma_120":4119.46},{"date":"2026-06-15","open":3640,"high":3715,"low":3535,"close":3610,"volume":73300,"rsi_14":17.68,"sma_20":4165.25,"sma_60":4290.58,"sma_120":4114.17},{"date":"2026-06-16","open":3610,"high":3635,"low":3560,"close":3595,"volume":30192,"rsi_14":17.96,"sma_20":4105.75,"sma_60":4287.08,"sma_120":4108.79},{"date":"2026-06-17","open":3555,"high":3910,"low":3510,"close":3670,"volume":92553,"rsi_14":32.03,"sma_20":3748.25,"sma_60":4265.83,"sma_120":4075.71},{"date":"2026-06-18","open":3645,"high":3770,"low":3535,"close":3680,"volume":64256,"rsi_14":21.26,"sma_20":3991.25,"sma_60":4282.83,"sma_120":4099.88},{"date":"2026-06-19","open":3680,"high":3680,"low":3315,"close":3440,"volume":115150,"rsi_14":22.38,"sma_20":3939.25,"sma_60":4277.08,"sma_120":4093.83},{"date":"2026-06-22","open":3415,"high":3445,"low":3300,"close":3305,"volume":50339,"rsi_14":23.7,"sma_20":3880.5,"sma_60":4269.25,"sma_120":4086.38},{"date":"2026-06-23","open":3170,"high":3290,"low":3040,"close":3050,"volume":102674,"rsi_14":22.07,"sma_20":3799.5,"sma_60":4256.58,"sma_120":4076.46},{"date":"2026-06-24","open":2960,"high":3165,"low":2960,"close":3090,"volume":33726,"rsi_14":18.41,"sma_20":3722.5,"sma_60":4245.5,"sma_120":4067.62},{"date":"2026-06-25","open":2925,"high":3125,"low":2925,"close":2975,"volume":105442,"rsi_14":17.77,"sma_20":3646.75,"sma_60":4232.0,"sma_120":4058.79},{"date":"2026-06-26","open":3120,"high":3125,"low":2830,"close":2925,"volume":90923,"rsi_14":22.27,"sma_20":3565.75,"sma_60":4213.25,"sma_120":4050.12},{"date":"2026-06-29","open":2855,"high":3160,"low":2855,"close":3150,"volume":49400,"rsi_14":32.83,"sma_20":3511.75,"sma_60":4200.58,"sma_120":4043.21},{"date":"2026-06-30","open":3200,"high":3210,"low":3060,"close":3080,"volume":26444,"rsi_14":29.67,"sma_20":3465.0,"sma_60":4185.33,"sma_120":4035.71},{"date":"2026-07-01","open":3140,"high":3145,"low":3000,"close":3085,"volume":15797,"rsi_14":31.3,"sma_20":3426.25,"sma_60":4171.58,"sma_120":4027.79},{"date":"2026-07-02","open":3090,"high":3120,"low":2950,"close":2990,"volume":27831,"rsi_14":26.3,"sma_20":3377.5,"sma_60":4155.58,"sma_120":4018.96},{"date":"2026-07-03","open":3090,"high":3250,"low":2945,"close":3220,"volume":63397,"rsi_14":37.5,"sma_20":3343.5,"sma_60":4145.08,"sma_120":4012.17},{"date":"2026-07-06","open":3155,"high":3305,"low":3065,"close":3190,"volume":27311,"rsi_14":37.14,"sma_20":3325.0,"sma_60":4132.92,"sma_120":4005.62},{"date":"2026-07-07","open":3280,"high":3290,"low":3100,"close":3160,"volume":19023,"rsi_14":33.33,"sma_20":3302.75,"sma_60":4120.17,"sma_120":3999.88},{"date":"2026-07-08","open":3210,"high":3210,"low":3010,"close":3045,"volume":31215,"rsi_14":30.58,"sma_20":3273.25,"sma_60":4106.42,"sma_120":3992.92},{"date":"2026-07-09","open":2985,"high":3125,"low":2925,"close":3035,"volume":65068,"rsi_14":35.59,"sma_20":3246.25,"sma_60":4091.0,"sma_120":3985.62},{"date":"2026-07-10","open":2975,"high":3140,"low":2975,"close":3130,"volume":36024,"rsi_14":43.59,"sma_20":3221.25,"sma_60":4070.92,"sma_120":3979.17},{"date":"2026-07-13","open":3100,"high":3145,"low":2895,"close":2895,"volume":61251,"rsi_14":44.24,"sma_20":3185.5,"sma_60":4048.17,"sma_120":3970.12},{"date":"2026-07-14","open":2820,"high":2940,"low":2790,"close":2885,"volume":76643,"rsi_14":42.21,"sma_20":3150.0,"sma_60":4021.67,"sma_120":3961.38},{"date":"2026-07-15","open":2900,"high":3050,"low":2895,"close":3045,"volume":17891,"rsi_14":52.57,"sma_20":3118.75,"sma_60":3997.42,"sma_120":3954.08},{"date":"2026-07-16","open":3005,"high":3080,"low":2965,"close":2965,"volume":20391,"rsi_14":51.44,"sma_20":3083.0,"sma_60":3971.25,"sma_120":3946.67},{"date":"2026-07-20","open":2885,"high":3085,"low":2885,"close":2905,"volume":30791,"rsi_14":40.0,"sma_20":3056.25,"sma_60":3940.83,"sma_120":3938.21},{"date":"2026-07-21","open":2805,"high":3060,"low":2805,"close":2960,"volume":32786,"rsi_14":45.04,"sma_20":3039.0,"sma_60":3912.92,"sma_120":3930.54},{"date":"2026-07-22","open":2940,"high":3050,"low":2905,"close":2920,"volume":33375,"rsi_14":43.37,"sma_20":3032.5,"sma_60":3885.17,"sma_120":3922.54},{"date":"2026-07-23","open":2900,"high":3035,"low":2900,"close":3035,"volume":38502,"rsi_14":51.78,"sma_20":3029.75,"sma_60":3852.42,"sma_120":3914.96},{"date":"2026-07-24","open":2985,"high":3045,"low":2920,"close":2920,"volume":21913,"rsi_14":36.96,"sma_20":3027.0,"sma_60":3820.83,"sma_120":3905.46},{"date":"2026-07-27","open":2920,"high":2940,"low":2740,"close":2915,"volume":67888,"rsi_14":37.78,"sma_20":3026.5,"sma_60":3786.08,"sma_120":3896.12},{"date":"2026-07-28","open":2865,"high":2925,"low":2720,"close":2790,"volume":101297,"rsi_14":34.84,"sma_20":3008.5,"sma_60":3750.92,"sma_120":3886.08},{"date":"2026-07-29","open":2790,"high":2875,"low":2580,"close":2595,"volume":51669,"rsi_14":32.69,"sma_20":2984.25,"sma_60":3714.17,"sma_120":3875.0},{"date":"2026-07-30","open":2375,"high":2660,"low":2375,"close":2545,"volume":58697,"rsi_14":31.72,"sma_20":2957.25,"sma_60":3678.75,"sma_120":3863.75},{"date":"2026-07-31","open":2550,"high":2795,"low":2550,"close":2765,"volume":42412,"rsi_14":37.54,"sma_20":2946.0,"sma_60":3646.92,"sma_120":3855.75},{"date":"2026-08-03","open":2725,"high":2865,"low":2725,"close":2820,"volume":14308,"rsi_14":47.08,"sma_20":2926.0,"sma_60":3617.5,"sma_120":3847.75},{"date":"2026-08-04","open":2735,"high":2865,"low":2735,"close":2825,"volume":26398,"rsi_14":47.66,"sma_20":2907.75,"sma_60":3587.33,"sma_120":3838.58},{"date":"2026-08-05","open":2820,"high":2970,"low":2815,"close":2865,"volume":14234,"rsi_14":42.24,"sma_20":2893.0,"sma_60":3554.33,"sma_120":3829.75},{"date":"2026-08-06","open":2870,"high":2910,"low":2815,"close":2865,"volume":14493,"rsi_14":45.37,"sma_20":2884.0,"sma_60":3520.42,"sma_120":3820.79},{"date":"2026-08-07","open":2880,"high":2910,"low":2840,"close":2890,"volume":7809,"rsi_14":49.28,"sma_20":2876.75,"sma_60":3482.75,"sma_120":3811.33},{"date":"2026-08-10","open":2890,"high":3010,"low":2890,"close":3000,"volume":32356,"rsi_14":51.82,"sma_20":2870.25,"sma_60":3443.75,"sma_120":3802.33},{"date":"2026-08-11","open":3010,"high":3075,"low":2995,"close":3035,"volume":17064,"rsi_14":55.25,"sma_20":2877.25,"sma_60":3409.33,"sma_120":3793.67},{"date":"2026-08-12","open":3035,"high":3100,"low":2905,"close":3025,"volume":24768,"rsi_14":49.49,"sma_20":2884.25,"sma_60":3380.0,"sma_120":3784.62},{"date":"2026-08-13","open":3025,"high":3065,"low":2950,"close":2955,"volume":17911,"rsi_14":51.85,"sma_20":2879.75,"sma_60":3348.33,"sma_120":3775.5},{"date":"2026-08-14","open":2985,"high":3000,"low":2890,"close":2955,"volume":22582,"rsi_14":52.13,"sma_20":2879.25,"sma_60":3317.83,"sma_120":3766.54},{"date":"2026-08-18","open":2960,"high":2995,"low":2875,"close":2900,"volume":17360,"rsi_14":56.32,"sma_20":2879.0,"sma_60":3291.5,"sma_120":3756.96},{"date":"2026-08-19","open":2900,"high":2915,"low":2830,"close":2865,"volume":11444,"rsi_14":69.01,"sma_20":2874.25,"sma_60":3264.58,"sma_120":3746.83},{"date":"2026-08-20","open":2845,"high":2920,"low":2800,"close":2820,"volume":26798,"rsi_14":69.5,"sma_20":2869.25,"sma_60":3233.75,"sma_120":3736.33},{"date":"2026-08-21","open":2825,"high":2850,"low":2735,"close":2800,"volume":39813,"rsi_14":53.47,"sma_20":2857.5,"sma_60":3203.25,"sma_120":3725.62},{"date":"2026-08-24","open":2800,"high":2895,"low":2725,"close":2775,"volume":16151,"rsi_14":45.26,"sma_20":2850.25,"sma_60":3174.67,"sma_120":3715.96},{"date":"2026-08-25","open":2710,"high":2900,"low":2690,"close":2865,"volume":36386,"rsi_14":53.57,"sma_20":2847.75,"sma_60":3146.67,"sma_120":3707.79},{"date":"2026-08-26","open":2865,"high":2885,"low":2775,"close":2860,"volume":23136,"rsi_14":49.52,"sma_20":2851.25,"sma_60":3123.83,"sma_120":3700.62},{"date":"2026-08-27","open":2900,"high":2900,"low":2795,"close":2825,"volume":25563,"rsi_14":46.43,"sma_20":2862.75,"sma_60":3104.0,"sma_120":3696.67},{"date":"2026-08-28","open":2820,"high":2890,"low":2715,"close":2835,"volume":25208,"rsi_14":44.95,"sma_20":2877.25,"sma_60":3086.92,"sma_120":3690.21},{"date":"2026-08-31","open":2835,"high":2850,"low":2760,"close":2795,"volume":10849,"rsi_14":28.42,"sma_20":2878.75,"sma_60":3067.42,"sma_120":3683.04},{"date":"2026-09-01","open":2805,"high":2845,"low":2735,"close":2795,"volume":36733,"rsi_14":22.73,"sma_20":2877.5,"sma_60":3049.0,"sma_120":3677.04},{"date":"2026-09-02","open":2800,"high":2860,"low":2750,"close":2795,"volume":7887,"rsi_14":23.26,"sma_20":2876.0,"sma_60":3036.25,"sma_120":3670.17},{"date":"2026-09-03","open":2800,"high":2835,"low":2735,"close":2740,"volume":11440,"rsi_14":24.1,"sma_20":2869.75,"sma_60":3021.83,"sma_120":3662.21},{"date":"2026-09-04","open":2790,"high":2820,"low":2720,"close":2750,"volume":10991,"rsi_14":25.88,"sma_20":2864.0,"sma_60":3007.08,"sma_120":3653.62},{"date":"2026-09-07","open":2800,"high":2800,"low":2725,"close":2755,"volume":14668,"rsi_14":30.67,"sma_20":2857.25,"sma_60":2993.42,"sma_120":3645.08},{"date":"2026-09-08","open":2755,"high":2765,"low":2705,"close":2725,"volume":25566,"rsi_14":31.08,"sma_20":2843.5,"sma_60":2978.33,"sma_120":3636.42},{"date":"2026-09-09","open":2775,"high":2785,"low":2705,"close":2785,"volume":11357,"rsi_14":45.45,"sma_20":2831.0,"sma_60":2964.58,"sma_120":3627.58},{"date":"2026-09-10","open":2775,"high":2775,"low":2700,"close":2745,"volume":11584,"rsi_14":43.21,"sma_20":2817.0,"sma_60":2950.42,"sma_120":3618.75},{"date":"2026-09-11","open":2745,"high":2750,"low":2670,"close":2695,"volume":24542,"rsi_14":40.7,"sma_20":2804.0,"sma_60":2934.17,"sma_120":3609.67},{"date":"2026-09-14","open":2680,"high":2745,"low":2600,"close":2700,"volume":28109,"rsi_14":26.09,"sma_20":2791.25,"sma_60":2917.83,"sma_120":3600.33},{"date":"2026-09-15","open":2745,"high":2745,"low":2635,"close":2690,"volume":11256,"rsi_14":25.71,"sma_20":2780.75,"sma_60":2905.33,"sma_120":3591.21},{"date":"2026-09-16","open":2695,"high":2695,"low":2620,"close":2645,"volume":7894,"rsi_14":25.0,"sma_20":2769.75,"sma_60":2894.33,"sma_120":3581.79},{"date":"2026-09-17","open":2660,"high":2660,"low":2580,"close":2595,"volume":22251,"rsi_14":20.0,"sma_20":2758.5,"sma_60":2886.75,"sma_120":3571.67},{"date":"2026-09-18","open":2585,"high":2630,"low":2570,"close":2575,"volume":10565,"rsi_14":21.05,"sma_20":2747.25,"sma_60":2878.17,"sma_120":3561.83},{"date":"2026-09-21","open":2585,"high":2625,"low":2555,"close":2615,"volume":7251,"rsi_14":28.57,"sma_20":2739.25,"sma_60":2872.17,"sma_120":3552.08},{"date":"2026-09-22","open":2555,"high":2960,"low":2415,"close":2600,"volume":194642,"rsi_14":27.59,"sma_20":2726.0,"sma_60":2866.75,"sma_120":3540.0},{"date":"2026-09-23","open":2570,"high":3140,"low":2560,"close":2735,"volume":938378,"rsi_14":49.51,"sma_20":2719.75,"sma_60":2859.83,"sma_120":3530.21},{"date":"2026-09-28","open":2815,"high":3070,"low":2750,"close":2850,"volume":290781,"rsi_14":58.06,"sma_20":2721.0,"sma_60":2856.0,"sma_120":3520.67},{"date":"2026-09-29","open":2870,"high":3550,"low":2800,"close":3200,"volume":4095903,"rsi_14":73.06,"sma_20":2739.25,"sma_60":2857.92,"sma_120":3514.75},{"date":"2026-09-30","open":3250,"high":4170,"low":3105,"close":3625,"volume":6903760,"rsi_14":83.09,"sma_20":2780.75,"sma_60":2868.5,"sma_120":3512.04},{"date":"2026-10-01","open":3660,"high":3920,"low":3475,"close":3550,"volume":1536940,"rsi_14":77.82,"sma_20":2818.5,"sma_60":2874.0,"sma_120":3509.54},{"date":"2026-10-02","open":3545,"high":3545,"low":3230,"close":3300,"volume":356560,"rsi_14":67.51,"sma_20":2843.75,"sma_60":2875.83,"sma_120":3504.38},{"date":"2026-10-06","open":3300,"high":3545,"low":3265,"close":3370,"volume":558887,"rsi_14":71.03,"sma_20":2875.25,"sma_60":2879.33,"sma_120":3499.75},{"date":"2026-10-07","open":3350,"high":3470,"low":3205,"close":3245,"volume":158226,"rsi_14":65.8,"sma_20":2900.0,"sma_60":2882.67,"sma_120":3494.54},{"date":"2026-10-08","open":3205,"high":3445,"low":3175,"close":3180,"volume":132025,"rsi_14":63.76,"sma_20":2921.25,"sma_60":2885.08,"sma_120":3488.04},{"date":"2026-10-12","open":3210,"high":3325,"low":3110,"close":3110,"volume":72509,"rsi_14":62.88,"sma_20":2940.5,"sma_60":2884.75,"sma_120":3477.83},{"date":"2026-10-13","open":3060,"high":3290,"low":3045,"close":3160,"volume":84570,"rsi_14":65.65,"sma_20":2959.25,"sma_60":2889.17,"sma_120":3468.67},{"date":"2026-10-14","open":3110,"high":3270,"low":3100,"close":3165,"volume":50911,"rsi_14":66.48,"sma_20":2980.25,"sma_60":2893.83,"sma_120":3457.75},{"date":"2026-10-15","open":3055,"high":3110,"low":2800,"close":2840,"volume":109239,"rsi_14":55.42,"sma_20":2987.5,"sma_60":2890.42,"sma_120":3443.92},{"date":"2026-10-16","open":2895,"high":3125,"low":2895,"close":3025,"volume":66666,"rsi_14":59.47,"sma_20":3003.75,"sma_60":2891.42,"sma_120":3431.33},{"date":"2026-10-19","open":2900,"high":3220,"low":2900,"close":3190,"volume":73446,"rsi_14":60.0,"sma_20":3028.75,"sma_60":2896.17,"sma_120":3418.5},{"date":"2026-10-20","open":3150,"high":3225,"low":3045,"close":3100,"volume":39392,"rsi_14":55.56,"sma_20":3051.5,"sma_60":2898.5,"sma_120":3405.71},{"date":"2026-10-21","open":3080,"high":3275,"low":3080,"close":3170,"volume":86678,"rsi_14":49.24,"sma_20":3080.25,"sma_60":2902.67,"sma_120":3393.92},{"date":"2026-10-22","open":3130,"high":3180,"low":2900,"close":2930,"volume":59556,"rsi_14":30.53,"sma_20":3098.0,"sma_60":2900.92,"sma_120":3376.67},{"date":"2026-10-23","open":2920,"high":3112,"low":2890,"close":2890,"volume":62433,"rsi_14":31.14,"sma_20":3111.75,"sma_60":2900.42,"sma_120":3360.62}],"valuation_history":[{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":1.01,"ttm_eps":null,"close":5570.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":1.04,"ttm_eps":null,"close":5320.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":0.98,"ttm_eps":null,"close":5210.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":13.07,"pbr":0.75,"ttm_eps":null,"close":3980.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":20.95,"pbr":0.7,"ttm_eps":null,"close":3910.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":10.14,"pbr":0.55,"ttm_eps":null,"close":3080.0}],"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":"노브랜드","phase":"above-fold","symbol_resolved":true}