{"status":"ok","report":{"price_analysis":{"current":5010.0,"change_1d":-3.8,"change_7d":-13.5,"change_30d":-17.4,"high_30d":6470.0,"low_30d":4910.0,"position_in_range":6.0,"support":5066.0,"resistance":6314.0},"summary":"퓨런티어(370090)은 Industrials 섹터 KR 시장 종목입니다, 시가총액 434.22억. 현재가 5,070원, 전일 대비 -2.7%, 30일 -17.4%. ROE -0.3%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 1951.00, 기관 순매수 4.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -0.3%로 적자 상태입니다. 시가총액 434.22억. 매출 169.75억, 영업이익 -56.29억.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":1.08,"roe":-0.34,"eps":-16.0,"revenue":16974749497.0,"operating_income":-5628597868.0,"net_income":-5013447814.0,"market_cap":42908225160,"profit_margin":-29.53,"roa":-0.3,"operating_margin":-33.16,"gross_margin":18.03,"debt_ratio":0.11108523410597154,"total_assets":44329860361.0,"total_equity":39897803517.0,"total_debt":4432056844.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 37.3로 약세 구간입니다. MACD(-223.96)가 시그널선(-173.39)을 하회합니다(데드크로스). 현재가가 SMA20(5874)과 SMA60(6138) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 5141~6607 (현재 위치 -5%).","trend":"하락","grade":"F","comment":"하락 추세, RSI 37","rsi_14":37.33766233766234,"macd":-223.95735165698352,"macd_signal":-173.38841114206699,"sma_20":5874.0,"sma_60":6138.333333333333,"bb_upper":6607.33212121112,"bb_lower":5140.66787878888,"atr_14":444.2857142857143},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 1951.00, 기관 순매수 4.00. 30일 누적: 외국인 -2.78만, 기관 390.00.","foreign_trend":"매수","institution_trend":"매수","comment":"외국인 매수, 기관 매수","foreign_flow":1951.0,"institutional_flow":4.0,"data":[{"date":"2026-10-22","foreign_net":-1345.0,"institution_net":0.0,"retail_net":1345.0},{"date":"2026-10-21","foreign_net":1281.0,"institution_net":1.0,"retail_net":-1282.0},{"date":"2026-10-20","foreign_net":152.0,"institution_net":-123.0,"retail_net":-29.0},{"date":"2026-10-19","foreign_net":-477.0,"institution_net":125.0,"retail_net":352.0},{"date":"2026-10-16","foreign_net":2340.0,"institution_net":1.0,"retail_net":-2341.0},{"date":"2026-10-15","foreign_net":-3472.0,"institution_net":0.0,"retail_net":3472.0},{"date":"2026-10-14","foreign_net":1883.0,"institution_net":8.0,"retail_net":-1891.0},{"date":"2026-10-13","foreign_net":-3442.0,"institution_net":11.0,"retail_net":3431.0},{"date":"2026-10-12","foreign_net":-8855.0,"institution_net":172.0,"retail_net":8683.0},{"date":"2026-10-08","foreign_net":-3942.0,"institution_net":8.0,"retail_net":3934.0},{"date":"2026-10-07","foreign_net":-897.0,"institution_net":9.0,"retail_net":888.0},{"date":"2026-10-06","foreign_net":1328.0,"institution_net":0.0,"retail_net":-1328.0},{"date":"2026-10-02","foreign_net":2067.0,"institution_net":0.0,"retail_net":-2067.0},{"date":"2026-10-01","foreign_net":5095.0,"institution_net":0.0,"retail_net":-5095.0},{"date":"2026-09-30","foreign_net":-1408.0,"institution_net":0.0,"retail_net":1408.0},{"date":"2026-09-29","foreign_net":-464.0,"institution_net":0.0,"retail_net":464.0},{"date":"2026-09-28","foreign_net":1065.0,"institution_net":2.0,"retail_net":-1067.0},{"date":"2026-09-23","foreign_net":61.0,"institution_net":2.0,"retail_net":-63.0},{"date":"2026-09-22","foreign_net":-2414.0,"institution_net":1.0,"retail_net":2413.0},{"date":"2026-09-21","foreign_net":-2067.0,"institution_net":0.0,"retail_net":2067.0},{"date":"2026-09-18","foreign_net":1460.0,"institution_net":0.0,"retail_net":-1460.0},{"date":"2026-09-17","foreign_net":9847.0,"institution_net":2.0,"retail_net":-9849.0},{"date":"2026-09-16","foreign_net":-22.0,"institution_net":-32.0,"retail_net":54.0},{"date":"2026-09-15","foreign_net":4339.0,"institution_net":33.0,"retail_net":-4372.0},{"date":"2026-09-14","foreign_net":-2736.0,"institution_net":166.0,"retail_net":2570.0},{"date":"2026-09-11","foreign_net":-1426.0,"institution_net":1.0,"retail_net":1425.0},{"date":"2026-09-10","foreign_net":-4465.0,"institution_net":0.0,"retail_net":4465.0},{"date":"2026-09-09","foreign_net":-2617.0,"institution_net":1.0,"retail_net":2616.0},{"date":"2026-09-08","foreign_net":-10750.0,"institution_net":1.0,"retail_net":10749.0},{"date":"2026-09-07","foreign_net":-7948.0,"institution_net":1.0,"retail_net":7947.0}],"periods":{"d1":{"foreign_net":-1345.0,"institution_net":0,"retail_net":1345.0},"d3":{"foreign_net":88.0,"institution_net":-122.0,"retail_net":34.0},"d7":{"foreign_net":362.0,"institution_net":12.0,"retail_net":-374.0},"d14":{"foreign_net":-8284.0,"institution_net":212.0,"retail_net":8072.0},"d30":{"foreign_net":-27829.0,"institution_net":390.0,"retail_net":27439.0}}},"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 -16, PBR 1.09x) — 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 -16원"}]},"growth":{"grade":"C","percentile":74,"summary":"매출 +10.8%","metrics":[{"name":"매출 성장률 (QoQ)","value":10.8,"unit":"%","percentile":63,"direction":"higher_better"},{"name":"영업이익 성장률","value":65.6,"unit":"%","percentile":84,"direction":"higher_better","note":"적자 축소"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -0.3%","metrics":[{"name":"ROE","value":-0.34,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-33.16,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-29.53,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-0.3,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":31,"summary":"RSI 37","metrics":[{"name":"RSI (14)","value":37.3,"unit":"","percentile":37,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-17.4,"unit":"%","percentile":27,"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":"C","percentile":53,"summary":"유동비율 9.1x, 순차입금비율 -0.0x","metrics":[{"name":"유동비율","value":9.11,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":-0.05,"unit":"x","percentile":95,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":-501.1,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.24,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -16, PBR 1.09x) — PBR 기준 평가"},"growth":{"grade":"C","reason":"매출 +10.8%"},"profitability":{"grade":"C","reason":"ROE -0.3%"},"momentum":{"grade":"D","reason":"RSI 37"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-0.3,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-0.34,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-12.7,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.11,"unit":"","threshold":"≤ 1.0","pass":true,"source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":18.03,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":-33.16,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-29.53,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["적자 상태 (ROE 음수)","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["외국인·기관 동반 순매수","전분기 대비 매출 155% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["적자 상태 (ROE 음수)","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["외국인·기관 동반 순매수","전분기 대비 매출 155% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":1.08,"per_5y_high":3618.33,"per_5y_low":39.82,"per_5y_avg":1829.08,"per_percentile":null,"pbr_5y_high":13.29,"pbr_5y_low":4.36,"pbr_5y_avg":8.69,"pbr_percentile":0.0,"per_5y_median":1829.08,"pbr_5y_median":8.5,"history":[{"quarter":"2024-Q2","per":39.82,"pbr":9.36},{"quarter":"2024-Q3","per":null,"pbr":11.14},{"quarter":"2024-Q4","per":null,"pbr":13.29},{"quarter":"2025-Q1","per":null,"pbr":7.74},{"quarter":"2025-Q2","per":null,"pbr":8.5},{"quarter":"2025-Q3","per":null,"pbr":7.03},{"quarter":"2025-Q4","per":null,"pbr":9.76},{"quarter":"2026-Q1","per":null,"pbr":7.07},{"quarter":"2026-Q2","per":null,"pbr":4.36},{"quarter":"현재","per":null,"pbr":1.08}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":20550.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":23250.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":26450.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":14960.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":16070.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":12890.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":16910.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":11910.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":7330.0,"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":"Industrials","industry":"SPECIALTY INDUSTRIAL MACHINERY"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":39.82,"eps":516.02,"close":20550.0,"source":"reported"},{"date":"2024-07","per":32.54,"eps":516.02,"close":16790.0,"source":"reported"},{"date":"2024-08","per":30.48,"eps":516.02,"close":15730.0,"source":"reported"},{"date":"2024-12","per":null,"eps":7.31,"close":26450.0,"source":"reported"},{"date":"2025-01","per":null,"eps":7.31,"close":26250.0,"source":"reported"},{"date":"2025-02","per":null,"eps":7.31,"close":19160.0,"source":"reported"}],"trailing_per_history_meta":{},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":null,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PBR","value":"1.1배"},{"label":"ROE","value":"-0.3%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"}],"oldest":{"key":"technical","label":"기술지표","age_days":2},"summary":"가격 1일 전 · 기술지표 2일 전 · 수급 2일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T21:11:50.301998+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-22"},"price_history":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-22"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"chart_data":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":-0.0033718996822137766,"dividend_yield":null,"eps":-16.0,"revenue":8628302524.0,"operating_income":-494123248.0,"net_income":-134531391.0,"market_cap":null,"profit_margin":-0.0155918722860951,"operating_margin":-0.05726772405413169,"roa":-0.003034780391917418,"gross_margin":0.18032155695425406,"total_equity":39897803517.0,"total_assets":44329860361.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":2.9,"roe":-0.02815729343767909,"dividend_yield":null,"eps":-131.73,"revenue":3381252285.0,"operating_income":-1435333045.0,"net_income":-1127202201.0,"market_cap":119500000000.0,"profit_margin":-0.3333682629954955,"operating_margin":-0.4244974713562375,"roa":-0.02477044395294691,"gross_margin":0.1635261472363042,"total_equity":40032334908.0,"total_assets":45505934538.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.05865316105491676,"dividend_yield":null,"eps":-282.13,"revenue":3051400539.0,"operating_income":-1717857722.0,"net_income":-2414136959.0,"market_cap":null,"profit_margin":-0.7911570205696945,"operating_margin":-0.5629735264328732,"roa":-0.05418592544035921,"gross_margin":0.24379252428256845,"total_equity":41159537109.0,"total_assets":44552841709.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.03069691256497237,"dividend_yield":null,"eps":-156.32,"revenue":1913794149.0,"operating_income":-1981283853.0,"net_income":-1337577263.0,"market_cap":null,"profit_margin":-0.6989138636978872,"operating_margin":-1.0352648711123216,"roa":-0.028467201308200192,"gross_margin":0.1657627635478783,"total_equity":43573674068.0,"total_assets":46986609204.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.022710206658080434,"dividend_yield":null,"eps":-119.2,"revenue":5210457675.0,"operating_income":-1387564768.0,"net_income":-1019943799.0,"market_cap":null,"profit_margin":-0.19574936840840954,"operating_margin":-0.26630381715940143,"roa":-0.02133863641140226,"gross_margin":0.17402161912772854,"total_equity":44911251331.0,"total_assets":47797983870.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.030088584524928734,"dividend_yield":null,"eps":-161.51,"revenue":1967886581.0,"operating_income":-2076073521.0,"net_income":-1382004647.0,"market_cap":null,"profit_margin":-0.70227860708198,"operating_margin":-1.0549762069849695,"roa":-0.027200932047328666,"gross_margin":0.18588119230637712,"total_equity":45931195130.0,"total_assets":50807253391.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.02030235929131002,"dividend_yield":null,"eps":-112.16,"revenue":2471278196.0,"operating_income":-3863843442.0,"net_income":-959700498.0,"market_cap":null,"profit_margin":-0.3883417494450309,"operating_margin":-1.5634999929404954,"roa":-0.018954440804513716,"gross_margin":-0.14302520233136876,"total_equity":47270392777.0,"total_assets":50631960494.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.05541896225816788,"dividend_yield":null,"eps":-321.25,"revenue":3023358807.0,"operating_income":-2858151045.0,"net_income":-2748914148.0,"market_cap":null,"profit_margin":-0.9092252436711856,"operating_margin":-0.9453562171921197,"roa":-0.0521271857098216,"gross_margin":-0.11942171275339467,"total_equity":49602411088.0,"total_assets":52734750794.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.05512192227637487,"dividend_yield":null,"eps":335.87,"revenue":10022887170.0,"operating_income":2936986549.0,"net_income":2873985382.0,"market_cap":null,"profit_margin":0.28674226630049954,"operating_margin":0.2930279967423798,"roa":0.051425312012324385,"gross_margin":0.5375783372207711,"total_equity":52138700236.0,"total_assets":55886591049.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.017971814103041866,"dividend_yield":null,"eps":104.85,"revenue":9823579156.0,"operating_income":34352267.0,"net_income":897198079.0,"market_cap":null,"profit_margin":0.09133107849515454,"operating_margin":0.0034969196516341484,"roa":0.015731198636378462,"gross_margin":0.33181659405768626,"total_equity":49922510541.0,"total_assets":57033039868.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.02098147620777116,"dividend_yield":null,"eps":-120.1,"revenue":4916329619.0,"operating_income":-1421907072.0,"net_income":-1028623427.0,"market_cap":null,"profit_margin":-0.20922588734179012,"operating_margin":-0.2892212650886539,"roa":-0.017121757770061738,"gross_margin":null,"total_equity":49025312462.0,"total_assets":60076975788.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.034931112960166266,"dividend_yield":null,"eps":195.4,"revenue":10796647771.0,"operating_income":1523132784.0,"net_income":1672008275.0,"market_cap":null,"profit_margin":0.15486364939041966,"operating_margin":0.14107460170101718,"roa":0.029579820856772177,"gross_margin":0.3669163017099227,"total_equity":47865874669.0,"total_assets":56525300917.0}],"current_price":5010.0,"change_pct":-3.84,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2022-02-23","close":31200.0},{"date":"2022-02-24","close":25800.0},{"date":"2022-02-25","close":25900.0},{"date":"2022-02-28","close":25900.0},{"date":"2022-03-02","close":26000.0},{"date":"2022-03-03","close":26500.0},{"date":"2022-03-04","close":25350.0},{"date":"2022-03-07","close":23150.0},{"date":"2022-03-08","close":21600.0},{"date":"2022-03-10","close":21600.0},{"date":"2022-03-11","close":21150.0},{"date":"2022-03-14","close":20000.0},{"date":"2022-03-15","close":20000.0},{"date":"2022-03-16","close":20000.0},{"date":"2022-03-17","close":20000.0},{"date":"2022-03-18","close":21600.0},{"date":"2022-03-21","close":21600.0},{"date":"2022-03-22","close":21300.0},{"date":"2022-03-23","close":20750.0},{"date":"2022-03-24","close":20600.0},{"date":"2022-03-25","close":21900.0},{"date":"2022-03-28","close":21900.0},{"date":"2022-03-29","close":21500.0},{"date":"2022-03-30","close":21100.0},{"date":"2022-03-31","close":21250.0},{"date":"2022-04-01","close":21050.0},{"date":"2022-04-04","close":21200.0},{"date":"2022-04-05","close":21600.0},{"date":"2022-04-06","close":21800.0},{"date":"2022-04-07","close":21200.0},{"date":"2022-04-08","close":21200.0},{"date":"2022-04-11","close":21650.0},{"date":"2022-04-12","close":21100.0},{"date":"2022-04-13","close":21100.0},{"date":"2022-04-14","close":21150.0},{"date":"2022-04-15","close":21600.0},{"date":"2022-04-18","close":21350.0},{"date":"2022-04-19","close":21800.0},{"date":"2022-04-20","close":22250.0},{"date":"2022-04-21","close":21950.0},{"date":"2022-04-22","close":22000.0},{"date":"2022-04-25","close":21750.0},{"date":"2022-04-26","close":21800.0},{"date":"2022-04-27","close":21000.0},{"date":"2022-04-28","close":20700.0},{"date":"2022-04-29","close":20450.0},{"date":"2022-05-02","close":20500.0},{"date":"2022-05-03","close":20150.0},{"date":"2022-05-04","close":19850.0},{"date":"2022-05-06","close":18850.0},{"date":"2022-05-09","close":17450.0},{"date":"2022-05-10","close":17150.0},{"date":"2022-05-11","close":17250.0},{"date":"2022-05-12","close":16200.0},{"date":"2022-05-13","close":16400.0},{"date":"2022-05-16","close":16800.0},{"date":"2022-05-17","close":21800.0},{"date":"2022-05-18","close":22150.0},{"date":"2022-05-19","close":22250.0},{"date":"2022-05-20","close":21900.0},{"date":"2022-05-23","close":20700.0},{"date":"2022-05-24","close":20950.0},{"date":"2022-05-25","close":20950.0},{"date":"2022-05-26","close":22050.0},{"date":"2022-05-27","close":21550.0},{"date":"2022-05-30","close":23300.0},{"date":"2022-05-31","close":23300.0},{"date":"2022-06-02","close":22950.0},{"date":"2022-06-03","close":22350.0},{"date":"2022-06-07","close":21600.0},{"date":"2022-06-08","close":22800.0},{"date":"2022-06-09","close":24000.0},{"date":"2022-06-10","close":25600.0},{"date":"2022-06-13","close":23300.0},{"date":"2022-06-14","close":25700.0},{"date":"2022-06-15","close":27500.0},{"date":"2022-06-16","close":26450.0},{"date":"2022-06-17","close":24550.0},{"date":"2022-06-20","close":27100.0},{"date":"2022-06-21","close":26200.0},{"date":"2022-06-22","close":26600.0},{"date":"2022-06-23","close":22300.0},{"date":"2022-06-24","close":23300.0},{"date":"2022-06-27","close":24900.0},{"date":"2022-06-28","close":25350.0},{"date":"2022-06-29","close":32150.0},{"date":"2022-06-30","close":29750.0},{"date":"2022-07-01","close":28800.0},{"date":"2022-07-04","close":30200.0},{"date":"2022-07-05","close":31000.0},{"date":"2022-07-06","close":28450.0},{"date":"2022-07-07","close":30700.0},{"date":"2022-07-08","close":30700.0},{"date":"2022-07-11","close":29900.0},{"date":"2022-07-12","close":28100.0},{"date":"2022-07-13","close":27650.0},{"date":"2022-07-14","close":27550.0},{"date":"2022-07-15","close":26200.0},{"date":"2022-07-18","close":26400.0},{"date":"2022-07-19","close":26150.0},{"date":"2022-07-20","close":26850.0},{"date":"2022-07-21","close":27950.0},{"date":"2022-07-22","close":26700.0},{"date":"2022-07-25","close":26100.0},{"date":"2022-07-26","close":25300.0},{"date":"2022-07-27","close":25850.0},{"date":"2022-07-28","close":25500.0},{"date":"2022-07-29","close":26550.0},{"date":"2022-08-01","close":26950.0},{"date":"2022-08-02","close":27950.0},{"date":"2022-08-03","close":28200.0},{"date":"2022-08-04","close":27600.0},{"date":"2022-08-05","close":28350.0},{"date":"2022-08-08","close":28400.0},{"date":"2022-08-09","close":27950.0},{"date":"2022-08-10","close":26850.0},{"date":"2022-08-11","close":27100.0},{"date":"2022-08-12","close":27450.0},{"date":"2022-08-16","close":27450.0},{"date":"2022-08-17","close":26550.0},{"date":"2022-08-18","close":26600.0},{"date":"2022-08-19","close":25600.0},{"date":"2022-08-22","close":24700.0},{"date":"2022-08-23","close":23700.0},{"date":"2022-08-24","close":23900.0},{"date":"2022-08-25","close":24500.0},{"date":"2022-08-26","close":24300.0},{"date":"2022-08-29","close":22750.0},{"date":"2022-08-30","close":23100.0},{"date":"2022-08-31","close":24350.0},{"date":"2022-09-01","close":23100.0},{"date":"2022-09-02","close":23850.0},{"date":"2022-09-05","close":23050.0},{"date":"2022-09-06","close":23300.0},{"date":"2022-09-07","close":22400.0},{"date":"2022-09-08","close":22150.0},{"date":"2022-09-13","close":23300.0},{"date":"2022-09-14","close":22500.0},{"date":"2022-09-15","close":22450.0},{"date":"2022-09-16","close":23600.0},{"date":"2022-09-19","close":22300.0},{"date":"2022-09-20","close":22750.0},{"date":"2022-09-21","close":24400.0},{"date":"2022-09-22","close":25500.0},{"date":"2022-09-23","close":25400.0},{"date":"2022-09-26","close":22550.0},{"date":"2022-09-27","close":23150.0},{"date":"2022-09-28","close":21700.0},{"date":"2022-09-29","close":21350.0},{"date":"2022-09-30","close":20450.0},{"date":"2022-10-04","close":22850.0},{"date":"2022-10-05","close":21950.0},{"date":"2022-10-06","close":22350.0},{"date":"2022-10-07","close":21750.0},{"date":"2022-10-11","close":20300.0},{"date":"2022-10-12","close":20250.0},{"date":"2022-10-13","close":18900.0},{"date":"2022-10-14","close":19400.0},{"date":"2022-10-17","close":19600.0},{"date":"2022-10-18","close":20550.0},{"date":"2022-10-19","close":20000.0},{"date":"2022-10-20","close":19850.0},{"date":"2022-10-21","close":19350.0},{"date":"2022-10-24","close":19850.0},{"date":"2022-10-25","close":19900.0},{"date":"2022-10-26","close":19400.0},{"date":"2022-10-27","close":19450.0},{"date":"2022-10-28","close":19300.0},{"date":"2022-10-31","close":19000.0},{"date":"2022-11-01","close":19050.0},{"date":"2022-11-02","close":19400.0},{"date":"2022-11-03","close":19000.0},{"date":"2022-11-04","close":18850.0},{"date":"2022-11-07","close":18950.0},{"date":"2022-11-08","close":19650.0},{"date":"2022-11-09","close":19700.0},{"date":"2022-11-10","close":19450.0},{"date":"2022-11-11","close":19950.0},{"date":"2022-11-14","close":19800.0},{"date":"2022-11-15","close":20400.0},{"date":"2022-11-16","close":20300.0},{"date":"2022-11-17","close":19750.0},{"date":"2022-11-18","close":19500.0},{"date":"2022-11-21","close":19050.0},{"date":"2022-11-22","close":18900.0},{"date":"2022-11-23","close":19100.0},{"date":"2022-11-24","close":19550.0},{"date":"2022-11-25","close":19250.0},{"date":"2022-11-28","close":19850.0},{"date":"2022-11-29","close":20950.0},{"date":"2022-11-30","close":21000.0},{"date":"2022-12-01","close":20750.0},{"date":"2022-12-02","close":21000.0},{"date":"2022-12-05","close":20650.0},{"date":"2022-12-06","close":20950.0},{"date":"2022-12-07","close":21000.0},{"date":"2022-12-08","close":21250.0},{"date":"2022-12-09","close":20450.0},{"date":"2022-12-12","close":19400.0},{"date":"2022-12-13","close":19000.0},{"date":"2022-12-14","close":20250.0},{"date":"2022-12-15","close":20500.0},{"date":"2022-12-16","close":20550.0},{"date":"2022-12-19","close":20850.0},{"date":"2022-12-20","close":20150.0},{"date":"2022-12-21","close":19800.0},{"date":"2022-12-22","close":20050.0},{"date":"2022-12-23","close":19150.0},{"date":"2022-12-26","close":19000.0},{"date":"2022-12-27","close":19000.0},{"date":"2022-12-28","close":19100.0},{"date":"2022-12-29","close":18450.0},{"date":"2023-01-02","close":17350.0},{"date":"2023-01-03","close":17500.0},{"date":"2023-01-04","close":18050.0},{"date":"2023-01-05","close":17700.0},{"date":"2023-01-06","close":17900.0},{"date":"2023-01-09","close":18600.0},{"date":"2023-01-10","close":18900.0},{"date":"2023-01-11","close":19650.0},{"date":"2023-01-12","close":19650.0},{"date":"2023-01-13","close":20000.0},{"date":"2023-01-16","close":20350.0},{"date":"2023-01-17","close":20250.0},{"date":"2023-01-18","close":20750.0},{"date":"2023-01-19","close":20200.0},{"date":"2023-01-20","close":20300.0},{"date":"2023-01-25","close":20750.0},{"date":"2023-01-26","close":20700.0},{"date":"2023-01-27","close":20750.0},{"date":"2023-01-30","close":20650.0},{"date":"2023-01-31","close":20150.0},{"date":"2023-02-01","close":20550.0},{"date":"2023-02-02","close":21200.0},{"date":"2023-02-03","close":21750.0},{"date":"2023-02-06","close":21400.0},{"date":"2023-02-07","close":21600.0},{"date":"2023-02-08","close":22000.0},{"date":"2023-02-09","close":22000.0},{"date":"2023-02-10","close":21250.0},{"date":"2023-02-13","close":20900.0},{"date":"2023-02-14","close":21250.0},{"date":"2023-02-15","close":21300.0},{"date":"2023-02-16","close":21700.0},{"date":"2023-02-17","close":21150.0},{"date":"2023-02-20","close":20650.0},{"date":"2023-02-21","close":20600.0},{"date":"2023-02-22","close":20250.0},{"date":"2023-02-23","close":20750.0},{"date":"2023-02-24","close":20750.0},{"date":"2023-02-27","close":20250.0},{"date":"2023-02-28","close":22600.0},{"date":"2023-03-02","close":22600.0},{"date":"2023-03-03","close":22900.0},{"date":"2023-03-06","close":21950.0},{"date":"2023-03-07","close":22250.0},{"date":"2023-03-08","close":21800.0},{"date":"2023-03-09","close":20800.0},{"date":"2023-03-10","close":19950.0},{"date":"2023-03-13","close":19530.0},{"date":"2023-03-14","close":18450.0},{"date":"2023-03-15","close":18750.0},{"date":"2023-03-16","close":18890.0},{"date":"2023-03-17","close":19370.0},{"date":"2023-03-20","close":20050.0},{"date":"2023-03-21","close":19730.0},{"date":"2023-03-22","close":19900.0},{"date":"2023-03-23","close":19970.0},{"date":"2023-03-24","close":20600.0},{"date":"2023-03-27","close":20050.0},{"date":"2023-03-28","close":19870.0},{"date":"2023-03-29","close":19600.0},{"date":"2023-03-30","close":19520.0},{"date":"2023-03-31","close":18750.0},{"date":"2023-04-03","close":18760.0},{"date":"2023-04-04","close":18830.0},{"date":"2023-04-05","close":18820.0},{"date":"2023-04-06","close":18790.0},{"date":"2023-04-07","close":18800.0},{"date":"2023-04-10","close":18990.0},{"date":"2023-04-11","close":18830.0},{"date":"2023-04-12","close":20950.0},{"date":"2023-04-13","close":21250.0},{"date":"2023-04-14","close":21400.0},{"date":"2023-04-17","close":21300.0},{"date":"2023-04-18","close":21200.0},{"date":"2023-04-19","close":21850.0},{"date":"2023-04-20","close":21750.0},{"date":"2023-04-21","close":22550.0},{"date":"2023-04-24","close":22400.0},{"date":"2023-04-25","close":24100.0},{"date":"2023-04-26","close":23250.0},{"date":"2023-04-27","close":23500.0},{"date":"2023-04-28","close":23500.0},{"date":"2023-05-02","close":24350.0},{"date":"2023-05-03","close":23550.0},{"date":"2023-05-04","close":24650.0},{"date":"2023-05-08","close":27250.0},{"date":"2023-05-09","close":28450.0},{"date":"2023-05-10","close":28950.0},{"date":"2023-05-11","close":30700.0},{"date":"2023-05-12","close":29450.0},{"date":"2023-05-15","close":28850.0},{"date":"2023-05-16","close":28150.0},{"date":"2023-05-17","close":30700.0},{"date":"2023-05-18","close":30850.0},{"date":"2023-05-19","close":29750.0},{"date":"2023-05-22","close":29800.0},{"date":"2023-05-23","close":31000.0},{"date":"2023-05-24","close":27900.0},{"date":"2023-05-25","close":26600.0},{"date":"2023-05-26","close":26550.0},{"date":"2023-05-30","close":27950.0},{"date":"2023-05-31","close":27550.0},{"date":"2023-06-01","close":27800.0},{"date":"2023-06-02","close":27750.0},{"date":"2023-06-05","close":28050.0},{"date":"2023-06-07","close":29500.0},{"date":"2023-06-08","close":29650.0},{"date":"2023-06-09","close":30350.0},{"date":"2023-06-12","close":30450.0},{"date":"2023-06-13","close":30500.0},{"date":"2023-06-14","close":28400.0},{"date":"2023-06-15","close":28750.0},{"date":"2023-06-16","close":27750.0},{"date":"2023-06-19","close":28250.0},{"date":"2023-06-20","close":27000.0},{"date":"2023-06-21","close":26900.0},{"date":"2023-06-22","close":26700.0},{"date":"2023-06-23","close":27000.0},{"date":"2023-06-26","close":26500.0},{"date":"2023-06-27","close":26550.0},{"date":"2023-06-28","close":26350.0},{"date":"2023-06-29","close":26000.0},{"date":"2023-06-30","close":27750.0},{"date":"2023-07-03","close":28000.0},{"date":"2023-07-04","close":27550.0},{"date":"2023-07-05","close":27800.0},{"date":"2023-07-06","close":27150.0},{"date":"2023-07-07","close":26700.0},{"date":"2023-07-10","close":26500.0},{"date":"2023-07-11","close":27100.0},{"date":"2023-07-12","close":27200.0},{"date":"2023-07-13","close":27450.0},{"date":"2023-07-14","close":26700.0},{"date":"2023-07-17","close":32850.0},{"date":"2023-07-18","close":33000.0},{"date":"2023-07-19","close":34700.0},{"date":"2023-07-20","close":34000.0},{"date":"2023-07-21","close":35600.0},{"date":"2023-07-24","close":34350.0},{"date":"2023-07-25","close":33800.0},{"date":"2023-07-26","close":31200.0},{"date":"2023-07-27","close":31700.0},{"date":"2023-07-28","close":33800.0},{"date":"2023-07-31","close":33900.0},{"date":"2023-08-01","close":36250.0},{"date":"2023-08-02","close":32200.0},{"date":"2023-08-03","close":31800.0},{"date":"2023-08-04","close":31550.0},{"date":"2023-08-07","close":29200.0},{"date":"2023-08-08","close":28800.0},{"date":"2023-08-09","close":28200.0},{"date":"2023-08-10","close":27400.0},{"date":"2023-08-11","close":28700.0},{"date":"2023-08-14","close":26600.0},{"date":"2023-08-16","close":25550.0},{"date":"2023-08-17","close":26400.0},{"date":"2023-08-18","close":25850.0},{"date":"2023-08-21","close":26400.0},{"date":"2023-08-22","close":27300.0},{"date":"2023-08-23","close":26650.0},{"date":"2023-08-24","close":27050.0},{"date":"2023-08-25","close":26000.0},{"date":"2023-08-28","close":26200.0},{"date":"2023-08-29","close":29550.0},{"date":"2023-08-30","close":31100.0},{"date":"2023-08-31","close":31100.0},{"date":"2023-09-01","close":31050.0},{"date":"2023-09-04","close":30800.0},{"date":"2023-09-05","close":31400.0},{"date":"2023-09-06","close":31200.0},{"date":"2023-09-07","close":31150.0},{"date":"2023-09-08","close":31100.0},{"date":"2023-09-11","close":30650.0},{"date":"2023-09-12","close":39800.0},{"date":"2023-09-13","close":34800.0},{"date":"2023-09-14","close":34950.0},{"date":"2023-09-15","close":33250.0},{"date":"2023-09-18","close":31750.0},{"date":"2023-09-19","close":31150.0},{"date":"2023-09-20","close":32100.0},{"date":"2023-09-21","close":29600.0},{"date":"2023-09-22","close":30050.0},{"date":"2023-09-25","close":29450.0},{"date":"2023-09-26","close":29200.0},{"date":"2023-09-27","close":30850.0},{"date":"2023-10-04","close":30600.0},{"date":"2023-10-05","close":30900.0},{"date":"2023-10-06","close":32450.0},{"date":"2023-10-10","close":31500.0},{"date":"2023-10-11","close":32650.0},{"date":"2023-10-12","close":32700.0},{"date":"2023-10-13","close":32200.0},{"date":"2023-10-16","close":33000.0},{"date":"2023-10-17","close":33600.0},{"date":"2023-10-18","close":34700.0},{"date":"2023-10-19","close":33900.0},{"date":"2023-10-20","close":33400.0},{"date":"2023-10-23","close":32000.0},{"date":"2023-10-24","close":32700.0},{"date":"2023-10-25","close":34400.0},{"date":"2023-10-26","close":32300.0},{"date":"2023-10-27","close":32600.0},{"date":"2023-10-30","close":32650.0},{"date":"2023-10-31","close":27300.0},{"date":"2023-11-01","close":28100.0},{"date":"2023-11-02","close":30200.0},{"date":"2023-11-03","close":30650.0},{"date":"2023-11-06","close":30500.0},{"date":"2023-11-07","close":29500.0},{"date":"2023-11-08","close":29150.0},{"date":"2023-11-09","close":28600.0},{"date":"2023-11-10","close":28150.0},{"date":"2023-11-13","close":27000.0},{"date":"2023-11-14","close":28350.0},{"date":"2023-11-15","close":30200.0},{"date":"2023-11-16","close":33350.0},{"date":"2023-11-17","close":32500.0},{"date":"2023-11-20","close":35850.0},{"date":"2023-11-21","close":34950.0},{"date":"2023-11-22","close":34750.0},{"date":"2023-11-23","close":32600.0},{"date":"2023-11-24","close":33450.0},{"date":"2023-11-27","close":34750.0},{"date":"2023-11-28","close":35250.0},{"date":"2023-11-29","close":34800.0},{"date":"2023-11-30","close":34850.0},{"date":"2023-12-01","close":33200.0},{"date":"2023-12-04","close":33050.0},{"date":"2023-12-05","close":31600.0},{"date":"2023-12-06","close":32800.0},{"date":"2023-12-07","close":32050.0},{"date":"2023-12-08","close":33050.0},{"date":"2023-12-11","close":33650.0},{"date":"2023-12-12","close":33150.0},{"date":"2023-12-13","close":32350.0},{"date":"2023-12-14","close":31850.0},{"date":"2023-12-15","close":31550.0},{"date":"2023-12-18","close":31800.0},{"date":"2023-12-19","close":31400.0},{"date":"2023-12-20","close":32950.0},{"date":"2023-12-21","close":32950.0},{"date":"2023-12-22","close":33050.0},{"date":"2023-12-26","close":32100.0},{"date":"2023-12-27","close":33550.0},{"date":"2023-12-28","close":33400.0},{"date":"2024-01-02","close":33900.0},{"date":"2024-01-03","close":33000.0},{"date":"2024-01-04","close":31950.0},{"date":"2024-01-05","close":30650.0},{"date":"2024-01-08","close":30900.0},{"date":"2024-01-09","close":31300.0},{"date":"2024-01-10","close":30800.0},{"date":"2024-01-11","close":30750.0},{"date":"2024-01-12","close":29600.0},{"date":"2024-01-15","close":29600.0},{"date":"2024-01-16","close":29000.0},{"date":"2024-01-17","close":27950.0},{"date":"2024-01-18","close":28050.0},{"date":"2024-01-19","close":28400.0},{"date":"2024-01-22","close":30000.0},{"date":"2024-01-23","close":29100.0},{"date":"2024-01-24","close":29100.0},{"date":"2024-01-25","close":27300.0},{"date":"2024-01-26","close":27250.0},{"date":"2024-01-29","close":26450.0},{"date":"2024-01-30","close":25900.0},{"date":"2024-01-31","close":26300.0},{"date":"2024-02-01","close":26500.0},{"date":"2024-02-02","close":26600.0},{"date":"2024-02-05","close":27450.0},{"date":"2024-02-06","close":26550.0},{"date":"2024-02-07","close":26800.0},{"date":"2024-02-08","close":27050.0},{"date":"2024-02-13","close":28450.0},{"date":"2024-02-14","close":28400.0},{"date":"2024-02-15","close":27750.0},{"date":"2024-02-16","close":27950.0},{"date":"2024-02-19","close":27550.0},{"date":"2024-02-20","close":27500.0},{"date":"2024-02-21","close":27250.0},{"date":"2024-02-22","close":27700.0},{"date":"2024-02-23","close":27000.0},{"date":"2024-02-26","close":26450.0},{"date":"2024-02-27","close":25700.0},{"date":"2024-02-28","close":25700.0},{"date":"2024-02-29","close":25100.0},{"date":"2024-03-04","close":24600.0},{"date":"2024-03-05","close":24150.0},{"date":"2024-03-06","close":23950.0},{"date":"2024-03-07","close":23700.0},{"date":"2024-03-08","close":23950.0},{"date":"2024-03-11","close":23650.0},{"date":"2024-03-12","close":23450.0},{"date":"2024-03-13","close":23650.0},{"date":"2024-03-14","close":24800.0},{"date":"2024-03-15","close":23850.0},{"date":"2024-03-18","close":23900.0},{"date":"2024-03-19","close":23700.0},{"date":"2024-03-20","close":24500.0},{"date":"2024-03-21","close":24000.0},{"date":"2024-03-22","close":23650.0},{"date":"2024-03-25","close":22900.0},{"date":"2024-03-26","close":21800.0},{"date":"2024-03-27","close":22200.0},{"date":"2024-03-28","close":23050.0},{"date":"2024-03-29","close":23500.0},{"date":"2024-04-01","close":23800.0},{"date":"2024-04-02","close":22900.0},{"date":"2024-04-03","close":22250.0},{"date":"2024-04-04","close":22650.0},{"date":"2024-04-05","close":22300.0},{"date":"2024-04-08","close":22950.0},{"date":"2024-04-09","close":23700.0},{"date":"2024-04-11","close":23850.0},{"date":"2024-04-12","close":23850.0},{"date":"2024-04-15","close":22700.0},{"date":"2024-04-16","close":22250.0},{"date":"2024-04-17","close":21900.0},{"date":"2024-04-18","close":22150.0},{"date":"2024-04-19","close":21100.0},{"date":"2024-04-22","close":20600.0},{"date":"2024-04-23","close":21200.0},{"date":"2024-04-24","close":22300.0},{"date":"2024-04-25","close":21850.0},{"date":"2024-04-26","close":22600.0},{"date":"2024-04-29","close":24150.0},{"date":"2024-04-30","close":26100.0},{"date":"2024-05-02","close":25350.0},{"date":"2024-05-03","close":24400.0},{"date":"2024-05-07","close":24900.0},{"date":"2024-05-08","close":24800.0},{"date":"2024-05-09","close":23650.0},{"date":"2024-05-10","close":23400.0},{"date":"2024-05-13","close":23000.0},{"date":"2024-05-14","close":23000.0},{"date":"2024-05-16","close":23050.0},{"date":"2024-05-17","close":22550.0},{"date":"2024-05-20","close":22600.0},{"date":"2024-05-21","close":22600.0},{"date":"2024-05-22","close":23450.0},{"date":"2024-05-23","close":24100.0},{"date":"2024-05-24","close":23700.0},{"date":"2024-05-27","close":23800.0},{"date":"2024-05-28","close":23950.0},{"date":"2024-05-29","close":23050.0},{"date":"2024-05-30","close":22200.0},{"date":"2024-05-31","close":22300.0},{"date":"2024-06-03","close":22450.0},{"date":"2024-06-04","close":22150.0},{"date":"2024-06-05","close":22350.0},{"date":"2024-06-07","close":22300.0},{"date":"2024-06-10","close":21850.0},{"date":"2024-06-11","close":21850.0},{"date":"2024-06-12","close":22150.0},{"date":"2024-06-13","close":23300.0},{"date":"2024-06-14","close":22400.0},{"date":"2024-06-17","close":21400.0},{"date":"2024-06-18","close":21700.0},{"date":"2024-06-19","close":21550.0},{"date":"2024-06-20","close":21500.0},{"date":"2024-06-21","close":21000.0},{"date":"2024-06-24","close":20550.0},{"date":"2024-06-25","close":20550.0},{"date":"2024-06-26","close":20700.0},{"date":"2024-06-27","close":20700.0},{"date":"2024-06-28","close":20550.0},{"date":"2024-07-01","close":21000.0},{"date":"2024-07-02","close":21650.0},{"date":"2024-07-03","close":22650.0},{"date":"2024-07-04","close":23050.0},{"date":"2024-07-05","close":22750.0},{"date":"2024-07-08","close":22650.0},{"date":"2024-07-09","close":23250.0},{"date":"2024-07-10","close":23450.0},{"date":"2024-07-11","close":22800.0},{"date":"2024-07-12","close":21900.0},{"date":"2024-07-15","close":22350.0},{"date":"2024-07-16","close":21400.0},{"date":"2024-07-17","close":20700.0},{"date":"2024-07-18","close":20050.0},{"date":"2024-07-19","close":20050.0},{"date":"2024-07-22","close":19510.0},{"date":"2024-07-23","close":19000.0},{"date":"2024-07-24","close":18790.0},{"date":"2024-07-25","close":17900.0},{"date":"2024-07-26","close":16900.0},{"date":"2024-07-29","close":17060.0},{"date":"2024-07-30","close":16770.0},{"date":"2024-07-31","close":16790.0},{"date":"2024-08-01","close":17080.0},{"date":"2024-08-02","close":16100.0},{"date":"2024-08-05","close":13230.0},{"date":"2024-08-06","close":13980.0},{"date":"2024-08-07","close":14300.0},{"date":"2024-08-08","close":13670.0},{"date":"2024-08-09","close":14220.0},{"date":"2024-08-12","close":14720.0},{"date":"2024-08-13","close":14540.0},{"date":"2024-08-14","close":15530.0},{"date":"2024-08-16","close":15560.0},{"date":"2024-08-19","close":15160.0},{"date":"2024-08-20","close":16010.0},{"date":"2024-08-21","close":16100.0},{"date":"2024-08-22","close":16030.0},{"date":"2024-08-23","close":16070.0},{"date":"2024-08-26","close":15300.0},{"date":"2024-08-27","close":15730.0},{"date":"2024-08-28","close":15740.0},{"date":"2024-08-29","close":15790.0},{"date":"2024-08-30","close":15730.0},{"date":"2024-09-02","close":15990.0},{"date":"2024-09-03","close":15670.0},{"date":"2024-09-04","close":14620.0},{"date":"2024-09-05","close":14430.0},{"date":"2024-09-06","close":17800.0},{"date":"2024-09-09","close":18010.0},{"date":"2024-09-10","close":17260.0},{"date":"2024-09-11","close":18060.0},{"date":"2024-09-12","close":18680.0},{"date":"2024-09-13","close":19300.0},{"date":"2024-09-19","close":21050.0},{"date":"2024-09-20","close":22100.0},{"date":"2024-09-23","close":22300.0},{"date":"2024-09-24","close":22400.0},{"date":"2024-09-25","close":22900.0},{"date":"2024-09-26","close":23100.0},{"date":"2024-09-27","close":22700.0},{"date":"2024-09-30","close":23250.0},{"date":"2024-10-02","close":23350.0},{"date":"2024-10-04","close":21900.0},{"date":"2024-10-07","close":22350.0},{"date":"2024-10-08","close":19990.0},{"date":"2024-10-10","close":19720.0},{"date":"2024-10-11","close":17990.0},{"date":"2024-10-14","close":16550.0},{"date":"2024-10-15","close":16440.0},{"date":"2024-10-16","close":15970.0},{"date":"2024-10-17","close":15390.0},{"date":"2024-10-18","close":14960.0},{"date":"2024-10-21","close":15210.0},{"date":"2024-10-22","close":14590.0},{"date":"2024-10-23","close":14900.0},{"date":"2024-10-24","close":15900.0},{"date":"2024-10-25","close":15680.0},{"date":"2024-10-28","close":16150.0},{"date":"2024-10-29","close":15900.0},{"date":"2024-10-30","close":15550.0},{"date":"2024-10-31","close":15310.0},{"date":"2024-11-01","close":14900.0},{"date":"2024-11-04","close":15510.0},{"date":"2024-11-05","close":15660.0},{"date":"2024-11-06","close":17940.0},{"date":"2024-11-07","close":17940.0},{"date":"2024-11-08","close":19650.0},{"date":"2024-11-11","close":22100.0},{"date":"2024-11-12","close":21550.0},{"date":"2024-11-13","close":21500.0},{"date":"2024-11-14","close":21100.0},{"date":"2024-11-15","close":20700.0},{"date":"2024-11-18","close":25800.0},{"date":"2024-11-19","close":26950.0},{"date":"2024-11-20","close":27350.0},{"date":"2024-11-21","close":27650.0},{"date":"2024-11-22","close":27900.0},{"date":"2024-11-25","close":28150.0},{"date":"2024-11-26","close":27050.0},{"date":"2024-11-27","close":26800.0},{"date":"2024-11-28","close":25100.0},{"date":"2024-11-29","close":23850.0},{"date":"2024-12-02","close":27800.0},{"date":"2024-12-03","close":27000.0},{"date":"2024-12-04","close":26350.0},{"date":"2024-12-05","close":24950.0},{"date":"2024-12-06","close":22550.0},{"date":"2024-12-09","close":21250.0},{"date":"2024-12-10","close":22200.0},{"date":"2024-12-11","close":23800.0},{"date":"2024-12-12","close":25150.0},{"date":"2024-12-13","close":25300.0},{"date":"2024-12-16","close":28650.0},{"date":"2024-12-17","close":28600.0},{"date":"2024-12-18","close":28150.0},{"date":"2024-12-19","close":28100.0},{"date":"2024-12-20","close":27250.0},{"date":"2024-12-23","close":27250.0},{"date":"2024-12-24","close":26150.0},{"date":"2024-12-26","close":25250.0},{"date":"2024-12-27","close":25900.0},{"date":"2024-12-30","close":26450.0},{"date":"2025-01-02","close":28950.0},{"date":"2025-01-03","close":29250.0},{"date":"2025-01-06","close":28550.0},{"date":"2025-01-07","close":27950.0},{"date":"2025-01-08","close":27950.0},{"date":"2025-01-09","close":28000.0},{"date":"2025-01-10","close":28450.0},{"date":"2025-01-13","close":27800.0},{"date":"2025-01-14","close":28000.0},{"date":"2025-01-15","close":26650.0},{"date":"2025-01-16","close":27200.0},{"date":"2025-01-17","close":26400.0},{"date":"2025-01-20","close":27000.0},{"date":"2025-01-21","close":27900.0},{"date":"2025-01-22","close":28000.0},{"date":"2025-01-23","close":26600.0},{"date":"2025-01-24","close":26400.0},{"date":"2025-01-31","close":26250.0},{"date":"2025-02-03","close":23300.0},{"date":"2025-02-04","close":23100.0},{"date":"2025-02-05","close":23700.0},{"date":"2025-02-06","close":24050.0},{"date":"2025-02-07","close":25250.0},{"date":"2025-02-10","close":24800.0},{"date":"2025-02-11","close":24900.0},{"date":"2025-02-12","close":23800.0},{"date":"2025-02-13","close":24950.0},{"date":"2025-02-14","close":24500.0},{"date":"2025-02-17","close":24350.0},{"date":"2025-02-18","close":24750.0},{"date":"2025-02-19","close":23900.0},{"date":"2025-02-20","close":23050.0},{"date":"2025-02-21","close":22850.0},{"date":"2025-02-24","close":22350.0},{"date":"2025-02-25","close":21850.0},{"date":"2025-02-26","close":21400.0},{"date":"2025-02-27","close":20200.0},{"date":"2025-02-28","close":19160.0},{"date":"2025-03-04","close":19090.0},{"date":"2025-03-05","close":19640.0},{"date":"2025-03-06","close":19030.0},{"date":"2025-03-07","close":18700.0},{"date":"2025-03-10","close":18420.0},{"date":"2025-03-11","close":18170.0},{"date":"2025-03-12","close":18920.0},{"date":"2025-03-13","close":17910.0},{"date":"2025-03-14","close":18310.0},{"date":"2025-03-17","close":17720.0},{"date":"2025-03-18","close":17560.0},{"date":"2025-03-19","close":17510.0},{"date":"2025-03-20","close":17230.0},{"date":"2025-03-21","close":17090.0},{"date":"2025-03-24","close":17260.0},{"date":"2025-03-25","close":16910.0},{"date":"2025-03-26","close":17010.0},{"date":"2025-03-27","close":16480.0},{"date":"2025-03-28","close":15650.0},{"date":"2025-03-31","close":14960.0},{"date":"2025-04-01","close":15460.0},{"date":"2025-04-02","close":15100.0},{"date":"2025-04-03","close":15300.0},{"date":"2025-04-04","close":14870.0},{"date":"2025-04-07","close":13410.0},{"date":"2025-04-08","close":13370.0},{"date":"2025-04-09","close":12860.0},{"date":"2025-04-10","close":13920.0},{"date":"2025-04-11","close":14370.0},{"date":"2025-04-14","close":14790.0},{"date":"2025-04-15","close":15510.0},{"date":"2025-04-16","close":14880.0},{"date":"2025-04-17","close":15080.0},{"date":"2025-04-18","close":14910.0},{"date":"2025-04-21","close":15490.0},{"date":"2025-04-22","close":15250.0},{"date":"2025-04-23","close":15760.0},{"date":"2025-04-24","close":15900.0},{"date":"2025-04-25","close":16130.0},{"date":"2025-04-28","close":16630.0},{"date":"2025-04-29","close":16300.0},{"date":"2025-04-30","close":15760.0},{"date":"2025-05-02","close":15650.0},{"date":"2025-05-07","close":16300.0},{"date":"2025-05-08","close":16440.0},{"date":"2025-05-09","close":16070.0},{"date":"2025-05-12","close":17750.0},{"date":"2025-05-13","close":18020.0},{"date":"2025-05-14","close":18270.0},{"date":"2025-05-15","close":18440.0},{"date":"2025-05-16","close":18040.0},{"date":"2025-05-19","close":17250.0},{"date":"2025-05-20","close":17460.0},{"date":"2025-05-21","close":18760.0},{"date":"2025-05-22","close":18000.0},{"date":"2025-05-23","close":18450.0},{"date":"2025-05-26","close":19270.0},{"date":"2025-05-27","close":19380.0},{"date":"2025-05-28","close":19060.0},{"date":"2025-05-29","close":19530.0},{"date":"2025-05-30","close":18870.0},{"date":"2025-06-02","close":19290.0},{"date":"2025-06-04","close":18790.0},{"date":"2025-06-05","close":18190.0},{"date":"2025-06-09","close":17430.0},{"date":"2025-06-10","close":17790.0},{"date":"2025-06-11","close":19160.0},{"date":"2025-06-12","close":18860.0},{"date":"2025-06-13","close":17700.0},{"date":"2025-06-16","close":18310.0},{"date":"2025-06-17","close":18870.0},{"date":"2025-06-18","close":18740.0},{"date":"2025-06-19","close":18890.0},{"date":"2025-06-20","close":18840.0},{"date":"2025-06-23","close":18480.0},{"date":"2025-06-24","close":18760.0},{"date":"2025-06-25","close":17720.0},{"date":"2025-06-26","close":16700.0},{"date":"2025-06-27","close":16380.0},{"date":"2025-06-30","close":16070.0},{"date":"2025-07-01","close":15400.0},{"date":"2025-07-02","close":15050.0},{"date":"2025-07-03","close":15260.0},{"date":"2025-07-04","close":14960.0},{"date":"2025-07-07","close":14600.0},{"date":"2025-07-08","close":14430.0},{"date":"2025-07-09","close":14320.0},{"date":"2025-07-10","close":14380.0},{"date":"2025-07-11","close":14890.0},{"date":"2025-07-14","close":14970.0},{"date":"2025-07-15","close":15050.0},{"date":"2025-07-16","close":14880.0},{"date":"2025-07-17","close":14960.0},{"date":"2025-07-18","close":14990.0},{"date":"2025-07-21","close":15100.0},{"date":"2025-07-22","close":14730.0},{"date":"2025-07-23","close":14740.0},{"date":"2025-07-24","close":14600.0},{"date":"2025-07-25","close":14110.0},{"date":"2025-07-28","close":14450.0},{"date":"2025-07-29","close":14620.0},{"date":"2025-07-30","close":14790.0},{"date":"2025-07-31","close":14580.0},{"date":"2025-08-01","close":13720.0},{"date":"2025-08-04","close":13920.0},{"date":"2025-08-05","close":14210.0},{"date":"2025-08-06","close":14250.0},{"date":"2025-08-07","close":14370.0},{"date":"2025-08-08","close":14190.0},{"date":"2025-08-11","close":14400.0},{"date":"2025-08-12","close":14400.0},{"date":"2025-08-13","close":14270.0},{"date":"2025-08-14","close":14030.0},{"date":"2025-08-18","close":13600.0},{"date":"2025-08-19","close":13440.0},{"date":"2025-08-20","close":13110.0},{"date":"2025-08-21","close":13190.0},{"date":"2025-08-22","close":13270.0},{"date":"2025-08-25","close":13610.0},{"date":"2025-08-26","close":13610.0},{"date":"2025-08-27","close":13570.0},{"date":"2025-08-28","close":13490.0},{"date":"2025-08-29","close":13350.0},{"date":"2025-09-01","close":13010.0},{"date":"2025-09-02","close":13150.0},{"date":"2025-09-03","close":13540.0},{"date":"2025-09-04","close":13570.0},{"date":"2025-09-05","close":13640.0},{"date":"2025-09-08","close":13720.0},{"date":"2025-09-09","close":13720.0},{"date":"2025-09-10","close":13740.0},{"date":"2025-09-11","close":14020.0},{"date":"2025-09-12","close":14380.0},{"date":"2025-09-15","close":14460.0},{"date":"2025-09-16","close":14500.0},{"date":"2025-09-17","close":14080.0},{"date":"2025-09-18","close":14180.0},{"date":"2025-09-19","close":14060.0},{"date":"2025-09-22","close":14070.0},{"date":"2025-09-23","close":13810.0},{"date":"2025-09-24","close":13450.0},{"date":"2025-09-25","close":13450.0},{"date":"2025-09-26","close":13110.0},{"date":"2025-09-29","close":13050.0},{"date":"2025-09-30","close":12890.0},{"date":"2025-10-01","close":12830.0},{"date":"2025-10-02","close":12990.0},{"date":"2025-10-10","close":12950.0},{"date":"2025-10-13","close":12720.0},{"date":"2025-10-14","close":12650.0},{"date":"2025-10-15","close":13070.0},{"date":"2025-10-16","close":13470.0},{"date":"2025-10-17","close":13050.0},{"date":"2025-10-20","close":13200.0},{"date":"2025-10-21","close":13330.0},{"date":"2025-10-22","close":13470.0},{"date":"2025-10-23","close":13270.0},{"date":"2025-10-24","close":13130.0},{"date":"2025-10-27","close":13020.0},{"date":"2025-10-28","close":12900.0},{"date":"2025-10-29","close":12900.0},{"date":"2025-10-30","close":13010.0},{"date":"2025-10-31","close":13610.0},{"date":"2025-11-03","close":14180.0},{"date":"2025-11-04","close":13800.0},{"date":"2025-11-05","close":13110.0},{"date":"2025-11-06","close":13000.0},{"date":"2025-11-07","close":12400.0},{"date":"2025-11-10","close":12420.0},{"date":"2025-11-11","close":12340.0},{"date":"2025-11-12","close":12790.0},{"date":"2025-11-13","close":12660.0},{"date":"2025-11-14","close":12430.0},{"date":"2025-11-17","close":12300.0},{"date":"2025-11-18","close":11610.0},{"date":"2025-11-19","close":11510.0},{"date":"2025-11-20","close":11610.0},{"date":"2025-11-21","close":11000.0},{"date":"2025-11-24","close":10830.0},{"date":"2025-11-25","close":10910.0},{"date":"2025-11-26","close":11450.0},{"date":"2025-11-27","close":11480.0},{"date":"2025-11-28","close":12000.0},{"date":"2025-12-01","close":12250.0},{"date":"2025-12-02","close":12580.0},{"date":"2025-12-03","close":12600.0},{"date":"2025-12-04","close":12670.0},{"date":"2025-12-05","close":12850.0},{"date":"2025-12-08","close":13120.0},{"date":"2025-12-09","close":12930.0},{"date":"2025-12-10","close":12700.0},{"date":"2025-12-11","close":12830.0},{"date":"2025-12-12","close":13050.0},{"date":"2025-12-15","close":12840.0},{"date":"2025-12-16","close":14710.0},{"date":"2025-12-17","close":15870.0},{"date":"2025-12-18","close":14660.0},{"date":"2025-12-19","close":15140.0},{"date":"2025-12-22","close":15380.0},{"date":"2025-12-23","close":14380.0},{"date":"2025-12-24","close":17860.0},{"date":"2025-12-26","close":17400.0},{"date":"2025-12-29","close":17710.0},{"date":"2025-12-30","close":16910.0},{"date":"2026-01-02","close":17230.0},{"date":"2026-01-05","close":17210.0},{"date":"2026-01-06","close":16830.0},{"date":"2026-01-07","close":17430.0},{"date":"2026-01-08","close":16040.0},{"date":"2026-01-09","close":15500.0},{"date":"2026-01-12","close":15590.0},{"date":"2026-01-13","close":16030.0},{"date":"2026-01-14","close":15040.0},{"date":"2026-01-15","close":16050.0},{"date":"2026-01-16","close":15060.0},{"date":"2026-01-19","close":15550.0},{"date":"2026-01-20","close":15250.0},{"date":"2026-01-21","close":14820.0},{"date":"2026-01-22","close":15900.0},{"date":"2026-01-23","close":16300.0},{"date":"2026-01-26","close":15960.0},{"date":"2026-01-27","close":15810.0},{"date":"2026-01-28","close":15360.0},{"date":"2026-01-29","close":15560.0},{"date":"2026-01-30","close":15000.0},{"date":"2026-02-02","close":14370.0},{"date":"2026-02-03","close":14940.0},{"date":"2026-02-04","close":14860.0},{"date":"2026-02-05","close":14150.0},{"date":"2026-02-06","close":13510.0},{"date":"2026-02-09","close":14130.0},{"date":"2026-02-10","close":14420.0},{"date":"2026-02-11","close":14360.0},{"date":"2026-02-12","close":14200.0},{"date":"2026-02-13","close":13700.0},{"date":"2026-02-19","close":13790.0},{"date":"2026-02-20","close":13730.0},{"date":"2026-02-23","close":13620.0},{"date":"2026-02-24","close":13690.0},{"date":"2026-02-25","close":14210.0},{"date":"2026-02-26","close":13890.0},{"date":"2026-02-27","close":13310.0},{"date":"2026-03-03","close":13000.0},{"date":"2026-03-04","close":10950.0},{"date":"2026-03-05","close":12280.0},{"date":"2026-03-06","close":12580.0},{"date":"2026-03-09","close":12170.0},{"date":"2026-03-10","close":13070.0},{"date":"2026-03-11","close":12930.0},{"date":"2026-03-12","close":13050.0},{"date":"2026-03-13","close":13220.0},{"date":"2026-03-16","close":12970.0},{"date":"2026-03-17","close":13270.0},{"date":"2026-03-18","close":13620.0},{"date":"2026-03-19","close":13360.0},{"date":"2026-03-20","close":13580.0},{"date":"2026-03-23","close":12780.0},{"date":"2026-03-24","close":13130.0},{"date":"2026-03-25","close":13330.0},{"date":"2026-03-26","close":12890.0},{"date":"2026-03-27","close":12840.0},{"date":"2026-03-30","close":12390.0},{"date":"2026-03-31","close":11910.0},{"date":"2026-04-01","close":12770.0},{"date":"2026-04-02","close":12030.0},{"date":"2026-04-03","close":12260.0},{"date":"2026-04-06","close":11830.0},{"date":"2026-04-07","close":11690.0},{"date":"2026-04-08","close":12400.0},{"date":"2026-04-09","close":12040.0},{"date":"2026-04-10","close":12260.0},{"date":"2026-04-13","close":12060.0},{"date":"2026-04-14","close":12500.0},{"date":"2026-04-15","close":12980.0},{"date":"2026-04-16","close":13230.0},{"date":"2026-04-17","close":13120.0},{"date":"2026-04-20","close":13570.0},{"date":"2026-04-21","close":13570.0},{"date":"2026-04-22","close":14310.0},{"date":"2026-04-23","close":13900.0},{"date":"2026-04-24","close":14090.0},{"date":"2026-04-27","close":14150.0},{"date":"2026-04-28","close":14030.0},{"date":"2026-04-29","close":14080.0},{"date":"2026-04-30","close":13970.0},{"date":"2026-05-04","close":14320.0},{"date":"2026-05-06","close":14050.0},{"date":"2026-05-07","close":14270.0},{"date":"2026-05-08","close":14520.0},{"date":"2026-05-11","close":14620.0},{"date":"2026-05-12","close":14400.0},{"date":"2026-05-13","close":14650.0},{"date":"2026-05-14","close":13490.0},{"date":"2026-05-15","close":12590.0},{"date":"2026-05-18","close":12090.0},{"date":"2026-05-19","close":11500.0},{"date":"2026-05-20","close":11180.0},{"date":"2026-05-21","close":11500.0},{"date":"2026-05-22","close":12230.0},{"date":"2026-05-26","close":11870.0},{"date":"2026-05-27","close":11150.0},{"date":"2026-05-28","close":10750.0},{"date":"2026-05-29","close":10200.0},{"date":"2026-06-01","close":10050.0},{"date":"2026-06-02","close":9560.0},{"date":"2026-06-04","close":9450.0},{"date":"2026-06-05","close":9200.0},{"date":"2026-06-08","close":8300.0},{"date":"2026-06-09","close":8460.0},{"date":"2026-06-10","close":8470.0},{"date":"2026-06-11","close":8550.0},{"date":"2026-06-12","close":9230.0},{"date":"2026-06-15","close":9460.0},{"date":"2026-06-16","close":9170.0},{"date":"2026-06-17","close":9140.0},{"date":"2026-06-18","close":8960.0},{"date":"2026-06-19","close":8490.0},{"date":"2026-06-22","close":8200.0},{"date":"2026-06-23","close":7320.0},{"date":"2026-06-24","close":7520.0},{"date":"2026-06-25","close":7070.0},{"date":"2026-06-26","close":6740.0},{"date":"2026-06-29","close":7370.0},{"date":"2026-06-30","close":7330.0},{"date":"2026-07-01","close":7200.0},{"date":"2026-07-02","close":6980.0},{"date":"2026-07-03","close":7130.0},{"date":"2026-07-06","close":7190.0},{"date":"2026-07-07","close":6870.0},{"date":"2026-07-08","close":6600.0},{"date":"2026-07-09","close":6630.0},{"date":"2026-07-10","close":7070.0},{"date":"2026-07-13","close":6810.0},{"date":"2026-07-14","close":6270.0},{"date":"2026-07-15","close":6410.0},{"date":"2026-07-16","close":6370.0},{"date":"2026-07-20","close":5960.0},{"date":"2026-07-21","close":6130.0},{"date":"2026-07-22","close":6040.0},{"date":"2026-07-23","close":6290.0},{"date":"2026-07-24","close":6150.0},{"date":"2026-07-27","close":6140.0},{"date":"2026-07-28","close":5730.0},{"date":"2026-07-29","close":5000.0},{"date":"2026-07-30","close":5050.0},{"date":"2026-07-31","close":5530.0},{"date":"2026-08-03","close":5760.0},{"date":"2026-08-04","close":6170.0},{"date":"2026-08-05","close":6300.0},{"date":"2026-08-06","close":6430.0},{"date":"2026-08-07","close":6370.0},{"date":"2026-08-10","close":6800.0},{"date":"2026-08-11","close":7000.0},{"date":"2026-08-12","close":7120.0},{"date":"2026-08-13","close":6910.0},{"date":"2026-08-14","close":6890.0},{"date":"2026-08-18","close":6410.0},{"date":"2026-08-19","close":6300.0},{"date":"2026-08-20","close":6330.0},{"date":"2026-08-21","close":6220.0},{"date":"2026-08-24","close":6150.0},{"date":"2026-08-25","close":6190.0},{"date":"2026-08-26","close":6270.0},{"date":"2026-08-27","close":6490.0},{"date":"2026-08-28","close":6560.0},{"date":"2026-08-31","close":6980.0},{"date":"2026-09-01","close":6990.0},{"date":"2026-09-02","close":6720.0},{"date":"2026-09-03","close":6470.0},{"date":"2026-09-04","close":6550.0},{"date":"2026-09-07","close":6300.0},{"date":"2026-09-08","close":6140.0},{"date":"2026-09-09","close":6110.0},{"date":"2026-09-10","close":6130.0},{"date":"2026-09-11","close":6010.0},{"date":"2026-09-14","close":5980.0},{"date":"2026-09-15","close":5870.0},{"date":"2026-09-16","close":5870.0},{"date":"2026-09-17","close":6150.0},{"date":"2026-09-18","close":6280.0},{"date":"2026-09-21","close":6290.0},{"date":"2026-09-22","close":6200.0},{"date":"2026-09-23","close":6050.0},{"date":"2026-09-28","close":6030.0},{"date":"2026-09-29","close":5880.0},{"date":"2026-09-30","close":5990.0},{"date":"2026-10-01","close":6150.0},{"date":"2026-10-02","close":6190.0},{"date":"2026-10-06","close":6340.0},{"date":"2026-10-07","close":6250.0},{"date":"2026-10-08","close":6200.0},{"date":"2026-10-12","close":5900.0},{"date":"2026-10-13","close":5770.0},{"date":"2026-10-14","close":5740.0},{"date":"2026-10-15","close":5110.0},{"date":"2026-10-16","close":5210.0},{"date":"2026-10-19","close":5860.0},{"date":"2026-10-20","close":5530.0},{"date":"2026-10-21","close":5580.0},{"date":"2026-10-22","close":5210.0},{"date":"2026-10-23","close":5030.0}],"chart_data":[{"date":"2024-10-23","open":14560,"high":14910,"low":14180,"close":14900,"volume":64903,"rsi_14":10.5,"sma_20":19298.0,"sma_60":17378.83,"sma_120":19914.92},{"date":"2024-10-24","open":15600,"high":16190,"low":14880,"close":15900,"volume":523760,"rsi_14":17.52,"sma_20":18978.0,"sma_60":17327.17,"sma_120":19861.58},{"date":"2024-10-25","open":16570,"high":17090,"low":15680,"close":15680,"volume":424367,"rsi_14":19.63,"sma_20":18642.0,"sma_60":17275.33,"sma_120":19810.17},{"date":"2024-10-28","open":15590,"high":16310,"low":15380,"close":16150,"volume":121914,"rsi_14":19.79,"sma_20":18304.5,"sma_60":17246.17,"sma_120":19756.42},{"date":"2024-10-29","open":15840,"high":15960,"low":15680,"close":15900,"volume":52778,"rsi_14":24.91,"sma_20":17944.5,"sma_60":17229.5,"sma_120":19687.67},{"date":"2024-10-30","open":15920,"high":16000,"low":15550,"close":15550,"volume":52885,"rsi_14":24.67,"sma_20":17587.0,"sma_60":17204.33,"sma_120":19599.75},{"date":"2024-10-31","open":15300,"high":15590,"low":15100,"close":15310,"volume":39948,"rsi_14":30.12,"sma_20":17190.0,"sma_60":17180.0,"sma_120":19516.08},{"date":"2024-11-01","open":15230,"high":15230,"low":14850,"close":14900,"volume":47986,"rsi_14":35.55,"sma_20":16767.5,"sma_60":17148.5,"sma_120":19436.92},{"date":"2024-11-04","open":14890,"high":15650,"low":14810,"close":15510,"volume":55997,"rsi_14":42.51,"sma_20":16448.0,"sma_60":17122.33,"sma_120":19358.67},{"date":"2024-11-05","open":15510,"high":15750,"low":15220,"close":15660,"volume":45092,"rsi_14":47.37,"sma_20":16113.5,"sma_60":17115.0,"sma_120":19282.5},{"date":"2024-11-06","open":16100,"high":18110,"low":15860,"close":17940,"volume":644174,"rsi_14":66.8,"sma_20":16011.0,"sma_60":17193.5,"sma_120":19234.92},{"date":"2024-11-07","open":18211,"high":20757,"low":17753,"close":17940,"volume":1731539,"rsi_14":75.27,"sma_20":15986.5,"sma_60":17281.0,"sma_120":19200.17},{"date":"2024-11-08","open":19300,"high":20350,"low":19250,"close":19650,"volume":328085,"rsi_14":75.75,"sma_20":16069.5,"sma_60":17370.17,"sma_120":19172.25},{"date":"2024-11-11","open":21050,"high":23450,"low":20550,"close":22100,"volume":1496395,"rsi_14":85.93,"sma_20":16347.0,"sma_60":17510.67,"sma_120":19164.75},{"date":"2024-11-12","open":22900,"high":23900,"low":21550,"close":21550,"volume":738941,"rsi_14":81.1,"sma_20":16602.5,"sma_60":17632.83,"sma_120":19152.25},{"date":"2024-11-13","open":20450,"high":24450,"low":20050,"close":21500,"volume":1578674,"rsi_14":78.75,"sma_20":16879.0,"sma_60":17745.83,"sma_120":19143.5},{"date":"2024-11-14","open":21500,"high":22100,"low":20500,"close":21100,"volume":386081,"rsi_14":77.32,"sma_20":17164.5,"sma_60":17855.17,"sma_120":19131.0},{"date":"2024-11-15","open":20500,"high":21150,"low":20000,"close":20700,"volume":300258,"rsi_14":73.1,"sma_20":17451.5,"sma_60":17941.33,"sma_120":19115.17},{"date":"2024-11-18","open":22100,"high":26150,"low":21850,"close":25800,"volume":3017265,"rsi_14":83.67,"sma_20":17981.0,"sma_60":18112.0,"sma_120":19134.75},{"date":"2024-11-19","open":26100,"high":31750,"low":26100,"close":26950,"volume":4895998,"rsi_14":86.77,"sma_20":18599.0,"sma_60":18308.5,"sma_120":19158.5},{"date":"2024-11-20","open":28050,"high":29450,"low":26300,"close":27350,"volume":2256433,"rsi_14":88.44,"sma_20":19221.5,"sma_60":18497.5,"sma_120":19188.92},{"date":"2024-11-21","open":26650,"high":28950,"low":26050,"close":27650,"volume":1486378,"rsi_14":91.0,"sma_20":19809.0,"sma_60":18690.0,"sma_120":19221.0},{"date":"2024-11-22","open":26750,"high":27900,"low":26200,"close":27900,"volume":695732,"rsi_14":90.78,"sma_20":20420.0,"sma_60":18887.83,"sma_120":19253.92},{"date":"2024-11-25","open":27300,"high":28350,"low":27100,"close":28150,"volume":529525,"rsi_14":90.84,"sma_20":21020.0,"sma_60":19089.17,"sma_120":19296.42},{"date":"2024-11-26","open":27350,"high":27450,"low":26100,"close":27050,"volume":523557,"rsi_14":82.28,"sma_20":21577.5,"sma_60":19285.0,"sma_120":19336.83},{"date":"2024-11-27","open":26600,"high":28250,"low":26300,"close":26800,"volume":671747,"rsi_14":78.96,"sma_20":22140.0,"sma_60":19469.5,"sma_120":19374.33},{"date":"2024-11-28","open":26200,"high":26350,"low":23600,"close":25100,"volume":1135473,"rsi_14":68.99,"sma_20":22629.5,"sma_60":19625.5,"sma_120":19396.42},{"date":"2024-11-29","open":25900,"high":26100,"low":23600,"close":23850,"volume":690579,"rsi_14":56.65,"sma_20":23077.0,"sma_60":19759.83,"sma_120":19410.58},{"date":"2024-12-02","open":24700,"high":28050,"low":24550,"close":27800,"volume":2181558,"rsi_14":68.88,"sma_20":23691.5,"sma_60":19961.0,"sma_120":19456.0},{"date":"2024-12-03","open":27550,"high":30550,"low":26900,"close":27000,"volume":2997122,"rsi_14":65.9,"sma_20":24258.5,"sma_60":20144.5,"sma_120":19495.17},{"date":"2024-12-04","open":26200,"high":27350,"low":25450,"close":26350,"volume":654556,"rsi_14":64.96,"sma_20":24679.0,"sma_60":20322.5,"sma_120":19532.67},{"date":"2024-12-05","open":26600,"high":27050,"low":24950,"close":24950,"volume":568129,"rsi_14":61.46,"sma_20":24965.0,"sma_60":20494.67,"sma_120":19558.5},{"date":"2024-12-06","open":25000,"high":25600,"low":21450,"close":22550,"volume":1302946,"rsi_14":39.75,"sma_20":25110.0,"sma_60":20630.0,"sma_120":19561.83},{"date":"2024-12-09","open":21950,"high":22550,"low":20850,"close":21250,"volume":433128,"rsi_14":32.19,"sma_20":25067.5,"sma_60":20687.5,"sma_120":19544.75},{"date":"2024-12-10","open":21500,"high":22500,"low":21250,"close":22200,"volume":566709,"rsi_14":34.44,"sma_20":25100.0,"sma_60":20757.33,"sma_120":19543.08},{"date":"2024-12-11","open":22950,"high":24400,"low":22700,"close":23800,"volume":606800,"rsi_14":39.22,"sma_20":25215.0,"sma_60":20866.33,"sma_120":19563.08},{"date":"2024-12-12","open":25500,"high":27050,"low":24750,"close":25150,"volume":1198242,"rsi_14":42.74,"sma_20":25417.5,"sma_60":20984.5,"sma_120":19591.83},{"date":"2024-12-13","open":25600,"high":25600,"low":24450,"close":25300,"volume":426140,"rsi_14":42.44,"sma_20":25647.5,"sma_60":21094.83,"sma_120":19623.08},{"date":"2024-12-16","open":27750,"high":29300,"low":26600,"close":28650,"volume":2865721,"rsi_14":53.79,"sma_20":25790.0,"sma_60":21250.67,"sma_120":19682.67},{"date":"2024-12-17","open":29150,"high":29200,"low":27950,"close":28600,"volume":1025163,"rsi_14":54.31,"sma_20":25872.5,"sma_60":21376.5,"sma_120":19746.0},{"date":"2024-12-18","open":29750,"high":32700,"low":28050,"close":28150,"volume":5231528,"rsi_14":57.76,"sma_20":25912.5,"sma_60":21477.33,"sma_120":19809.33},{"date":"2024-12-19","open":27350,"high":29200,"low":27050,"close":28100,"volume":836011,"rsi_14":61.52,"sma_20":25935.0,"sma_60":21574.0,"sma_120":19872.25},{"date":"2024-12-20","open":28750,"high":30300,"low":27200,"close":27250,"volume":1948152,"rsi_14":48.21,"sma_20":25902.5,"sma_60":21654.83,"sma_120":19926.83},{"date":"2024-12-23","open":26650,"high":27550,"low":26350,"close":27250,"volume":536705,"rsi_14":50.86,"sma_20":25857.5,"sma_60":21727.33,"sma_120":19981.42},{"date":"2024-12-24","open":27300,"high":27350,"low":26100,"close":26150,"volume":433440,"rsi_14":49.33,"sma_20":25812.5,"sma_60":21778.17,"sma_120":20028.08},{"date":"2024-12-26","open":27150,"high":27450,"low":25050,"close":25250,"volume":508145,"rsi_14":51.03,"sma_20":25735.0,"sma_60":21820.67,"sma_120":20063.5},{"date":"2024-12-27","open":24800,"high":26600,"low":24300,"close":25900,"volume":552714,"rsi_14":63.14,"sma_20":25775.0,"sma_60":21864.83,"sma_120":20098.92},{"date":"2024-12-30","open":25000,"high":27200,"low":24700,"close":26450,"volume":408405,"rsi_14":71.67,"sma_20":25905.0,"sma_60":21916.5,"sma_120":20130.58},{"date":"2025-01-02","open":26550,"high":29250,"low":26150,"close":28950,"volume":901713,"rsi_14":74.91,"sma_20":25962.5,"sma_60":22034.0,"sma_120":20179.75},{"date":"2025-01-03","open":28200,"high":29250,"low":27600,"close":29250,"volume":493244,"rsi_14":72.24,"sma_20":26075.0,"sma_60":22149.0,"sma_120":20233.92},{"date":"2025-01-06","open":30150,"high":30750,"low":28150,"close":28550,"volume":666465,"rsi_14":64.66,"sma_20":26185.0,"sma_60":22291.67,"sma_120":20283.08},{"date":"2025-01-07","open":29050,"high":29400,"low":27800,"close":27950,"volume":388547,"rsi_14":61.0,"sma_20":26335.0,"sma_60":22428.83,"sma_120":20322.25},{"date":"2025-01-08","open":27400,"high":28600,"low":27050,"close":27950,"volume":256809,"rsi_14":45.98,"sma_20":26605.0,"sma_60":22594.83,"sma_120":20359.75},{"date":"2025-01-09","open":27800,"high":28050,"low":26100,"close":28000,"volume":335785,"rsi_14":46.55,"sma_20":26942.5,"sma_60":22785.67,"sma_120":20403.08},{"date":"2025-01-10","open":28650,"high":29250,"low":27800,"close":28450,"volume":681056,"rsi_14":51.72,"sma_20":27255.0,"sma_60":22985.83,"sma_120":20457.67},{"date":"2025-01-13","open":28050,"high":28650,"low":27800,"close":27800,"volume":134470,"rsi_14":48.39,"sma_20":27455.0,"sma_60":23183.0,"sma_120":20503.08},{"date":"2025-01-14","open":27950,"high":28500,"low":27650,"close":28000,"volume":198534,"rsi_14":54.34,"sma_20":27597.5,"sma_60":23393.17,"sma_120":20558.08},{"date":"2025-01-15","open":29000,"high":29800,"low":26650,"close":26650,"volume":680672,"rsi_14":47.0,"sma_20":27665.0,"sma_60":23588.0,"sma_120":20607.67},{"date":"2025-01-16","open":27400,"high":28200,"low":26900,"close":27200,"volume":245695,"rsi_14":55.56,"sma_20":27592.5,"sma_60":23787.83,"sma_120":20667.25},{"date":"2025-01-17","open":27200,"high":27550,"low":26150,"close":26400,"volume":211596,"rsi_14":56.15,"sma_20":27482.5,"sma_60":23984.67,"sma_120":20720.17},{"date":"2025-01-20","open":26500,"high":27250,"low":25800,"close":27000,"volume":239135,"rsi_14":55.91,"sma_20":27425.0,"sma_60":24186.33,"sma_120":20782.58},{"date":"2025-01-21","open":27000,"high":27900,"low":25850,"close":27900,"volume":315872,"rsi_14":57.51,"sma_20":27415.0,"sma_60":24386.33,"sma_120":20856.75},{"date":"2025-01-22","open":27750,"high":28300,"low":27400,"close":28000,"volume":280974,"rsi_14":43.45,"sma_20":27452.5,"sma_60":24591.67,"sma_120":20933.5},{"date":"2025-01-23","open":27850,"high":27900,"low":26600,"close":26600,"volume":195078,"rsi_14":34.13,"sma_20":27420.0,"sma_60":24765.83,"sma_120":21006.0},{"date":"2025-01-24","open":26600,"high":26800,"low":26000,"close":26400,"volume":123154,"rsi_14":36.31,"sma_20":27432.5,"sma_60":24940.83,"sma_120":21085.17},{"date":"2025-01-31","open":27300,"high":27900,"low":26150,"close":26250,"volume":360843,"rsi_14":38.51,"sma_20":27482.5,"sma_60":25119.17,"sma_120":21161.75},{"date":"2025-02-03","open":25600,"high":25600,"low":22900,"close":23300,"volume":330521,"rsi_14":27.54,"sma_20":27352.5,"sma_60":25252.33,"sma_120":21216.17},{"date":"2025-02-04","open":23450,"high":24050,"low":23000,"close":23100,"volume":182942,"rsi_14":26.67,"sma_20":27185.0,"sma_60":25389.0,"sma_120":21268.75},{"date":"2025-02-05","open":23300,"high":23950,"low":23000,"close":23700,"volume":198356,"rsi_14":27.7,"sma_20":26922.5,"sma_60":25525.5,"sma_120":21323.92},{"date":"2025-02-06","open":23200,"high":24550,"low":21900,"close":24050,"volume":807556,"rsi_14":31.88,"sma_20":26662.5,"sma_60":25665.33,"sma_120":21390.17},{"date":"2025-02-07","open":24200,"high":26000,"low":23500,"close":25250,"volume":853714,"rsi_14":37.89,"sma_20":26497.5,"sma_60":25787.17,"sma_120":21490.33},{"date":"2025-02-10","open":24700,"high":25100,"low":24250,"close":24800,"volume":199939,"rsi_14":41.15,"sma_20":26340.0,"sma_60":25880.0,"sma_120":21580.5},{"date":"2025-02-11","open":24900,"high":25250,"low":24400,"close":24900,"volume":210830,"rsi_14":38.5,"sma_20":26187.5,"sma_60":25967.5,"sma_120":21668.83},{"date":"2025-02-12","open":24900,"high":25250,"low":23700,"close":23800,"volume":155666,"rsi_14":37.38,"sma_20":25977.5,"sma_60":25995.83,"sma_120":21753.25},{"date":"2025-02-13","open":24100,"high":25750,"low":23450,"close":24950,"volume":374910,"rsi_14":40.55,"sma_20":25802.5,"sma_60":26052.5,"sma_120":21842.67},{"date":"2025-02-14","open":25350,"high":25350,"low":24250,"close":24500,"volume":124455,"rsi_14":33.65,"sma_20":25637.5,"sma_60":26102.5,"sma_120":21924.17},{"date":"2025-02-17","open":24950,"high":24950,"low":24300,"close":24350,"volume":114859,"rsi_14":32.54,"sma_20":25455.0,"sma_60":26156.67,"sma_120":22005.92},{"date":"2025-02-18","open":24450,"high":25100,"low":23900,"close":24750,"volume":180745,"rsi_14":40.21,"sma_20":25360.0,"sma_60":26224.17,"sma_120":22082.75},{"date":"2025-02-19","open":24600,"high":24600,"low":23900,"close":23900,"volume":135901,"rsi_14":37.62,"sma_20":25195.0,"sma_60":26192.5,"sma_120":22152.25},{"date":"2025-02-20","open":23800,"high":23900,"low":23000,"close":23050,"volume":110768,"rsi_14":35.19,"sma_20":25027.5,"sma_60":26127.5,"sma_120":22218.0},{"date":"2025-02-21","open":23000,"high":23500,"low":22850,"close":22850,"volume":60042,"rsi_14":47.2,"sma_20":24820.0,"sma_60":26052.5,"sma_120":22275.0},{"date":"2025-02-24","open":22600,"high":22700,"low":21800,"close":22350,"volume":113253,"rsi_14":45.51,"sma_20":24542.5,"sma_60":25964.17,"sma_120":22327.08},{"date":"2025-02-25","open":22500,"high":22550,"low":21650,"close":21850,"volume":74234,"rsi_14":38.79,"sma_20":24235.0,"sma_60":25863.33,"sma_120":22375.58},{"date":"2025-02-26","open":21550,"high":21800,"low":21000,"close":21400,"volume":116499,"rsi_14":34.13,"sma_20":23975.0,"sma_60":25750.83,"sma_120":22420.0},{"date":"2025-02-27","open":21250,"high":21500,"low":20050,"close":20200,"volume":185041,"rsi_14":19.76,"sma_20":23665.0,"sma_60":25636.67,"sma_120":22460.83},{"date":"2025-02-28","open":19520,"high":19860,"low":19130,"close":19160,"volume":123104,"rsi_14":18.46,"sma_20":23310.5,"sma_60":25509.33,"sma_120":22489.42},{"date":"2025-03-04","open":18510,"high":19250,"low":18450,"close":19090,"volume":75361,"rsi_14":17.4,"sma_20":23100.0,"sma_60":25409.17,"sma_120":22517.33},{"date":"2025-03-05","open":19010,"high":19750,"low":19010,"close":19640,"volume":68347,"rsi_14":25.12,"sma_20":22927.0,"sma_60":25339.0,"sma_120":22549.42},{"date":"2025-03-06","open":19640,"high":19860,"low":19010,"close":19030,"volume":57238,"rsi_14":12.15,"sma_20":22693.5,"sma_60":25192.83,"sma_120":22576.92},{"date":"2025-03-07","open":18720,"high":19280,"low":18700,"close":18700,"volume":658364,"rsi_14":12.34,"sma_20":22426.0,"sma_60":25054.5,"sma_120":22599.5},{"date":"2025-03-10","open":18530,"high":19320,"low":18340,"close":18420,"volume":85924,"rsi_14":12.13,"sma_20":22084.5,"sma_60":24922.33,"sma_120":22622.42},{"date":"2025-03-11","open":17500,"high":18210,"low":17500,"close":18170,"volume":118494,"rsi_14":7.16,"sma_20":21753.0,"sma_60":24809.33,"sma_120":22652.0},{"date":"2025-03-12","open":18200,"high":18970,"low":18140,"close":18920,"volume":108141,"rsi_14":17.15,"sma_20":21454.0,"sma_60":24748.83,"sma_120":22689.42},{"date":"2025-03-13","open":19490,"high":19490,"low":17900,"close":17910,"volume":162317,"rsi_14":16.8,"sma_20":21159.5,"sma_60":24693.17,"sma_120":22690.33},{"date":"2025-03-14","open":18080,"high":18680,"low":17850,"close":18310,"volume":109392,"rsi_14":21.41,"sma_20":20827.5,"sma_60":24628.33,"sma_120":22692.83},{"date":"2025-03-17","open":18310,"high":18550,"low":17710,"close":17720,"volume":102497,"rsi_14":21.17,"sma_20":20488.5,"sma_60":24527.0,"sma_120":22696.67},{"date":"2025-03-18","open":17780,"high":17840,"low":17500,"close":17560,"volume":78945,"rsi_14":22.11,"sma_20":20149.0,"sma_60":24400.5,"sma_120":22692.5},{"date":"2025-03-19","open":17580,"high":18550,"low":17110,"close":17510,"volume":146269,"rsi_14":23.32,"sma_20":19787.0,"sma_60":24270.67,"sma_120":22682.75},{"date":"2025-03-20","open":17860,"high":18400,"low":17230,"close":17230,"volume":174867,"rsi_14":26.69,"sma_20":19453.5,"sma_60":24080.33,"sma_120":22665.5},{"date":"2025-03-21","open":17110,"high":17230,"low":16760,"close":17090,"volume":78149,"rsi_14":31.08,"sma_20":19155.5,"sma_60":23888.5,"sma_120":22632.5},{"date":"2025-03-24","open":16940,"high":17560,"low":16870,"close":17260,"volume":58454,"rsi_14":33.57,"sma_20":18876.0,"sma_60":23707.0,"sma_120":22592.17},{"date":"2025-03-25","open":17850,"high":18150,"low":16850,"close":16910,"volume":801638,"rsi_14":24.58,"sma_20":18604.0,"sma_60":23520.5,"sma_120":22547.25},{"date":"2025-03-26","open":16920,"high":17290,"low":16920,"close":17010,"volume":57963,"rsi_14":29.22,"sma_20":18362.0,"sma_60":23349.83,"sma_120":22502.33},{"date":"2025-03-27","open":16780,"high":17000,"low":16450,"close":16480,"volume":62562,"rsi_14":28.06,"sma_20":18116.0,"sma_60":23170.33,"sma_120":22448.83},{"date":"2025-03-28","open":16480,"high":16620,"low":15600,"close":15650,"volume":115036,"rsi_14":25.31,"sma_20":17888.5,"sma_60":22995.33,"sma_120":22386.75},{"date":"2025-03-31","open":15000,"high":15380,"low":14950,"close":14960,"volume":85290,"rsi_14":23.47,"sma_20":17678.5,"sma_60":22823.83,"sma_120":22322.25},{"date":"2025-04-01","open":14960,"high":15500,"low":14900,"close":15460,"volume":93985,"rsi_14":20.17,"sma_20":17497.0,"sma_60":22649.83,"sma_120":22257.33},{"date":"2025-04-02","open":15470,"high":15610,"low":15040,"close":15100,"volume":38721,"rsi_14":22.72,"sma_20":17270.0,"sma_60":22460.67,"sma_120":22188.58},{"date":"2025-04-03","open":14820,"high":15480,"low":14590,"close":15300,"volume":65177,"rsi_14":19.6,"sma_20":17083.5,"sma_60":22233.17,"sma_120":22133.58},{"date":"2025-04-04","open":14870,"high":15430,"low":14580,"close":14870,"volume":65520,"rsi_14":20.25,"sma_20":16892.0,"sma_60":21993.5,"sma_120":22071.25},{"date":"2025-04-07","open":14400,"high":14480,"low":13400,"close":13410,"volume":108677,"rsi_14":15.93,"sma_20":16641.5,"sma_60":21741.17,"sma_120":22016.42},{"date":"2025-04-08","open":13720,"high":13920,"low":13360,"close":13370,"volume":52344,"rsi_14":15.95,"sma_20":16401.5,"sma_60":21498.17,"sma_120":21963.5},{"date":"2025-04-09","open":13020,"high":13360,"low":12710,"close":12860,"volume":55402,"rsi_14":15.37,"sma_20":16098.5,"sma_60":21246.67,"sma_120":21920.75},{"date":"2025-04-10","open":13860,"high":14110,"low":13690,"close":13920,"volume":57512,"rsi_14":28.08,"sma_20":15899.0,"sma_60":21012.0,"sma_120":21898.83},{"date":"2025-04-11","open":13850,"high":14390,"low":13640,"close":14370,"volume":39690,"rsi_14":30.76,"sma_20":15702.0,"sma_60":20777.33,"sma_120":21881.58},{"date":"2025-04-14","open":14500,"high":14940,"low":14440,"close":14790,"volume":51812,"rsi_14":36.02,"sma_20":15555.5,"sma_60":20560.5,"sma_120":21871.75},{"date":"2025-04-15","open":15300,"high":15690,"low":14960,"close":15510,"volume":108461,"rsi_14":40.85,"sma_20":15453.0,"sma_60":20352.33,"sma_120":21872.75},{"date":"2025-04-16","open":15530,"high":15640,"low":14880,"close":14880,"volume":57617,"rsi_14":40.36,"sma_20":15321.5,"sma_60":20156.17,"sma_120":21872.08},{"date":"2025-04-17","open":14640,"high":15140,"low":14640,"close":15080,"volume":34804,"rsi_14":46.28,"sma_20":15214.0,"sma_60":19954.17,"sma_120":21871.0},{"date":"2025-04-18","open":14940,"high":14960,"low":14700,"close":14910,"volume":31540,"rsi_14":49.65,"sma_20":15105.0,"sma_60":19762.67,"sma_120":21873.67},{"date":"2025-04-21","open":15470,"high":15860,"low":15280,"close":15490,"volume":108941,"rsi_14":50.21,"sma_20":15016.5,"sma_60":19570.83,"sma_120":21878.58},{"date":"2025-04-22","open":15190,"high":15450,"low":14980,"close":15250,"volume":119814,"rsi_14":51.05,"sma_20":14933.5,"sma_60":19360.0,"sma_120":21873.17},{"date":"2025-04-23","open":16280,"high":16360,"low":15480,"close":15760,"volume":216849,"rsi_14":53.1,"sma_20":14871.0,"sma_60":19156.0,"sma_120":21873.83},{"date":"2025-04-24","open":16280,"high":16300,"low":15760,"close":15900,"volume":124961,"rsi_14":57.22,"sma_20":14842.0,"sma_60":18977.67,"sma_120":21871.75},{"date":"2025-04-25","open":16500,"high":16620,"low":16010,"close":16130,"volume":171906,"rsi_14":73.05,"sma_20":14866.0,"sma_60":18806.5,"sma_120":21873.67},{"date":"2025-04-28","open":17380,"high":17380,"low":16550,"close":16630,"volume":304863,"rsi_14":75.63,"sma_20":14949.5,"sma_60":18646.17,"sma_120":21882.67},{"date":"2025-04-29","open":16990,"high":16990,"low":16200,"close":16300,"volume":100532,"rsi_14":77.83,"sma_20":14991.5,"sma_60":18529.5,"sma_120":21890.92},{"date":"2025-04-30","open":16400,"high":16440,"low":15550,"close":15760,"volume":99700,"rsi_14":66.25,"sma_20":15024.5,"sma_60":18407.17,"sma_120":21898.08},{"date":"2025-05-02","open":15560,"high":15800,"low":15510,"close":15650,"volume":50019,"rsi_14":62.03,"sma_20":15042.0,"sma_60":18273.0,"sma_120":21899.25},{"date":"2025-05-07","open":15820,"high":16300,"low":15780,"close":16300,"volume":90011,"rsi_14":63.6,"sma_20":15113.5,"sma_60":18143.83,"sma_120":21904.58},{"date":"2025-05-08","open":16310,"high":16510,"low":16150,"close":16440,"volume":85898,"rsi_14":59.36,"sma_20":15265.0,"sma_60":17997.0,"sma_120":21892.08},{"date":"2025-05-09","open":16600,"high":16650,"low":15900,"close":16070,"volume":70913,"rsi_14":62.63,"sma_20":15400.0,"sma_60":17851.5,"sma_120":21865.75},{"date":"2025-05-12","open":16590,"high":18200,"low":16370,"close":17750,"volume":709314,"rsi_14":71.57,"sma_20":15644.5,"sma_60":17732.33,"sma_120":21849.92},{"date":"2025-05-13","open":17800,"high":18080,"low":17580,"close":18020,"volume":318982,"rsi_14":74.72,"sma_20":15849.5,"sma_60":17636.0,"sma_120":21815.92},{"date":"2025-05-14","open":18710,"high":18740,"low":17620,"close":18270,"volume":410615,"rsi_14":73.32,"sma_20":16044.5,"sma_60":17524.67,"sma_120":21788.58},{"date":"2025-05-15","open":18210,"high":18740,"low":17750,"close":18440,"volume":284630,"rsi_14":77.08,"sma_20":16227.0,"sma_60":17423.67,"sma_120":21763.08},{"date":"2025-05-16","open":18250,"high":18370,"low":17930,"close":18040,"volume":132483,"rsi_14":69.72,"sma_20":16353.5,"sma_60":17318.5,"sma_120":21737.58},{"date":"2025-05-19","open":17500,"high":17890,"low":17170,"close":17250,"volume":134259,"rsi_14":60.5,"sma_20":16472.0,"sma_60":17193.5,"sma_120":21708.83},{"date":"2025-05-20","open":17420,"high":17870,"low":17260,"close":17460,"volume":99932,"rsi_14":60.37,"sma_20":16591.0,"sma_60":17086.17,"sma_120":21639.33},{"date":"2025-05-21","open":18130,"high":19770,"low":18050,"close":18760,"volume":623340,"rsi_14":64.77,"sma_20":16783.5,"sma_60":17014.67,"sma_120":21571.08},{"date":"2025-05-22","open":18480,"high":18490,"low":17850,"close":18000,"volume":143484,"rsi_14":61.13,"sma_20":16909.0,"sma_60":16933.83,"sma_120":21493.17},{"date":"2025-05-23","open":18140,"high":18870,"low":17520,"close":18450,"volume":249487,"rsi_14":67.81,"sma_20":17069.0,"sma_60":16868.83,"sma_120":21416.5},{"date":"2025-05-26","open":18950,"high":19720,"low":18670,"close":19270,"volume":338803,"rsi_14":71.91,"sma_20":17244.5,"sma_60":16825.83,"sma_120":21344.58},{"date":"2025-05-27","open":19440,"high":19680,"low":18980,"close":19380,"volume":121593,"rsi_14":69.95,"sma_20":17418.5,"sma_60":16792.17,"sma_120":21271.5},{"date":"2025-05-28","open":20100,"high":20300,"low":18940,"close":19060,"volume":199794,"rsi_14":66.58,"sma_20":17565.0,"sma_60":16773.17,"sma_120":21204.92},{"date":"2025-05-29","open":19530,"high":19920,"low":19270,"close":19530,"volume":179904,"rsi_14":71.62,"sma_20":17710.0,"sma_60":16779.33,"sma_120":21144.33},{"date":"2025-05-30","open":19500,"high":19500,"low":18850,"close":18870,"volume":103088,"rsi_14":58.02,"sma_20":17838.5,"sma_60":16775.67,"sma_120":21092.42},{"date":"2025-06-02","open":19450,"high":19650,"low":18590,"close":19290,"volume":182641,"rsi_14":58.91,"sma_20":18015.0,"sma_60":16769.83,"sma_120":21054.42},{"date":"2025-06-04","open":19250,"high":19280,"low":18600,"close":18790,"volume":121607,"rsi_14":53.52,"sma_20":18172.0,"sma_60":16765.83,"sma_120":20979.33},{"date":"2025-06-05","open":18650,"high":18690,"low":17960,"close":18190,"volume":165567,"rsi_14":48.4,"sma_20":18266.5,"sma_60":16757.33,"sma_120":20905.92},{"date":"2025-06-09","open":17470,"high":17550,"low":17050,"close":17430,"volume":179364,"rsi_14":46.27,"sma_20":18316.0,"sma_60":16740.83,"sma_120":20831.58},{"date":"2025-06-10","open":18100,"high":18110,"low":17420,"close":17790,"volume":126636,"rsi_14":53.49,"sma_20":18402.0,"sma_60":16734.5,"sma_120":20771.92},{"date":"2025-06-11","open":18650,"high":19490,"low":18260,"close":19160,"volume":482844,"rsi_14":59.55,"sma_20":18472.5,"sma_60":16738.5,"sma_120":20743.67},{"date":"2025-06-12","open":19000,"high":19040,"low":18600,"close":18860,"volume":155552,"rsi_14":50.63,"sma_20":18514.5,"sma_60":16754.33,"sma_120":20723.75},{"date":"2025-06-13","open":18700,"high":18790,"low":17470,"close":17700,"volume":208276,"rsi_14":48.19,"sma_20":18486.0,"sma_60":16744.17,"sma_120":20686.25},{"date":"2025-06-16","open":17910,"high":18380,"low":17590,"close":18310,"volume":102760,"rsi_14":49.17,"sma_20":18479.5,"sma_60":16754.0,"sma_120":20640.5},{"date":"2025-06-17","open":18280,"high":19170,"low":18010,"close":18870,"volume":160985,"rsi_14":47.56,"sma_20":18521.0,"sma_60":16775.83,"sma_120":20588.17},{"date":"2025-06-18","open":18250,"high":19110,"low":18000,"close":18740,"volume":122115,"rsi_14":46.11,"sma_20":18595.5,"sma_60":16796.33,"sma_120":20533.5},{"date":"2025-06-19","open":18880,"high":18970,"low":18420,"close":18890,"volume":90642,"rsi_14":48.94,"sma_20":18667.0,"sma_60":16824.0,"sma_120":20452.17},{"date":"2025-06-20","open":19270,"high":19290,"low":18480,"close":18840,"volume":110960,"rsi_14":45.48,"sma_20":18671.0,"sma_60":16853.17,"sma_120":20370.83},{"date":"2025-06-23","open":18900,"high":18900,"low":18000,"close":18480,"volume":229657,"rsi_14":47.34,"sma_20":18695.0,"sma_60":16873.5,"sma_120":20290.25},{"date":"2025-06-24","open":20300,"high":20400,"low":18710,"close":18760,"volume":455524,"rsi_14":46.31,"sma_20":18710.5,"sma_60":16904.33,"sma_120":20212.42},{"date":"2025-06-25","open":18250,"high":18490,"low":17700,"close":17720,"volume":224607,"rsi_14":43.08,"sma_20":18633.0,"sma_60":16916.17,"sma_120":20133.0},{"date":"2025-06-26","open":17490,"high":17600,"low":16450,"close":16700,"volume":175346,"rsi_14":40.86,"sma_20":18499.0,"sma_60":16919.83,"sma_120":20045.08},{"date":"2025-06-27","open":16850,"high":17100,"low":16340,"close":16380,"volume":66230,"rsi_14":43.19,"sma_20":18365.0,"sma_60":16932.0,"sma_120":19963.67},{"date":"2025-06-30","open":16330,"high":16650,"low":16050,"close":16070,"volume":45251,"rsi_14":38.77,"sma_20":18192.0,"sma_60":16950.5,"sma_120":19887.17},{"date":"2025-07-01","open":16060,"high":16240,"low":15350,"close":15400,"volume":129895,"rsi_14":22.99,"sma_20":18018.5,"sma_60":16949.5,"sma_120":19799.67},{"date":"2025-07-02","open":15170,"high":15250,"low":14990,"close":15050,"volume":56067,"rsi_14":22.82,"sma_20":17806.5,"sma_60":16948.67,"sma_120":19704.67},{"date":"2025-07-03","open":15100,"high":15420,"low":15100,"close":15260,"volume":54183,"rsi_14":29.87,"sma_20":17630.0,"sma_60":16948.0,"sma_120":19590.58},{"date":"2025-07-04","open":15380,"high":15380,"low":14950,"close":14960,"volume":56259,"rsi_14":20.87,"sma_20":17468.5,"sma_60":16949.5,"sma_120":19471.5},{"date":"2025-07-07","open":14700,"high":14910,"low":14500,"close":14600,"volume":72000,"rsi_14":11.53,"sma_20":17327.0,"sma_60":16969.33,"sma_120":19355.25},{"date":"2025-07-08","open":14260,"high":14680,"low":14260,"close":14430,"volume":78794,"rsi_14":11.45,"sma_20":17159.0,"sma_60":16987.0,"sma_120":19242.58},{"date":"2025-07-09","open":14450,"high":14500,"low":14230,"close":14320,"volume":49288,"rsi_14":8.83,"sma_20":16917.0,"sma_60":17011.33,"sma_120":19129.0},{"date":"2025-07-10","open":14350,"high":14480,"low":14300,"close":14380,"volume":48287,"rsi_14":9.89,"sma_20":16693.0,"sma_60":17019.0,"sma_120":19015.5},{"date":"2025-07-11","open":14900,"high":14980,"low":14650,"close":14890,"volume":71066,"rsi_14":18.56,"sma_20":16552.5,"sma_60":17027.67,"sma_120":18902.5},{"date":"2025-07-14","open":15350,"high":15350,"low":14890,"close":14970,"volume":48190,"rsi_14":15.61,"sma_20":16385.5,"sma_60":17030.67,"sma_120":18795.58},{"date":"2025-07-15","open":14970,"high":15200,"low":14810,"close":15050,"volume":36962,"rsi_14":20.66,"sma_20":16194.5,"sma_60":17023.0,"sma_120":18687.67},{"date":"2025-07-16","open":14940,"high":14940,"low":14800,"close":14880,"volume":28750,"rsi_14":25.41,"sma_20":16001.5,"sma_60":17023.0,"sma_120":18589.58},{"date":"2025-07-17","open":14980,"high":15070,"low":14660,"close":14960,"volume":36957,"rsi_14":29.48,"sma_20":15805.0,"sma_60":17021.0,"sma_120":18487.58},{"date":"2025-07-18","open":15100,"high":15290,"low":14820,"close":14990,"volume":28296,"rsi_14":33.02,"sma_20":15612.5,"sma_60":17022.33,"sma_120":18392.5},{"date":"2025-07-21","open":15090,"high":15200,"low":14970,"close":15100,"volume":22894,"rsi_14":44.27,"sma_20":15443.5,"sma_60":17015.83,"sma_120":18293.33},{"date":"2025-07-22","open":15040,"high":15190,"low":14610,"close":14730,"volume":45938,"rsi_14":43.94,"sma_20":15242.0,"sma_60":17007.17,"sma_120":18183.58},{"date":"2025-07-23","open":14970,"high":14970,"low":14510,"close":14740,"volume":32624,"rsi_14":39.34,"sma_20":15093.0,"sma_60":16990.17,"sma_120":18073.08},{"date":"2025-07-24","open":14830,"high":14930,"low":14600,"close":14600,"volume":39738,"rsi_14":42.11,"sma_20":14988.0,"sma_60":16968.5,"sma_120":17973.08},{"date":"2025-07-25","open":14560,"high":14650,"low":14060,"close":14110,"volume":60836,"rsi_14":39.83,"sma_20":14874.5,"sma_60":16934.83,"sma_120":17870.67},{"date":"2025-07-28","open":14110,"high":14470,"low":14080,"close":14450,"volume":35244,"rsi_14":50.39,"sma_20":14793.5,"sma_60":16898.5,"sma_120":17772.33},{"date":"2025-07-29","open":14850,"high":14880,"low":14380,"close":14620,"volume":48000,"rsi_14":55.68,"sma_20":14754.5,"sma_60":16870.5,"sma_120":17700.0},{"date":"2025-07-30","open":14640,"high":15020,"low":14510,"close":14790,"volume":49605,"rsi_14":57.45,"sma_20":14741.5,"sma_60":16854.33,"sma_120":17630.75},{"date":"2025-07-31","open":14940,"high":14940,"low":14410,"close":14580,"volume":39753,"rsi_14":43.67,"sma_20":14707.5,"sma_60":16836.5,"sma_120":17554.75},{"date":"2025-08-01","open":14430,"high":14500,"low":13500,"close":13720,"volume":65725,"rsi_14":30.65,"sma_20":14645.5,"sma_60":16793.5,"sma_120":17468.67},{"date":"2025-08-04","open":13600,"high":14400,"low":13470,"close":13920,"volume":47274,"rsi_14":33.13,"sma_20":14611.5,"sma_60":16751.5,"sma_120":17374.25},{"date":"2025-08-05","open":13900,"high":14390,"low":13900,"close":14210,"volume":29117,"rsi_14":40.35,"sma_20":14600.5,"sma_60":16720.5,"sma_120":17286.0},{"date":"2025-08-06","open":14120,"high":14380,"low":14070,"close":14250,"volume":17154,"rsi_14":39.65,"sma_20":14597.0,"sma_60":16662.17,"sma_120":17197.25},{"date":"2025-08-07","open":14420,"high":14540,"low":14310,"close":14370,"volume":40904,"rsi_14":41.19,"sma_20":14596.5,"sma_60":16601.33,"sma_120":17118.67},{"date":"2025-08-08","open":14280,"high":14450,"low":14100,"close":14190,"volume":25160,"rsi_14":37.33,"sma_20":14561.5,"sma_60":16533.33,"sma_120":17029.0},{"date":"2025-08-11","open":14320,"high":14540,"low":14140,"close":14400,"volume":16883,"rsi_14":45.19,"sma_20":14533.0,"sma_60":16466.0,"sma_120":16944.83},{"date":"2025-08-12","open":14350,"high":14510,"low":14200,"close":14400,"volume":32346,"rsi_14":45.03,"sma_20":14500.5,"sma_60":16405.33,"sma_120":16861.92},{"date":"2025-08-13","open":14350,"high":14470,"low":14010,"close":14270,"volume":21264,"rsi_14":45.16,"sma_20":14470.0,"sma_60":16355.67,"sma_120":16774.58},{"date":"2025-08-14","open":14210,"high":14300,"low":13880,"close":14030,"volume":40815,"rsi_14":48.73,"sma_20":14423.5,"sma_60":16298.5,"sma_120":16692.33},{"date":"2025-08-18","open":13810,"high":13950,"low":13540,"close":13600,"volume":25915,"rsi_14":36.92,"sma_20":14354.0,"sma_60":16212.5,"sma_120":16613.58},{"date":"2025-08-19","open":13520,"high":13900,"low":13370,"close":13440,"volume":21217,"rsi_14":31.79,"sma_20":14271.0,"sma_60":16136.5,"sma_120":16535.17},{"date":"2025-08-20","open":13310,"high":13370,"low":12900,"close":13110,"volume":27629,"rsi_14":25.29,"sma_20":14190.0,"sma_60":16047.5,"sma_120":16458.17},{"date":"2025-08-21","open":13110,"high":13460,"low":13060,"close":13190,"volume":24081,"rsi_14":28.75,"sma_20":14112.5,"sma_60":15946.17,"sma_120":16386.0},{"date":"2025-08-22","open":13060,"high":13330,"low":13060,"close":13270,"volume":14292,"rsi_14":40.96,"sma_20":14046.0,"sma_60":15844.33,"sma_120":16318.25},{"date":"2025-08-25","open":13420,"high":13790,"low":13420,"close":13610,"volume":16740,"rsi_14":44.11,"sma_20":14021.0,"sma_60":15753.5,"sma_120":16263.33},{"date":"2025-08-26","open":13550,"high":13770,"low":13500,"close":13610,"volume":13207,"rsi_14":37.18,"sma_20":13979.0,"sma_60":15654.83,"sma_120":16217.08},{"date":"2025-08-27","open":13600,"high":13780,"low":13480,"close":13570,"volume":14432,"rsi_14":35.47,"sma_20":13926.5,"sma_60":15566.5,"sma_120":16171.08},{"date":"2025-08-28","open":13500,"high":13620,"low":13410,"close":13490,"volume":10795,"rsi_14":30.87,"sma_20":13861.5,"sma_60":15469.83,"sma_120":16119.83},{"date":"2025-08-29","open":13650,"high":13650,"low":13310,"close":13350,"volume":13713,"rsi_14":31.42,"sma_20":13800.0,"sma_60":15379.17,"sma_120":16072.5},{"date":"2025-09-01","open":13270,"high":13270,"low":12940,"close":13010,"volume":21762,"rsi_14":20.92,"sma_20":13764.5,"sma_60":15292.83,"sma_120":16025.08},{"date":"2025-09-02","open":13010,"high":13270,"low":12980,"close":13150,"volume":13928,"rsi_14":25.3,"sma_20":13726.0,"sma_60":15221.5,"sma_120":15981.17},{"date":"2025-09-03","open":13550,"high":13730,"low":13310,"close":13540,"volume":25117,"rsi_14":36.92,"sma_20":13692.5,"sma_60":15150.67,"sma_120":15942.58},{"date":"2025-09-04","open":13600,"high":13620,"low":13460,"close":13570,"volume":9260,"rsi_14":41.09,"sma_20":13658.5,"sma_60":15057.5,"sma_120":15898.0},{"date":"2025-09-05","open":13570,"high":13640,"low":13440,"close":13640,"volume":17011,"rsi_14":50.9,"sma_20":13622.0,"sma_60":14970.5,"sma_120":15862.42},{"date":"2025-09-08","open":13660,"high":13760,"low":13500,"close":13720,"volume":19184,"rsi_14":56.54,"sma_20":13598.5,"sma_60":14904.17,"sma_120":15824.17},{"date":"2025-09-09","open":13550,"high":13790,"low":13510,"close":13720,"volume":21787,"rsi_14":66.85,"sma_20":13564.5,"sma_60":14827.67,"sma_120":15790.83},{"date":"2025-09-10","open":13720,"high":13790,"low":13620,"close":13740,"volume":23014,"rsi_14":65.71,"sma_20":13531.5,"sma_60":14742.17,"sma_120":15759.0},{"date":"2025-09-11","open":13800,"high":14120,"low":13750,"close":14020,"volume":30985,"rsi_14":69.23,"sma_20":13519.0,"sma_60":14663.5,"sma_120":15729.92},{"date":"2025-09-12","open":14100,"high":14380,"low":14100,"close":14380,"volume":51080,"rsi_14":69.54,"sma_20":13536.5,"sma_60":14588.33,"sma_120":15706.17},{"date":"2025-09-15","open":14800,"high":14820,"low":14260,"close":14460,"volume":44543,"rsi_14":70.73,"sma_20":13579.5,"sma_60":14515.33,"sma_120":15684.25},{"date":"2025-09-16","open":14510,"high":14870,"low":14470,"close":14500,"volume":63022,"rsi_14":72.68,"sma_20":13632.5,"sma_60":14449.0,"sma_120":15661.25},{"date":"2025-09-17","open":14460,"high":14460,"low":14060,"close":14080,"volume":44500,"rsi_14":62.34,"sma_20":13681.0,"sma_60":14371.0,"sma_120":15637.67},{"date":"2025-09-18","open":14220,"high":14330,"low":14140,"close":14180,"volume":38264,"rsi_14":67.8,"sma_20":13731.0,"sma_60":14312.17,"sma_120":15614.17},{"date":"2025-09-19","open":14220,"high":14330,"low":14060,"close":14060,"volume":19670,"rsi_14":74.42,"sma_20":13770.5,"sma_60":14268.17,"sma_120":15594.0},{"date":"2025-09-22","open":14040,"high":14290,"low":14040,"close":14070,"volume":20586,"rsi_14":72.77,"sma_20":13793.5,"sma_60":14229.67,"sma_120":15580.83},{"date":"2025-09-23","open":14200,"high":14200,"low":13810,"close":13810,"volume":19608,"rsi_14":57.14,"sma_20":13803.5,"sma_60":14192.0,"sma_120":15571.25},{"date":"2025-09-24","open":13800,"high":13920,"low":13340,"close":13450,"volume":33457,"rsi_14":47.3,"sma_20":13797.5,"sma_60":14159.5,"sma_120":15554.5},{"date":"2025-09-25","open":13450,"high":13620,"low":13360,"close":13450,"volume":13740,"rsi_14":45.58,"sma_20":13795.5,"sma_60":14132.83,"sma_120":15540.75},{"date":"2025-09-26","open":13390,"high":13390,"low":12980,"close":13110,"volume":47761,"rsi_14":37.34,"sma_20":13783.5,"sma_60":14097.0,"sma_120":15522.5},{"date":"2025-09-29","open":13050,"high":13260,"low":13050,"close":13050,"volume":18380,"rsi_14":36.44,"sma_20":13785.5,"sma_60":14065.17,"sma_120":15507.33},{"date":"2025-09-30","open":12980,"high":13100,"low":12860,"close":12890,"volume":20276,"rsi_14":33.72,"sma_20":13772.5,"sma_60":14036.67,"sma_120":15503.0},{"date":"2025-10-01","open":12910,"high":13040,"low":12830,"close":12830,"volume":17627,"rsi_14":25.1,"sma_20":13737.0,"sma_60":14010.0,"sma_120":15498.5},{"date":"2025-10-02","open":12980,"high":13100,"low":12810,"close":12990,"volume":15655,"rsi_14":18.26,"sma_20":13708.0,"sma_60":13987.83,"sma_120":15499.58},{"date":"2025-10-10","open":13030,"high":13090,"low":12820,"close":12950,"volume":20898,"rsi_14":14.88,"sma_20":13673.5,"sma_60":13964.0,"sma_120":15491.5},{"date":"2025-10-13","open":12540,"high":13000,"low":12530,"close":12720,"volume":26046,"rsi_14":11.97,"sma_20":13623.5,"sma_60":13927.83,"sma_120":15477.75},{"date":"2025-10-14","open":12740,"high":13110,"low":12580,"close":12650,"volume":29326,"rsi_14":14.07,"sma_20":13570.0,"sma_60":13889.17,"sma_120":15459.92},{"date":"2025-10-15","open":12650,"high":13110,"low":12650,"close":13070,"volume":24944,"rsi_14":25.65,"sma_20":13536.5,"sma_60":13856.17,"sma_120":15439.58},{"date":"2025-10-16","open":13210,"high":13830,"low":13130,"close":13470,"volume":52707,"rsi_14":38.52,"sma_20":13509.0,"sma_60":13832.67,"sma_120":15427.83},{"date":"2025-10-17","open":13430,"high":13430,"low":13020,"close":13050,"volume":29252,"rsi_14":32.89,"sma_20":13442.5,"sma_60":13800.83,"sma_120":15410.92},{"date":"2025-10-20","open":13410,"high":13650,"low":13150,"close":13200,"volume":20525,"rsi_14":39.37,"sma_20":13379.5,"sma_60":13771.0,"sma_120":15396.67},{"date":"2025-10-21","open":13450,"high":13870,"low":13200,"close":13330,"volume":36090,"rsi_14":47.73,"sma_20":13321.0,"sma_60":13741.5,"sma_120":15378.67},{"date":"2025-10-22","open":13450,"high":13650,"low":13000,"close":13470,"volume":24955,"rsi_14":50.36,"sma_20":13290.5,"sma_60":13720.5,"sma_120":15363.83},{"date":"2025-10-23","open":13330,"high":13580,"low":13170,"close":13270,"volume":20806,"rsi_14":53.03,"sma_20":13244.5,"sma_60":13696.0,"sma_120":15343.08},{"date":"2025-10-24","open":13250,"high":13410,"low":13070,"close":13130,"volume":20498,"rsi_14":51.47,"sma_20":13198.0,"sma_60":13671.5,"sma_120":15320.0},{"date":"2025-10-27","open":13170,"high":13250,"low":13010,"close":13020,"volume":25856,"rsi_14":52.43,"sma_20":13145.5,"sma_60":13653.33,"sma_120":15294.08},{"date":"2025-10-28","open":12900,"high":13090,"low":12850,"close":12900,"volume":28303,"rsi_14":51.28,"sma_20":13100.0,"sma_60":13627.5,"sma_120":15263.0},{"date":"2025-10-29","open":12960,"high":13130,"low":12900,"close":12900,"volume":26714,"rsi_14":48.25,"sma_20":13072.5,"sma_60":13598.83,"sma_120":15234.67},{"date":"2025-10-30","open":13250,"high":13300,"low":12720,"close":13010,"volume":33097,"rsi_14":51.14,"sma_20":13050.5,"sma_60":13569.17,"sma_120":15211.75},{"date":"2025-10-31","open":13410,"high":13940,"low":13370,"close":13610,"volume":156303,"rsi_14":64.78,"sma_20":13075.5,"sma_60":13553.0,"sma_120":15194.75},{"date":"2025-11-03","open":14430,"high":14440,"low":14010,"close":14180,"volume":91390,"rsi_14":71.79,"sma_20":13132.0,"sma_60":13560.67,"sma_120":15177.08},{"date":"2025-11-04","open":14140,"high":14190,"low":13710,"close":13800,"volume":55052,"rsi_14":60.52,"sma_20":13177.5,"sma_60":13558.67,"sma_120":15155.08},{"date":"2025-11-05","open":13400,"high":13640,"low":12760,"close":13110,"volume":79481,"rsi_14":45.21,"sma_20":13191.5,"sma_60":13540.33,"sma_120":15130.42},{"date":"2025-11-06","open":13230,"high":13510,"low":12900,"close":13000,"volume":22814,"rsi_14":49.28,"sma_20":13192.0,"sma_60":13519.5,"sma_120":15090.83},{"date":"2025-11-07","open":12650,"high":12840,"low":12110,"close":12400,"volume":66725,"rsi_14":39.74,"sma_20":13164.5,"sma_60":13486.67,"sma_120":15044.0},{"date":"2025-11-10","open":12340,"high":12420,"low":12210,"close":12420,"volume":20617,"rsi_14":37.99,"sma_20":13149.5,"sma_60":13457.17,"sma_120":14995.25},{"date":"2025-11-11","open":12530,"high":12750,"low":12220,"close":12340,"volume":22739,"rsi_14":34.85,"sma_20":13134.0,"sma_60":13422.83,"sma_120":14944.42},{"date":"2025-11-12","open":12340,"high":13270,"low":12220,"close":12790,"volume":60183,"rsi_14":43.97,"sma_20":13120.0,"sma_60":13396.0,"sma_120":14900.67},{"date":"2025-11-13","open":12730,"high":12890,"low":12500,"close":12660,"volume":20481,"rsi_14":44.08,"sma_20":13079.5,"sma_60":13369.17,"sma_120":14862.42},{"date":"2025-11-14","open":12430,"high":12530,"low":12260,"close":12430,"volume":17911,"rsi_14":42.79,"sma_20":13048.5,"sma_60":13342.5,"sma_120":14820.5},{"date":"2025-11-17","open":12560,"high":12740,"low":12300,"close":12300,"volume":15275,"rsi_14":42.68,"sma_20":13003.5,"sma_60":13320.83,"sma_120":14766.67},{"date":"2025-11-18","open":12130,"high":12270,"low":11610,"close":11610,"volume":42453,"rsi_14":36.53,"sma_20":12917.5,"sma_60":13290.33,"sma_120":14713.42},{"date":"2025-11-19","open":11550,"high":11690,"low":11220,"close":11510,"volume":23630,"rsi_14":34.31,"sma_20":12819.5,"sma_60":13263.67,"sma_120":14655.58},{"date":"2025-11-20","open":11550,"high":11740,"low":11550,"close":11610,"volume":11500,"rsi_14":26.64,"sma_20":12736.5,"sma_60":13237.33,"sma_120":14591.75},{"date":"2025-11-21","open":11250,"high":11260,"low":11000,"close":11000,"volume":25816,"rsi_14":13.19,"sma_20":12630.0,"sma_60":13199.5,"sma_120":14521.92},{"date":"2025-11-24","open":11030,"high":11230,"low":10400,"close":10830,"volume":20097,"rsi_14":13.87,"sma_20":12520.5,"sma_60":13153.17,"sma_120":14453.33},{"date":"2025-11-25","open":10890,"high":11310,"low":10890,"close":10910,"volume":26326,"rsi_14":18.57,"sma_20":12421.0,"sma_60":13108.17,"sma_120":14381.5},{"date":"2025-11-26","open":10910,"high":11450,"low":10910,"close":11450,"volume":18640,"rsi_14":30.28,"sma_20":12348.5,"sma_60":13072.83,"sma_120":14319.67},{"date":"2025-11-27","open":11410,"high":11800,"low":11350,"close":11480,"volume":11405,"rsi_14":36.31,"sma_20":12272.0,"sma_60":13039.33,"sma_120":14254.58},{"date":"2025-11-28","open":11570,"high":12070,"low":11560,"close":12000,"volume":23179,"rsi_14":44.56,"sma_20":12191.5,"sma_60":13016.83,"sma_120":14198.0},{"date":"2025-12-01","open":12050,"high":12570,"low":12000,"close":12250,"volume":32926,"rsi_14":48.88,"sma_20":12095.0,"sma_60":13004.17,"sma_120":14148.5},{"date":"2025-12-02","open":12200,"high":12800,"low":12130,"close":12580,"volume":38942,"rsi_14":47.31,"sma_20":12034.0,"sma_60":12994.67,"sma_120":14108.08},{"date":"2025-12-03","open":12600,"high":12630,"low":12370,"close":12600,"volume":11312,"rsi_14":49.21,"sma_20":12008.5,"sma_60":12979.0,"sma_120":14064.83},{"date":"2025-12-04","open":12780,"high":12940,"low":12530,"close":12670,"volume":34789,"rsi_14":53.3,"sma_20":11992.0,"sma_60":12964.0,"sma_120":14010.75},{"date":"2025-12-05","open":12890,"high":12960,"low":12610,"close":12850,"volume":24102,"rsi_14":57.45,"sma_20":12014.5,"sma_60":12950.83,"sma_120":13960.67},{"date":"2025-12-08","open":13530,"high":13600,"low":13100,"close":13120,"volume":55799,"rsi_14":73.09,"sma_20":12049.5,"sma_60":12940.83,"sma_120":13922.5},{"date":"2025-12-09","open":12900,"high":13050,"low":12840,"close":12930,"volume":22580,"rsi_14":71.13,"sma_20":12079.0,"sma_60":12927.67,"sma_120":13877.67},{"date":"2025-12-10","open":12990,"high":12990,"low":12580,"close":12700,"volume":22715,"rsi_14":65.62,"sma_20":12074.5,"sma_60":12910.33,"sma_120":13826.25},{"date":"2025-12-11","open":12760,"high":13190,"low":12740,"close":12830,"volume":28435,"rsi_14":80.4,"sma_20":12083.0,"sma_60":12890.5,"sma_120":13777.0},{"date":"2025-12-12","open":13020,"high":13150,"low":12580,"close":13050,"volume":18910,"rsi_14":86.27,"sma_20":12114.0,"sma_60":12868.33,"sma_120":13728.33},{"date":"2025-12-15","open":12950,"high":12960,"low":12780,"close":12840,"volume":13036,"rsi_14":80.25,"sma_20":12141.0,"sma_60":12841.33,"sma_120":13678.33},{"date":"2025-12-16","open":15050,"high":15920,"low":14050,"close":14710,"volume":2125106,"rsi_14":86.06,"sma_20":12296.0,"sma_60":12844.83,"sma_120":13646.92},{"date":"2025-12-17","open":16200,"high":17100,"low":15550,"close":15870,"volume":1812763,"rsi_14":88.85,"sma_20":12514.0,"sma_60":12874.67,"sma_120":13622.83},{"date":"2025-12-18","open":14900,"high":14920,"low":14340,"close":14660,"volume":374929,"rsi_14":70.98,"sma_20":12666.5,"sma_60":12882.5,"sma_120":13597.33},{"date":"2025-12-19","open":15590,"high":15760,"low":14610,"close":15140,"volume":390732,"rsi_14":71.99,"sma_20":12873.5,"sma_60":12900.5,"sma_120":13584.33},{"date":"2025-12-22","open":15200,"high":15450,"low":14800,"close":15380,"volume":285513,"rsi_14":71.6,"sma_20":13101.0,"sma_60":12922.33,"sma_120":13576.0},{"date":"2025-12-23","open":15850,"high":15960,"low":14360,"close":14380,"volume":308320,"rsi_14":61.93,"sma_20":13274.5,"sma_60":12931.83,"sma_120":13561.92},{"date":"2025-12-24","open":15700,"high":18140,"low":15700,"close":17860,"volume":4092097,"rsi_14":73.87,"sma_20":13595.0,"sma_60":13005.33,"sma_120":13582.42},{"date":"2025-12-26","open":18450,"high":18840,"low":17160,"close":17400,"volume":1307829,"rsi_14":70.4,"sma_20":13891.0,"sma_60":13071.17,"sma_120":13602.0},{"date":"2025-12-29","open":16700,"high":18050,"low":16160,"close":17710,"volume":842798,"rsi_14":70.51,"sma_20":14176.5,"sma_60":13147.83,"sma_120":13622.42},{"date":"2025-12-30","open":17410,"high":17440,"low":16800,"close":16910,"volume":248105,"rsi_14":66.86,"sma_20":14409.5,"sma_60":13212.17,"sma_120":13638.67},{"date":"2026-01-02","open":17030,"high":17490,"low":17010,"close":17230,"volume":476540,"rsi_14":69.05,"sma_20":14642.0,"sma_60":13284.5,"sma_120":13660.58},{"date":"2026-01-05","open":17240,"high":18420,"low":16360,"close":17210,"volume":1375500,"rsi_14":68.59,"sma_20":14872.5,"sma_60":13357.5,"sma_120":13683.75},{"date":"2026-01-06","open":17530,"high":18080,"low":16730,"close":16830,"volume":627809,"rsi_14":65.83,"sma_20":15080.5,"sma_60":13421.5,"sma_120":13704.67},{"date":"2026-01-07","open":16660,"high":18930,"low":15980,"close":17430,"volume":3381881,"rsi_14":68.61,"sma_20":15309.5,"sma_60":13496.17,"sma_120":13730.08},{"date":"2026-01-08","open":17330,"high":17330,"low":16000,"close":16040,"volume":592359,"rsi_14":55.61,"sma_20":15455.5,"sma_60":13551.5,"sma_120":13739.67},{"date":"2026-01-09","open":16070,"high":16350,"low":15490,"close":15500,"volume":283639,"rsi_14":48.35,"sma_20":15584.0,"sma_60":13599.0,"sma_120":13744.08},{"date":"2026-01-12","open":15790,"high":16000,"low":15430,"close":15590,"volume":229096,"rsi_14":54.6,"sma_20":15728.5,"sma_60":13641.0,"sma_120":13748.58},{"date":"2026-01-13","open":15760,"high":16440,"low":15760,"close":16030,"volume":443623,"rsi_14":54.42,"sma_20":15888.5,"sma_60":13683.67,"sma_120":13758.17},{"date":"2026-01-14","open":16060,"high":16080,"low":14870,"close":15040,"volume":317014,"rsi_14":48.43,"sma_20":15988.0,"sma_60":13716.83,"sma_120":13758.83},{"date":"2026-01-15","open":15000,"high":16050,"low":14620,"close":16050,"volume":313699,"rsi_14":57.71,"sma_20":16148.5,"sma_60":13764.33,"sma_120":13767.67},{"date":"2026-01-16","open":16050,"high":16050,"low":14850,"close":15060,"volume":257312,"rsi_14":35.15,"sma_20":16125.5,"sma_60":13819.67,"sma_120":13767.33},{"date":"2026-01-19","open":15060,"high":15740,"low":14720,"close":15550,"volume":223895,"rsi_14":36.6,"sma_20":16170.0,"sma_60":13857.67,"sma_120":13774.17},{"date":"2026-01-20","open":15550,"high":15560,"low":14770,"close":15250,"volume":167625,"rsi_14":39.02,"sma_20":16175.5,"sma_60":13893.0,"sma_120":13778.42},{"date":"2026-01-21","open":14910,"high":15250,"low":14470,"close":14820,"volume":199725,"rsi_14":34.29,"sma_20":16147.5,"sma_60":13923.0,"sma_120":13780.25},{"date":"2026-01-22","open":15260,"high":17490,"low":14970,"close":15900,"volume":1731141,"rsi_14":42.5,"sma_20":16223.5,"sma_60":13973.0,"sma_120":13795.17},{"date":"2026-01-23","open":16810,"high":18050,"low":16170,"close":16300,"volume":1710297,"rsi_14":46.97,"sma_20":16145.5,"sma_60":14029.67,"sma_120":13810.58},{"date":"2026-01-26","open":16300,"high":16300,"low":15860,"close":15960,"volume":270962,"rsi_14":41.34,"sma_20":16073.5,"sma_60":14078.83,"sma_120":13821.75},{"date":"2026-01-27","open":15960,"high":16200,"low":15680,"close":15810,"volume":187253,"rsi_14":48.41,"sma_20":15978.5,"sma_60":14115.5,"sma_120":13830.25},{"date":"2026-01-28","open":15670,"high":15700,"low":15300,"close":15360,"volume":281276,"rsi_14":49.02,"sma_20":15901.0,"sma_60":14135.17,"sma_120":13836.75},{"date":"2026-01-29","open":15360,"high":15740,"low":14880,"close":15560,"volume":273438,"rsi_14":49.79,"sma_20":15817.5,"sma_60":14164.5,"sma_120":13852.08},{"date":"2026-01-30","open":15600,"high":15630,"low":14910,"close":15000,"volume":189631,"rsi_14":43.03,"sma_20":15707.0,"sma_60":14196.0,"sma_120":13861.08},{"date":"2026-02-02","open":14670,"high":15120,"low":14280,"close":14370,"volume":188320,"rsi_14":45.23,"sma_20":15584.0,"sma_60":14218.83,"sma_120":13862.42},{"date":"2026-02-03","open":14500,"high":14990,"low":14370,"close":14940,"volume":116216,"rsi_14":41.58,"sma_20":15459.5,"sma_60":14261.17,"sma_120":13868.17},{"date":"2026-02-04","open":15190,"high":15190,"low":14590,"close":14860,"volume":147774,"rsi_14":48.24,"sma_20":15400.5,"sma_60":14257.83,"sma_120":13872.25},{"date":"2026-02-05","open":14800,"high":14840,"low":14020,"close":14150,"volume":123606,"rsi_14":42.88,"sma_20":15333.0,"sma_60":14286.67,"sma_120":13871.92},{"date":"2026-02-06","open":13520,"high":13910,"low":13180,"close":13510,"volume":105733,"rsi_14":34.4,"sma_20":15229.0,"sma_60":14306.17,"sma_120":13864.5},{"date":"2026-02-09","open":14000,"high":14260,"low":13700,"close":14130,"volume":75252,"rsi_14":41.84,"sma_20":15134.0,"sma_60":14328.5,"sma_120":13862.25},{"date":"2026-02-10","open":14370,"high":14850,"low":14260,"close":14420,"volume":102979,"rsi_14":47.02,"sma_20":15103.0,"sma_60":14357.83,"sma_120":13863.5},{"date":"2026-02-11","open":14630,"high":14630,"low":14230,"close":14360,"volume":56561,"rsi_14":36.49,"sma_20":15018.5,"sma_60":14390.0,"sma_120":13866.25},{"date":"2026-02-12","open":14370,"high":14500,"low":14170,"close":14200,"volume":45124,"rsi_14":30.77,"sma_20":14975.5,"sma_60":14421.67,"sma_120":13871.25},{"date":"2026-02-13","open":14200,"high":14260,"low":13670,"close":13700,"volume":81888,"rsi_14":29.89,"sma_20":14907.5,"sma_60":14456.5,"sma_120":13873.42},{"date":"2026-02-19","open":13700,"high":14000,"low":13320,"close":13790,"volume":99670,"rsi_14":31.83,"sma_20":14819.5,"sma_60":14494.5,"sma_120":13879.08},{"date":"2026-02-20","open":13800,"high":13870,"low":13510,"close":13730,"volume":71891,"rsi_14":34.24,"sma_20":14743.5,"sma_60":14529.83,"sma_120":13883.58},{"date":"2026-02-23","open":13730,"high":13970,"low":13510,"close":13620,"volume":71075,"rsi_14":30.91,"sma_20":14683.5,"sma_60":14573.5,"sma_120":13886.5},{"date":"2026-02-24","open":13620,"high":13860,"low":13450,"close":13690,"volume":47387,"rsi_14":35.73,"sma_20":14573.0,"sma_60":14621.17,"sma_120":13887.17},{"date":"2026-02-25","open":13870,"high":14620,"low":13830,"close":14210,"volume":157849,"rsi_14":48.21,"sma_20":14468.5,"sma_60":14676.17,"sma_120":13892.17},{"date":"2026-02-26","open":14300,"high":14300,"low":13830,"close":13890,"volume":83640,"rsi_14":37.59,"sma_20":14342.5,"sma_60":15477.33,"sma_120":14331.83},{"date":"2026-02-27","open":13890,"high":13890,"low":13220,"close":13310,"volume":131344,"rsi_14":33.62,"sma_20":14240.0,"sma_60":14747.33,"sma_120":13893.33},{"date":"2026-03-03","open":13270,"high":14200,"low":12300,"close":13000,"volume":184961,"rsi_14":36.72,"sma_20":14122.0,"sma_60":14764.0,"sma_120":13890.42},{"date":"2026-03-04","open":11800,"high":12560,"low":10750,"close":10950,"volume":204384,"rsi_14":27.7,"sma_20":13891.5,"sma_60":14742.33,"sma_120":13873.25},{"date":"2026-03-05","open":11120,"high":12390,"low":11120,"close":12280,"volume":113502,"rsi_14":35.66,"sma_20":13755.5,"sma_60":14737.33,"sma_120":13866.0},{"date":"2026-03-06","open":12000,"high":12730,"low":11940,"close":12580,"volume":53760,"rsi_14":35.76,"sma_20":13666.0,"sma_60":14737.0,"sma_120":13858.0},{"date":"2026-03-09","open":11980,"high":12800,"low":11880,"close":12170,"volume":102650,"rsi_14":33.92,"sma_20":13527.5,"sma_60":14728.67,"sma_120":13846.33},{"date":"2026-03-10","open":12600,"high":13250,"low":12500,"close":13070,"volume":85682,"rsi_14":42.52,"sma_20":13438.0,"sma_60":14732.33,"sma_120":13841.58},{"date":"2026-03-11","open":13080,"high":13350,"low":12700,"close":12930,"volume":53424,"rsi_14":44.65,"sma_20":13377.0,"sma_60":14729.17,"sma_120":13835.0},{"date":"2026-03-12","open":12930,"high":13970,"low":12890,"close":13050,"volume":49595,"rsi_14":44.88,"sma_20":13354.0,"sma_60":14731.17,"sma_120":13829.42},{"date":"2026-03-13","open":12990,"high":13300,"low":12640,"close":13220,"volume":38199,"rsi_14":46.52,"sma_20":13308.5,"sma_60":14739.83,"sma_120":13825.08},{"date":"2026-03-16","open":13220,"high":13300,"low":12870,"close":12970,"volume":31602,"rsi_14":45.65,"sma_20":13236.0,"sma_60":14654.0,"sma_120":14423.83},{"date":"2026-03-17","open":13140,"high":13690,"low":13140,"close":13270,"volume":74331,"rsi_14":47.27,"sma_20":13181.5,"sma_60":14745.83,"sma_120":13807.08},{"date":"2026-03-18","open":13410,"high":13770,"low":13410,"close":13620,"volume":59064,"rsi_14":46.08,"sma_20":13152.5,"sma_60":14758.83,"sma_120":13800.08},{"date":"2026-03-19","open":13410,"high":13660,"low":13140,"close":13360,"volume":39713,"rsi_14":46.45,"sma_20":13135.5,"sma_60":14736.33,"sma_120":13790.58},{"date":"2026-03-20","open":13360,"high":13800,"low":13270,"close":13580,"volume":60771,"rsi_14":51.9,"sma_20":13125.0,"sma_60":14698.17,"sma_120":13786.42},{"date":"2026-03-23","open":13300,"high":13430,"low":12700,"close":12780,"volume":59456,"rsi_14":48.55,"sma_20":13077.5,"sma_60":14666.83,"sma_120":13774.67},{"date":"2026-03-24","open":12910,"high":13270,"low":12790,"close":13130,"volume":41588,"rsi_14":68.47,"sma_20":13053.0,"sma_60":14633.33,"sma_120":13766.92},{"date":"2026-03-25","open":13130,"high":13370,"low":12900,"close":13330,"volume":38937,"rsi_14":61.01,"sma_20":13035.0,"sma_60":14599.17,"sma_120":13760.75},{"date":"2026-03-26","open":13330,"high":13380,"low":12760,"close":12890,"volume":42038,"rsi_14":53.16,"sma_20":12969.0,"sma_60":14574.33,"sma_120":13753.08},{"date":"2026-03-27","open":12850,"high":12910,"low":12380,"close":12840,"volume":25014,"rsi_14":57.36,"sma_20":12916.5,"sma_60":14490.67,"sma_120":13748.0},{"date":"2026-03-30","open":12500,"high":12720,"low":12240,"close":12390,"volume":25516,"rsi_14":41.71,"sma_20":12870.5,"sma_60":14407.17,"sma_120":13739.17},{"date":"2026-03-31","open":12060,"high":12420,"low":11900,"close":11910,"volume":38014,"rsi_14":38.51,"sma_20":12816.0,"sma_60":14310.5,"sma_120":13729.17},{"date":"2026-04-01","open":12210,"high":12800,"low":12210,"close":12770,"volume":31948,"rsi_14":47.3,"sma_20":12907.0,"sma_60":14241.5,"sma_120":13726.83},{"date":"2026-04-02","open":13050,"high":13050,"low":11900,"close":12030,"volume":57160,"rsi_14":39.65,"sma_20":12894.5,"sma_60":14154.83,"sma_120":13719.67},{"date":"2026-04-03","open":12670,"high":12670,"low":12040,"close":12260,"volume":15164,"rsi_14":43.8,"sma_20":12878.5,"sma_60":14072.33,"sma_120":13714.92},{"date":"2026-04-06","open":12260,"high":12380,"low":11720,"close":11830,"volume":37513,"rsi_14":37.71,"sma_20":12861.5,"sma_60":13989.0,"sma_120":13705.25},{"date":"2026-04-07","open":11900,"high":12070,"low":11660,"close":11690,"volume":24989,"rsi_14":32.92,"sma_20":12792.5,"sma_60":13893.33,"sma_120":13694.75},{"date":"2026-04-08","open":12270,"high":12450,"low":12000,"close":12400,"volume":33197,"rsi_14":42.13,"sma_20":12766.0,"sma_60":13832.67,"sma_120":13692.08},{"date":"2026-04-09","open":12600,"high":12600,"low":11960,"close":12040,"volume":39942,"rsi_14":37.66,"sma_20":12715.5,"sma_60":13775.0,"sma_120":13687.0},{"date":"2026-04-10","open":12050,"high":12390,"low":12050,"close":12260,"volume":21815,"rsi_14":45.41,"sma_20":12667.5,"sma_60":13719.5,"sma_120":13680.25},{"date":"2026-04-13","open":12000,"high":12270,"low":11930,"close":12060,"volume":28219,"rsi_14":40.29,"sma_20":12622.0,"sma_60":13653.33,"sma_120":13668.5},{"date":"2026-04-14","open":12190,"high":12790,"low":12130,"close":12500,"volume":39676,"rsi_14":42.78,"sma_20":12583.5,"sma_60":13611.0,"sma_120":13663.92},{"date":"2026-04-15","open":12840,"high":13070,"low":12600,"close":12980,"volume":41157,"rsi_14":50.78,"sma_20":12551.5,"sma_60":13559.83,"sma_120":13662.08},{"date":"2026-04-16","open":13490,"high":13530,"low":13150,"close":13230,"volume":68950,"rsi_14":53.26,"sma_20":12545.0,"sma_60":13529.33,"sma_120":13661.25},{"date":"2026-04-17","open":13270,"high":13270,"low":12410,"close":13120,"volume":37266,"rsi_14":56.46,"sma_20":12522.0,"sma_60":13488.83,"sma_120":13658.33},{"date":"2026-04-20","open":13130,"high":13740,"low":12820,"close":13570,"volume":81974,"rsi_14":64.77,"sma_20":12561.5,"sma_60":13460.83,"sma_120":13660.83},{"date":"2026-04-21","open":13580,"high":13680,"low":13400,"close":13570,"volume":39622,"rsi_14":58.4,"sma_20":12583.5,"sma_60":13440.0,"sma_120":13664.5},{"date":"2026-04-22","open":13600,"high":14310,"low":13400,"close":14310,"volume":203693,"rsi_14":73.95,"sma_20":12632.5,"sma_60":13413.5,"sma_120":13675.25},{"date":"2026-04-23","open":14360,"high":14400,"low":13670,"close":13900,"volume":159886,"rsi_14":66.6,"sma_20":12683.0,"sma_60":13373.5,"sma_120":13683.58},{"date":"2026-04-24","open":14000,"high":14260,"low":13910,"close":14090,"volume":70645,"rsi_14":74.04,"sma_20":12745.5,"sma_60":13342.33,"sma_120":13693.5},{"date":"2026-04-27","open":14150,"high":14310,"low":13980,"close":14150,"volume":85582,"rsi_14":76.62,"sma_20":12833.5,"sma_60":13314.67,"sma_120":13703.0},{"date":"2026-04-28","open":14200,"high":14200,"low":13910,"close":14030,"volume":52693,"rsi_14":70.22,"sma_20":12939.5,"sma_60":13292.5,"sma_120":13706.5},{"date":"2026-04-29","open":14020,"high":14170,"low":13840,"close":14080,"volume":51666,"rsi_14":77.42,"sma_20":13005.0,"sma_60":13267.83,"sma_120":14605.42},{"date":"2026-04-30","open":13990,"high":14270,"low":13890,"close":13970,"volume":54109,"rsi_14":74.75,"sma_20":13232.0,"sma_60":12661.5,"sma_120":12861.33},{"date":"2026-05-04","open":13990,"high":14490,"low":13990,"close":14320,"volume":109240,"rsi_14":80.05,"sma_20":13205.0,"sma_60":13249.83,"sma_120":13717.17},{"date":"2026-05-06","open":14330,"high":14540,"low":13910,"close":14050,"volume":99809,"rsi_14":71.59,"sma_20":13316.0,"sma_60":13235.0,"sma_120":13725.92},{"date":"2026-05-07","open":14060,"high":14390,"low":13840,"close":14270,"volume":94157,"rsi_14":69.37,"sma_20":13445.0,"sma_60":13225.17,"sma_120":13741.5},{"date":"2026-05-08","open":14140,"high":15230,"low":14060,"close":14520,"volume":351929,"rsi_14":69.37,"sma_20":13551.0,"sma_60":13231.33,"sma_120":13759.0},{"date":"2026-05-11","open":14520,"high":14900,"low":14220,"close":14620,"volume":161739,"rsi_14":72.59,"sma_20":13680.0,"sma_60":13249.83,"sma_120":13778.0},{"date":"2026-05-12","open":15370,"high":15370,"low":13720,"close":14400,"volume":258655,"rsi_14":63.43,"sma_20":13787.0,"sma_60":13254.33,"sma_120":13791.42},{"date":"2026-05-13","open":14400,"high":15530,"low":14010,"close":14650,"volume":246072,"rsi_14":66.17,"sma_20":13916.5,"sma_60":13258.17,"sma_120":13808.0},{"date":"2026-05-14","open":14860,"high":14860,"low":13280,"close":13490,"volume":175877,"rsi_14":39.1,"sma_20":13966.0,"sma_60":13243.67,"sma_120":13816.83},{"date":"2026-05-15","open":13490,"high":13790,"low":12410,"close":12590,"volume":128524,"rsi_14":34.59,"sma_20":13946.5,"sma_60":13216.83,"sma_120":13819.25},{"date":"2026-05-18","open":12590,"high":12690,"low":11500,"close":12090,"volume":104861,"rsi_14":28.07,"sma_20":13889.5,"sma_60":13190.0,"sma_120":13823.25},{"date":"2026-05-19","open":12060,"high":12140,"low":11360,"close":11500,"volume":77197,"rsi_14":23.97,"sma_20":13808.5,"sma_60":13151.83,"sma_120":13823.17},{"date":"2026-05-20","open":11350,"high":11620,"low":10860,"close":11180,"volume":94610,"rsi_14":23.06,"sma_20":13689.0,"sma_60":13109.33,"sma_120":13819.58},{"date":"2026-05-21","open":11580,"high":11860,"low":11500,"close":11500,"volume":53324,"rsi_14":26.8,"sma_20":13585.5,"sma_60":13074.0,"sma_120":13823.75},{"date":"2026-05-22","open":11520,"high":12340,"low":11520,"close":12230,"volume":39806,"rsi_14":35.92,"sma_20":13481.5,"sma_60":13049.67,"sma_120":13835.42},{"date":"2026-05-26","open":12230,"high":12690,"low":11870,"close":11870,"volume":63312,"rsi_14":30.21,"sma_20":13380.0,"sma_60":13010.67,"sma_120":13843.42},{"date":"2026-05-27","open":12100,"high":12260,"low":10970,"close":11150,"volume":96969,"rsi_14":28.16,"sma_20":13233.0,"sma_60":12965.0,"sma_120":13840.92},{"date":"2026-05-28","open":11010,"high":11270,"low":10340,"close":10750,"volume":100357,"rsi_14":24.19,"sma_20":13063.0,"sma_60":12922.33,"sma_120":13834.83},{"date":"2026-05-29","open":10750,"high":11080,"low":10060,"close":10200,"volume":98706,"rsi_14":19.66,"sma_20":12871.5,"sma_60":12875.67,"sma_120":13819.83},{"date":"2026-06-01","open":10200,"high":10500,"low":9750,"close":10050,"volume":91998,"rsi_14":18.13,"sma_20":12670.0,"sma_60":12860.67,"sma_120":13801.5},{"date":"2026-06-02","open":9890,"high":10400,"low":9300,"close":9560,"volume":144608,"rsi_14":17.47,"sma_20":12449.5,"sma_60":12815.33,"sma_120":13776.33},{"date":"2026-06-04","open":9180,"high":9880,"low":9180,"close":9450,"volume":35878,"rsi_14":14.38,"sma_20":12206.0,"sma_60":12763.17,"sma_120":13750.08},{"date":"2026-06-05","open":9300,"high":9440,"low":8980,"close":9200,"volume":40928,"rsi_14":16.43,"sma_20":11963.5,"sma_60":12713.67,"sma_120":13721.17},{"date":"2026-06-08","open":8300,"high":8820,"low":8280,"close":8300,"volume":58930,"rsi_14":16.43,"sma_20":11665.0,"sma_60":12634.17,"sma_120":13683.25},{"date":"2026-06-09","open":8100,"high":8770,"low":8100,"close":8460,"volume":51550,"rsi_14":20.0,"sma_20":11362.0,"sma_60":12559.67,"sma_120":13644.42},{"date":"2026-06-10","open":8210,"high":8800,"low":8210,"close":8470,"volume":37176,"rsi_14":22.3,"sma_20":11054.5,"sma_60":12483.33,"sma_120":13607.25},{"date":"2026-06-11","open":8300,"high":8600,"low":8240,"close":8550,"volume":32300,"rsi_14":24.86,"sma_20":10762.0,"sma_60":12405.5,"sma_120":13572.67},{"date":"2026-06-12","open":8700,"high":9450,"low":8700,"close":9230,"volume":50780,"rsi_14":29.7,"sma_20":10491.0,"sma_60":12343.17,"sma_120":13542.67},{"date":"2026-06-15","open":9230,"high":9590,"low":9230,"close":9460,"volume":35636,"rsi_14":22.79,"sma_20":10289.5,"sma_60":12279.67,"sma_120":13512.75},{"date":"2026-06-16","open":9460,"high":9590,"low":9020,"close":9170,"volume":24666,"rsi_14":23.11,"sma_20":10118.5,"sma_60":12205.5,"sma_120":13482.17},{"date":"2026-06-17","open":9170,"high":9400,"low":8910,"close":9140,"volume":15837,"rsi_14":48.74,"sma_20":9250.5,"sma_60":11743.0,"sma_120":13116.83},{"date":"2026-06-18","open":9070,"high":9500,"low":8800,"close":8960,"volume":23574,"rsi_14":28.22,"sma_20":9844.0,"sma_60":12058.17,"sma_120":13378.17},{"date":"2026-06-19","open":9140,"high":9140,"low":8300,"close":8490,"volume":38095,"rsi_14":28.78,"sma_20":9709.5,"sma_60":11986.67,"sma_120":13326.75},{"date":"2026-06-22","open":8150,"high":8580,"low":8150,"close":8200,"volume":26779,"rsi_14":27.82,"sma_20":9544.5,"sma_60":11904.5,"sma_120":13268.92},{"date":"2026-06-23","open":8120,"high":8290,"low":7310,"close":7320,"volume":73841,"rsi_14":25.44,"sma_20":9299.0,"sma_60":11804.33,"sma_120":13201.75},{"date":"2026-06-24","open":7160,"high":7640,"low":7160,"close":7520,"volume":46468,"rsi_14":29.25,"sma_20":9081.5,"sma_60":11714.83,"sma_120":13144.58},{"date":"2026-06-25","open":7520,"high":7770,"low":7070,"close":7070,"volume":33674,"rsi_14":28.04,"sma_20":8877.5,"sma_60":11618.67,"sma_120":13054.67},{"date":"2026-06-26","open":6930,"high":7070,"low":6600,"close":6740,"volume":68588,"rsi_14":31.78,"sma_20":8677.0,"sma_60":11524.5,"sma_120":12965.83},{"date":"2026-06-29","open":6510,"high":7420,"low":6510,"close":7370,"volume":32787,"rsi_14":38.53,"sma_20":8535.5,"sma_60":11448.83,"sma_120":12879.67},{"date":"2026-06-30","open":7230,"high":7630,"low":7220,"close":7330,"volume":21187,"rsi_14":38.08,"sma_20":8399.5,"sma_60":11358.17,"sma_120":12799.83},{"date":"2026-07-01","open":7260,"high":7590,"low":7200,"close":7200,"volume":19850,"rsi_14":36.02,"sma_20":8281.5,"sma_60":11277.67,"sma_120":12716.25},{"date":"2026-07-02","open":6960,"high":7420,"low":6860,"close":6980,"volume":18153,"rsi_14":24.26,"sma_20":8158.0,"sma_60":11189.67,"sma_120":12631.0},{"date":"2026-07-03","open":6900,"high":7200,"low":6610,"close":7130,"volume":14566,"rsi_14":22.84,"sma_20":8054.5,"sma_60":11111.33,"sma_120":12550.17},{"date":"2026-07-06","open":7130,"high":7300,"low":6920,"close":7190,"volume":17153,"rsi_14":25.62,"sma_20":7999.0,"sma_60":11036.33,"sma_120":12464.83},{"date":"2026-07-07","open":7020,"high":7400,"low":6850,"close":6870,"volume":27428,"rsi_14":23.91,"sma_20":7919.5,"sma_60":10944.17,"sma_120":12388.42},{"date":"2026-07-08","open":6820,"high":7250,"low":6600,"close":6600,"volume":29438,"rsi_14":23.42,"sma_20":7826.0,"sma_60":10853.5,"sma_120":12314.25},{"date":"2026-07-09","open":6500,"high":7000,"low":6500,"close":6630,"volume":23964,"rsi_14":26.75,"sma_20":7730.0,"sma_60":10759.67,"sma_120":12239.58},{"date":"2026-07-10","open":6560,"high":7180,"low":6560,"close":7070,"volume":20599,"rsi_14":36.39,"sma_20":7622.0,"sma_60":10676.5,"sma_120":12164.92},{"date":"2026-07-13","open":7260,"high":7360,"low":6630,"close":6810,"volume":31158,"rsi_14":42.78,"sma_20":7489.5,"sma_60":10581.67,"sma_120":12096.33},{"date":"2026-07-14","open":6410,"high":6690,"low":5950,"close":6270,"volume":81639,"rsi_14":33.85,"sma_20":7344.5,"sma_60":10469.83,"sma_120":12014.83},{"date":"2026-07-15","open":6270,"high":6590,"low":6100,"close":6410,"volume":21671,"rsi_14":40.73,"sma_20":7208.0,"sma_60":10356.17,"sma_120":11942.75},{"date":"2026-07-16","open":6360,"high":6560,"low":6110,"close":6370,"volume":12560,"rsi_14":44.34,"sma_20":7078.5,"sma_60":10243.67,"sma_120":11866.25},{"date":"2026-07-20","open":6310,"high":6340,"low":5960,"close":5960,"volume":24312,"rsi_14":26.89,"sma_20":6952.0,"sma_60":10116.83,"sma_120":11788.83},{"date":"2026-07-21","open":5810,"high":6170,"low":5810,"close":6130,"volume":27143,"rsi_14":31.13,"sma_20":6848.5,"sma_60":9992.83,"sma_120":11716.42},{"date":"2026-07-22","open":6150,"high":6350,"low":6010,"close":6040,"volume":39844,"rsi_14":31.53,"sma_20":6784.5,"sma_60":9855.0,"sma_120":11634.25},{"date":"2026-07-23","open":6050,"high":6640,"low":6050,"close":6290,"volume":25069,"rsi_14":39.12,"sma_20":6723.0,"sma_60":9728.17,"sma_120":11550.83},{"date":"2026-07-24","open":6300,"high":6350,"low":5990,"close":6150,"volume":22982,"rsi_14":34.49,"sma_20":6677.0,"sma_60":9595.83,"sma_120":11469.08},{"date":"2026-07-27","open":6100,"high":6340,"low":6100,"close":6140,"volume":11888,"rsi_14":33.12,"sma_20":6647.0,"sma_60":9462.33,"sma_120":11388.5},{"date":"2026-07-28","open":6050,"high":6120,"low":5670,"close":5730,"volume":31223,"rsi_14":32.19,"sma_20":6565.0,"sma_60":9324.0,"sma_120":11308.25},{"date":"2026-07-29","open":5690,"high":5940,"low":4990,"close":5000,"volume":64839,"rsi_14":28.14,"sma_20":6448.5,"sma_60":9172.67,"sma_120":11220.25},{"date":"2026-07-30","open":4415,"high":5280,"low":4415,"close":5050,"volume":50154,"rsi_14":28.53,"sma_20":6341.0,"sma_60":9024.0,"sma_120":11137.33},{"date":"2026-07-31","open":5100,"high":5570,"low":5100,"close":5530,"volume":41923,"rsi_14":29.3,"sma_20":6268.5,"sma_60":8877.5,"sma_120":11063.67},{"date":"2026-08-03","open":5530,"high":5860,"low":5500,"close":5760,"volume":14046,"rsi_14":35.77,"sma_20":6200.0,"sma_60":8739.33,"sma_120":10987.17},{"date":"2026-08-04","open":5640,"high":6200,"low":5640,"close":6170,"volume":26424,"rsi_14":48.6,"sma_20":6149.0,"sma_60":8604.33,"sma_120":10914.75},{"date":"2026-08-05","open":6180,"high":6430,"low":6180,"close":6300,"volume":27417,"rsi_14":48.45,"sma_20":6120.5,"sma_60":8467.33,"sma_120":10849.33},{"date":"2026-08-06","open":6350,"high":6500,"low":6280,"close":6430,"volume":20100,"rsi_14":50.82,"sma_20":6112.0,"sma_60":8330.83,"sma_120":10790.33},{"date":"2026-08-07","open":6610,"high":6700,"low":6310,"close":6370,"volume":13054,"rsi_14":56.23,"sma_20":6099.0,"sma_60":8197.0,"sma_120":10725.67},{"date":"2026-08-10","open":6500,"high":6810,"low":6410,"close":6800,"volume":23944,"rsi_14":59.44,"sma_20":6085.5,"sma_60":8066.17,"sma_120":10662.17},{"date":"2026-08-11","open":6750,"high":7020,"low":6680,"close":7000,"volume":16591,"rsi_14":63.11,"sma_20":6095.0,"sma_60":7958.0,"sma_120":10600.83},{"date":"2026-08-12","open":7120,"high":7180,"low":6900,"close":7120,"volume":27608,"rsi_14":61.76,"sma_20":6137.5,"sma_60":7866.83,"sma_120":10541.83},{"date":"2026-08-13","open":7120,"high":7230,"low":6910,"close":6910,"volume":26389,"rsi_14":60.56,"sma_20":6162.5,"sma_60":7780.5,"sma_120":10485.25},{"date":"2026-08-14","open":6910,"high":7090,"low":6710,"close":6890,"volume":15516,"rsi_14":60.39,"sma_20":6188.5,"sma_60":7703.67,"sma_120":10427.75},{"date":"2026-08-18","open":6890,"high":6910,"low":6380,"close":6410,"volume":35599,"rsi_14":59.24,"sma_20":6211.0,"sma_60":7624.17,"sma_120":10366.75},{"date":"2026-08-19","open":6080,"high":6410,"low":6080,"close":6300,"volume":16308,"rsi_14":71.24,"sma_20":6219.5,"sma_60":7537.5,"sma_120":10305.75},{"date":"2026-08-20","open":6310,"high":6460,"low":6260,"close":6330,"volume":14505,"rsi_14":71.05,"sma_20":6234.0,"sma_60":7439.17,"sma_120":10244.42},{"date":"2026-08-21","open":6330,"high":6490,"low":5970,"close":6220,"volume":18407,"rsi_14":62.92,"sma_20":6230.5,"sma_60":7345.0,"sma_120":10177.83},{"date":"2026-08-24","open":6220,"high":6290,"low":6020,"close":6150,"volume":14753,"rsi_14":57.77,"sma_20":6230.5,"sma_60":7261.67,"sma_120":10113.33},{"date":"2026-08-25","open":6150,"high":6190,"low":5770,"close":6190,"volume":25281,"rsi_14":50.47,"sma_20":6233.0,"sma_60":7185.67,"sma_120":10054.0},{"date":"2026-08-26","open":6190,"high":6330,"low":6160,"close":6270,"volume":10446,"rsi_14":49.28,"sma_20":6260.0,"sma_60":7120.17,"sma_120":9997.92},{"date":"2026-08-27","open":6220,"high":6520,"low":6210,"close":6490,"volume":19587,"rsi_14":51.38,"sma_20":6334.5,"sma_60":7060.83,"sma_120":9960.75},{"date":"2026-08-28","open":6440,"high":6630,"low":6250,"close":6560,"volume":19625,"rsi_14":54.34,"sma_20":6410.0,"sma_60":7010.83,"sma_120":9913.08},{"date":"2026-08-31","open":6550,"high":6990,"low":6350,"close":6980,"volume":21865,"rsi_14":54.13,"sma_20":6482.5,"sma_60":6969.67,"sma_120":9866.42},{"date":"2026-09-01","open":6980,"high":7090,"low":6680,"close":6990,"volume":34469,"rsi_14":49.75,"sma_20":6544.0,"sma_60":6932.83,"sma_120":9823.25},{"date":"2026-09-02","open":6790,"high":6850,"low":6600,"close":6720,"volume":22462,"rsi_14":40.65,"sma_20":6571.5,"sma_60":6906.5,"sma_120":9770.33},{"date":"2026-09-03","open":6660,"high":6890,"low":6390,"close":6470,"volume":33840,"rsi_14":39.91,"sma_20":6580.0,"sma_60":6873.33,"sma_120":9716.5},{"date":"2026-09-04","open":6780,"high":7300,"low":6500,"close":6550,"volume":77148,"rsi_14":42.41,"sma_20":6586.0,"sma_60":6841.33,"sma_120":9662.33},{"date":"2026-09-07","open":6550,"high":6550,"low":6250,"close":6300,"volume":20777,"rsi_14":47.26,"sma_20":6582.5,"sma_60":6803.83,"sma_120":9604.67},{"date":"2026-09-08","open":6240,"high":6440,"low":6050,"close":6140,"volume":21138,"rsi_14":46.12,"sma_20":6549.5,"sma_60":6752.33,"sma_120":9547.75},{"date":"2026-09-09","open":6140,"high":6290,"low":6010,"close":6110,"volume":27449,"rsi_14":44.66,"sma_20":6505.0,"sma_60":6696.5,"sma_120":9488.08},{"date":"2026-09-10","open":6170,"high":6220,"low":5920,"close":6130,"volume":17474,"rsi_14":47.72,"sma_20":6455.5,"sma_60":6645.83,"sma_120":9425.67},{"date":"2026-09-11","open":6130,"high":6130,"low":5950,"close":6010,"volume":8772,"rsi_14":46.53,"sma_20":6410.5,"sma_60":6593.67,"sma_120":9364.42},{"date":"2026-09-14","open":6000,"high":6130,"low":5800,"close":5980,"volume":14303,"rsi_14":44.78,"sma_20":6365.0,"sma_60":6544.0,"sma_120":9301.08},{"date":"2026-09-15","open":5820,"high":6270,"low":5670,"close":5870,"volume":36736,"rsi_14":40.2,"sma_20":6338.0,"sma_60":6500.33,"sma_120":9243.5},{"date":"2026-09-16","open":5850,"high":6120,"low":5670,"close":5870,"volume":14492,"rsi_14":32.97,"sma_20":6316.5,"sma_60":6461.5,"sma_120":9183.0},{"date":"2026-09-17","open":5870,"high":6250,"low":5830,"close":6150,"volume":34483,"rsi_14":39.9,"sma_20":6307.5,"sma_60":6442.0,"sma_120":9123.17},{"date":"2026-09-18","open":6280,"high":6320,"low":6060,"close":6280,"volume":17206,"rsi_14":29.89,"sma_20":6310.5,"sma_60":6421.33,"sma_120":9068.08},{"date":"2026-09-21","open":6220,"high":6470,"low":6020,"close":6290,"volume":13749,"rsi_14":29.48,"sma_20":6317.0,"sma_60":6408.17,"sma_120":9013.42},{"date":"2026-09-22","open":6250,"high":6290,"low":6100,"close":6200,"volume":9192,"rsi_14":33.12,"sma_20":6317.5,"sma_60":6399.17,"sma_120":8961.83},{"date":"2026-09-23","open":6100,"high":6420,"low":6030,"close":6050,"volume":14161,"rsi_14":35.42,"sma_20":6306.5,"sma_60":6377.17,"sma_120":8913.0},{"date":"2026-09-28","open":6050,"high":6390,"low":6010,"close":6030,"volume":13749,"rsi_14":31.43,"sma_20":6284.0,"sma_60":6355.67,"sma_120":8856.92},{"date":"2026-09-29","open":5840,"high":6130,"low":5840,"close":5880,"volume":12450,"rsi_14":33.85,"sma_20":6250.0,"sma_60":6333.67,"sma_120":8805.67},{"date":"2026-09-30","open":5880,"high":6040,"low":5850,"close":5990,"volume":5601,"rsi_14":44.0,"sma_20":6200.5,"sma_60":6317.17,"sma_120":8753.42},{"date":"2026-10-01","open":5950,"high":6180,"low":5950,"close":6150,"volume":15234,"rsi_14":51.45,"sma_20":6158.5,"sma_60":6300.83,"sma_120":8706.08},{"date":"2026-10-02","open":6170,"high":6220,"low":6080,"close":6190,"volume":15038,"rsi_14":52.14,"sma_20":6132.0,"sma_60":6284.17,"sma_120":8660.25},{"date":"2026-10-06","open":6200,"high":6450,"low":6130,"close":6340,"volume":11513,"rsi_14":61.54,"sma_20":6125.5,"sma_60":6275.33,"sma_120":8609.75},{"date":"2026-10-07","open":6100,"high":6330,"low":6100,"close":6250,"volume":14038,"rsi_14":59.06,"sma_20":6110.5,"sma_60":6269.5,"sma_120":8561.5},{"date":"2026-10-08","open":6300,"high":6400,"low":6090,"close":6200,"volume":16340,"rsi_14":61.54,"sma_20":6105.5,"sma_60":6262.33,"sma_120":8511.0},{"date":"2026-10-12","open":6200,"high":6300,"low":5840,"close":5900,"volume":16040,"rsi_14":50.87,"sma_20":6093.5,"sma_60":6242.83,"sma_120":8459.67},{"date":"2026-10-13","open":5760,"high":5880,"low":5460,"close":5770,"volume":28824,"rsi_14":37.97,"sma_20":6076.5,"sma_60":6225.5,"sma_120":8403.58},{"date":"2026-10-14","open":5520,"high":5980,"low":5520,"close":5740,"volume":10536,"rsi_14":31.76,"sma_20":6057.0,"sma_60":6216.67,"sma_120":8343.25},{"date":"2026-10-15","open":5700,"high":5760,"low":5000,"close":5110,"volume":75735,"rsi_14":21.9,"sma_20":6012.0,"sma_60":6195.0,"sma_120":8275.58},{"date":"2026-10-16","open":5150,"high":5370,"low":5020,"close":5210,"volume":19643,"rsi_14":26.54,"sma_20":5973.5,"sma_60":6175.67,"sma_120":8209.67},{"date":"2026-10-19","open":4910,"high":6200,"low":4910,"close":5860,"volume":115714,"rsi_14":46.36,"sma_20":5973.0,"sma_60":6174.0,"sma_120":8145.42},{"date":"2026-10-20","open":5860,"high":5860,"low":5450,"close":5530,"volume":12302,"rsi_14":41.44,"sma_20":5956.0,"sma_60":6164.0,"sma_120":8078.42},{"date":"2026-10-21","open":5560,"high":5750,"low":5440,"close":5580,"volume":10903,"rsi_14":44.68,"sma_20":5927.5,"sma_60":6156.33,"sma_120":8005.67},{"date":"2026-10-22","open":5440,"high":5600,"low":5100,"close":5210,"volume":12684,"rsi_14":37.34,"sma_20":5874.0,"sma_60":6138.33,"sma_120":7933.25},{"date":"2026-10-23","open":4961,"high":5199,"low":4926,"close":5010,"volume":15155}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":39.82,"pbr":9.36,"ttm_eps":null,"close":20550.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":11.14,"ttm_eps":null,"close":23250.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":3618.33,"pbr":13.29,"ttm_eps":null,"close":26450.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":7.74,"ttm_eps":null,"close":14960.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":8.5,"ttm_eps":null,"close":16070.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":7.03,"ttm_eps":null,"close":12890.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":9.76,"ttm_eps":null,"close":16910.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":7.07,"ttm_eps":null,"close":11910.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":4.36,"ttm_eps":null,"close":7330.0}],"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":"퓨런티어","phase":"above-fold","symbol_resolved":true}