{"status":"ok","report":{"price_analysis":{"current":2980.0,"change_1d":1.7,"change_7d":-0.7,"change_30d":-1.8,"high_30d":3660.0,"low_30d":2330.0,"position_in_range":49.0,"support":2463.0,"resistance":3527.0},"summary":"데이원컴퍼니(373160)은 Consumer Defensive 섹터 KR 시장 종목입니다, 시가총액 402.49억. 현재가 2,960원, 전일 대비 +1.0%, 30일 -1.8%. ROE -7.8%. 기술적 시그널: RSI 27(과매도), MACD 데드크로스. 최근 5일 외국인 순매수 1185.00, 기관 순매도 436.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -7.8%로 적자 상태입니다. 시가총액 402.49억. 매출 1246.88억, 영업이익 27.96억.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":0.98,"roe":-7.79,"eps":-233.0,"revenue":124688326015.0,"operating_income":2795561770.0,"net_income":3150360688.0,"market_cap":40520731780,"profit_margin":2.53,"roa":-3.57,"operating_margin":2.24,"gross_margin":null,"debt_ratio":1.1811913255052657,"total_assets":90169939881.0,"total_equity":41339766405.0,"total_debt":48830173476.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 27.4로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-35.93)가 시그널선(0.51)을 하회합니다(데드크로스). SMA20 3167, SMA60 3069 — 혼조세입니다. 볼린저밴드 2877~3457 (현재 위치 14%).","trend":"하락","grade":"C","comment":"하락 추세, RSI 27","rsi_14":27.42857142857143,"macd":-35.932272481354175,"macd_signal":0.50607315339757,"sma_20":3167.0,"sma_60":3069.25,"bb_upper":3456.5582842883277,"bb_lower":2877.4417157116723,"atr_14":276.7857142857143},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 1185.00, 기관 순매수 -436.00. 30일 누적: 외국인 6403.00, 기관 -6890.00.","foreign_trend":"매수","institution_trend":"매도","comment":"외국인 매수, 기관 매도","foreign_flow":1185.0,"institutional_flow":-436.0,"data":[{"date":"2026-10-22","foreign_net":-61.0,"institution_net":0.0,"retail_net":61.0},{"date":"2026-10-21","foreign_net":-700.0,"institution_net":0.0,"retail_net":700.0},{"date":"2026-10-20","foreign_net":322.0,"institution_net":-436.0,"retail_net":114.0},{"date":"2026-10-19","foreign_net":1664.0,"institution_net":0.0,"retail_net":-1664.0},{"date":"2026-10-16","foreign_net":-40.0,"institution_net":0.0,"retail_net":40.0},{"date":"2026-10-15","foreign_net":515.0,"institution_net":0.0,"retail_net":-515.0},{"date":"2026-10-14","foreign_net":31.0,"institution_net":0.0,"retail_net":-31.0},{"date":"2026-10-13","foreign_net":107.0,"institution_net":0.0,"retail_net":-107.0},{"date":"2026-10-12","foreign_net":887.0,"institution_net":-6454.0,"retail_net":5567.0},{"date":"2026-10-08","foreign_net":-3.0,"institution_net":0.0,"retail_net":3.0},{"date":"2026-10-07","foreign_net":-374.0,"institution_net":0.0,"retail_net":374.0},{"date":"2026-10-06","foreign_net":581.0,"institution_net":0.0,"retail_net":-581.0},{"date":"2026-10-02","foreign_net":-424.0,"institution_net":0.0,"retail_net":424.0},{"date":"2026-10-01","foreign_net":-1217.0,"institution_net":-90.0,"retail_net":1307.0},{"date":"2026-09-30","foreign_net":-330.0,"institution_net":90.0,"retail_net":240.0},{"date":"2026-09-29","foreign_net":-576.0,"institution_net":0.0,"retail_net":576.0},{"date":"2026-09-28","foreign_net":1674.0,"institution_net":0.0,"retail_net":-1674.0},{"date":"2026-09-23","foreign_net":1436.0,"institution_net":0.0,"retail_net":-1436.0},{"date":"2026-09-22","foreign_net":4094.0,"institution_net":0.0,"retail_net":-4094.0},{"date":"2026-09-21","foreign_net":2328.0,"institution_net":0.0,"retail_net":-2328.0},{"date":"2026-09-18","foreign_net":1394.0,"institution_net":0.0,"retail_net":-1394.0},{"date":"2026-09-17","foreign_net":-792.0,"institution_net":0.0,"retail_net":792.0},{"date":"2026-09-16","foreign_net":-1155.0,"institution_net":0.0,"retail_net":1155.0},{"date":"2026-09-15","foreign_net":-56.0,"institution_net":0.0,"retail_net":56.0},{"date":"2026-09-14","foreign_net":177.0,"institution_net":0.0,"retail_net":-177.0},{"date":"2026-09-11","foreign_net":-1166.0,"institution_net":0.0,"retail_net":1166.0},{"date":"2026-09-10","foreign_net":-355.0,"institution_net":0.0,"retail_net":355.0},{"date":"2026-09-09","foreign_net":-759.0,"institution_net":0.0,"retail_net":759.0},{"date":"2026-09-08","foreign_net":-267.0,"institution_net":0.0,"retail_net":267.0},{"date":"2026-09-07","foreign_net":-532.0,"institution_net":0.0,"retail_net":532.0}],"periods":{"d1":{"foreign_net":-61.0,"institution_net":0,"retail_net":61.0},"d3":{"foreign_net":-439.0,"institution_net":-436.0,"retail_net":875.0},"d7":{"foreign_net":1731.0,"institution_net":-436.0,"retail_net":-1295.0},"d14":{"foreign_net":1288.0,"institution_net":-6980.0,"retail_net":5692.0},"d30":{"foreign_net":6403.0,"institution_net":-6890.0,"retail_net":487.0}}},"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 -233, PBR 0.97x) — 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 -233원"}]},"growth":{"grade":"F","percentile":19,"summary":"매출 -11.6%","metrics":[{"name":"매출 성장률 (QoQ)","value":-11.6,"unit":"%","percentile":36,"direction":"higher_better"},{"name":"영업이익 성장률","value":-884.0,"unit":"%","percentile":2,"direction":"higher_better","note":"흑자 → 적자"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -7.8%","metrics":[{"name":"ROE","value":-7.79,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":2.24,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":2.53,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-3.57,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":34,"summary":"RSI 27","metrics":[{"name":"RSI (14)","value":27.4,"unit":"","percentile":27,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-1.8,"unit":"%","percentile":46,"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":52,"summary":"유동비율 1.8x, 순차입금비율 1.2x","metrics":[{"name":"유동비율","value":1.85,"unit":"x","percentile":78,"direction":"higher_better","rating":"good","note":"≥ 1.5"},{"name":"순차입금비율","value":1.16,"unit":"x","percentile":22,"direction":"lower_better","rating":"poor","note":"≤ 0.6"},{"name":"이자보상배율","value":5.5,"unit":"x","percentile":76,"direction":"higher_better","rating":"good","note":"≥ 4"},{"name":"FCF 커버리지","value":0.01,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -233, PBR 0.97x) — PBR 기준 평가"},"growth":{"grade":"F","reason":"매출 -11.6%"},"profitability":{"grade":"C","reason":"ROE -7.8%"},"momentum":{"grade":"D","reason":"RSI 27"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-3.57,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-7.79,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":3.1,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":1.18,"unit":"","threshold":"≤ 1.0","pass":false,"source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":null,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":2.24,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":2.53,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 6개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["적자 상태 (ROE 음수)","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 27 (30 이하 과매도 구간)"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["적자 상태 (ROE 음수)","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 27 (30 이하 과매도 구간)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":0.98,"per_5y_high":82.28,"per_5y_low":9.8,"per_5y_avg":30.23,"per_percentile":null,"pbr_5y_high":3.22,"pbr_5y_low":1.76,"pbr_5y_avg":2.47,"pbr_percentile":0.0,"per_5y_median":14.43,"pbr_5y_median":2.46,"history":[{"quarter":"2025-Q3","per":82.28,"pbr":3.22},{"quarter":"2025-Q4","per":14.92,"pbr":2.58},{"quarter":"2026-Q1","per":9.8,"pbr":2.33},{"quarter":"2026-Q2","per":13.94,"pbr":1.76},{"quarter":"현재","per":null,"pbr":0.98}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2025-Q3","close":6100.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":5120.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":4700.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":3185.0,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Consumer Defensive","industry":"EDUCATION & TRAINING SERVICES"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2025-09","per":82.28,"eps":74.14,"close":6100.0,"source":"reported"},{"date":"2025-10","per":66.9,"eps":74.14,"close":4960.0,"source":"reported"},{"date":"2025-11","per":75.13,"eps":74.14,"close":5570.0,"source":"reported"},{"date":"2025-12","per":14.92,"eps":343.27,"close":5120.0,"source":"reported"},{"date":"2026-01","per":12.8,"eps":343.27,"close":4395.0,"source":"reported"},{"date":"2026-02","per":13.42,"eps":343.27,"close":4605.0,"source":"reported"},{"date":"2026-03","per":9.8,"eps":479.47,"close":4700.0,"source":"reported"},{"date":"2026-04","per":10.45,"eps":479.47,"close":5010.0,"source":"reported"},{"date":"2026-05","per":8.34,"eps":479.47,"close":4000.0,"source":"reported"},{"date":"2026-06","per":13.94,"eps":228.44,"close":3185.0,"source":"reported"},{"date":"2026-07","per":12.06,"eps":228.44,"close":2755.0,"source":"reported"},{"date":"2026-08","per":13.15,"eps":228.44,"close":3005.0,"source":"reported"},{"date":"2026-09","per":14.56,"eps":228.44,"close":3325.0,"source":"reported"},{"date":"2026-10","per":12.96,"eps":228.44,"close":2960.0,"source":"reported"}],"trailing_per_history_meta":{"avg":25.77,"std":25.82,"upper_1sd":51.58,"lower_1sd":0.0,"current":12.96,"count":14},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":null,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PBR","value":"1.0배"},{"label":"ROE","value":"-7.8%"}],"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":2,"axes_total":4,"sources":["구조","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":"2026-10-23T21:12:48.876086+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"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"chart_data":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"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":-0.07791591279070267,"dividend_yield":null,"eps":-233.0,"revenue":26787663073.0,"operating_income":-3043154001.0,"net_income":-3221025634.0,"market_cap":null,"profit_margin":-0.120242875431958,"operating_margin":-0.11360281756221118,"roa":-0.03572172320676808,"gross_margin":null,"total_equity":41339766405.0,"total_assets":90169939881.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":14.14,"pbr":1.49,"roe":0.015037525836635153,"dividend_yield":null,"eps":50.29,"revenue":30318823391.0,"operating_income":388161931.0,"net_income":694348434.0,"market_cap":67700000000.0,"profit_margin":0.02290156267100108,"operating_margin":0.012802671330419242,"roa":0.007134043595447563,"gross_margin":null,"total_equity":46174380117.0,"total_assets":97328874531.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.04641274341081312,"dividend_yield":null,"eps":152.44,"revenue":33884819154.0,"operating_income":2023362725.0,"net_income":2104865988.0,"market_cap":null,"profit_margin":0.06211825946108161,"operating_margin":0.059712956288897535,"roa":0.025740106703814537,"gross_margin":null,"total_equity":45351035800.0,"total_assets":81773786419.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.0823504419171657,"dividend_yield":null,"eps":258.71,"revenue":33697020397.0,"operating_income":3427191115.0,"net_income":3572171900.0,"market_cap":null,"profit_margin":0.10600853897212899,"operating_margin":0.10170605812094645,"roa":0.0455068593131422,"gross_margin":null,"total_equity":43377689504.0,"total_assets":78497438714.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.006250962083700382,"dividend_yield":null,"eps":18.03,"revenue":29183491643.0,"operating_income":405437070.0,"net_income":248918765.0,"market_cap":null,"profit_margin":0.008529437397176771,"operating_margin":0.013892685459289407,"roa":0.0032581735596637013,"gross_margin":null,"total_equity":39820872638.0,"total_assets":76398252101.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.029963747420934224,"dividend_yield":null,"eps":-85.91,"revenue":27095072331.0,"operating_income":-1284412188.0,"net_income":-1186193683.0,"market_cap":null,"profit_margin":-0.04377894506090145,"operating_margin":-0.047403903274710175,"roa":-0.01577689247417774,"gross_margin":null,"total_equity":39587627887.0,"total_assets":75185508486.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.06808091963186326,"dividend_yield":null,"eps":-116.69,"revenue":127680095673.0,"operating_income":-286759540.0,"net_income":-1611173207.0,"market_cap":null,"profit_margin":-0.012618828318599925,"operating_margin":-0.0022459220326276736,"roa":-0.026410959730962677,"gross_margin":null,"total_equity":23665561742.0,"total_assets":61003962878.0}],"current_price":2980.0,"change_pct":1.71,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2025-01-24","close":7800.0},{"date":"2025-01-31","close":7620.0},{"date":"2025-02-03","close":7390.0},{"date":"2025-02-04","close":7370.0},{"date":"2025-02-05","close":7270.0},{"date":"2025-02-06","close":7240.0},{"date":"2025-02-07","close":7200.0},{"date":"2025-02-10","close":7420.0},{"date":"2025-02-11","close":7370.0},{"date":"2025-02-12","close":7150.0},{"date":"2025-02-13","close":7050.0},{"date":"2025-02-14","close":6690.0},{"date":"2025-02-17","close":6700.0},{"date":"2025-02-18","close":7030.0},{"date":"2025-02-19","close":6920.0},{"date":"2025-02-20","close":6710.0},{"date":"2025-02-21","close":6730.0},{"date":"2025-02-24","close":6640.0},{"date":"2025-02-25","close":6940.0},{"date":"2025-02-26","close":6810.0},{"date":"2025-02-27","close":6920.0},{"date":"2025-02-28","close":6730.0},{"date":"2025-03-04","close":6820.0},{"date":"2025-03-05","close":6850.0},{"date":"2025-03-06","close":6750.0},{"date":"2025-03-07","close":6650.0},{"date":"2025-03-10","close":6790.0},{"date":"2025-03-11","close":6650.0},{"date":"2025-03-12","close":6850.0},{"date":"2025-03-13","close":6690.0},{"date":"2025-03-14","close":6700.0},{"date":"2025-03-17","close":6840.0},{"date":"2025-03-18","close":6790.0},{"date":"2025-03-19","close":6700.0},{"date":"2025-03-20","close":6630.0},{"date":"2025-03-21","close":6430.0},{"date":"2025-03-24","close":6440.0},{"date":"2025-03-25","close":6470.0},{"date":"2025-03-26","close":6380.0},{"date":"2025-03-27","close":6270.0},{"date":"2025-03-28","close":6100.0},{"date":"2025-03-31","close":5930.0},{"date":"2025-04-01","close":6150.0},{"date":"2025-04-02","close":6180.0},{"date":"2025-04-03","close":6190.0},{"date":"2025-04-04","close":7140.0},{"date":"2025-04-07","close":7850.0},{"date":"2025-04-08","close":9320.0},{"date":"2025-04-09","close":8820.0},{"date":"2025-04-10","close":9140.0},{"date":"2025-04-11","close":9030.0},{"date":"2025-04-14","close":9420.0},{"date":"2025-04-15","close":8930.0},{"date":"2025-04-16","close":8860.0},{"date":"2025-04-17","close":8300.0},{"date":"2025-04-18","close":8290.0},{"date":"2025-04-21","close":8300.0},{"date":"2025-04-22","close":8420.0},{"date":"2025-04-23","close":7970.0},{"date":"2025-04-24","close":7970.0},{"date":"2025-04-25","close":7450.0},{"date":"2025-04-28","close":7040.0},{"date":"2025-04-29","close":7200.0},{"date":"2025-04-30","close":6950.0},{"date":"2025-05-02","close":6700.0},{"date":"2025-05-07","close":7040.0},{"date":"2025-05-08","close":7090.0},{"date":"2025-05-09","close":7020.0},{"date":"2025-05-12","close":7310.0},{"date":"2025-05-13","close":7220.0},{"date":"2025-05-14","close":7470.0},{"date":"2025-05-15","close":7070.0},{"date":"2025-05-16","close":6570.0},{"date":"2025-05-19","close":6280.0},{"date":"2025-05-20","close":6320.0},{"date":"2025-05-21","close":6490.0},{"date":"2025-05-22","close":6750.0},{"date":"2025-05-23","close":6480.0},{"date":"2025-05-26","close":6590.0},{"date":"2025-05-27","close":6870.0},{"date":"2025-05-28","close":6870.0},{"date":"2025-05-29","close":6820.0},{"date":"2025-05-30","close":6780.0},{"date":"2025-06-02","close":6840.0},{"date":"2025-06-04","close":6830.0},{"date":"2025-06-05","close":7000.0},{"date":"2025-06-09","close":7030.0},{"date":"2025-06-10","close":6770.0},{"date":"2025-06-11","close":6690.0},{"date":"2025-06-12","close":6690.0},{"date":"2025-06-13","close":6640.0},{"date":"2025-06-16","close":6680.0},{"date":"2025-06-17","close":6710.0},{"date":"2025-06-18","close":7010.0},{"date":"2025-06-19","close":7010.0},{"date":"2025-06-20","close":7090.0},{"date":"2025-06-23","close":6890.0},{"date":"2025-06-24","close":6980.0},{"date":"2025-06-25","close":7030.0},{"date":"2025-06-26","close":6980.0},{"date":"2025-06-27","close":6850.0},{"date":"2025-06-30","close":6830.0},{"date":"2025-07-01","close":6770.0},{"date":"2025-07-02","close":6660.0},{"date":"2025-07-03","close":6650.0},{"date":"2025-07-04","close":6530.0},{"date":"2025-07-07","close":6450.0},{"date":"2025-07-08","close":6450.0},{"date":"2025-07-09","close":6460.0},{"date":"2025-07-10","close":6420.0},{"date":"2025-07-11","close":6380.0},{"date":"2025-07-14","close":6380.0},{"date":"2025-07-15","close":6350.0},{"date":"2025-07-16","close":6420.0},{"date":"2025-07-17","close":6580.0},{"date":"2025-07-18","close":6320.0},{"date":"2025-07-21","close":6260.0},{"date":"2025-07-22","close":6280.0},{"date":"2025-07-23","close":6210.0},{"date":"2025-07-24","close":6170.0},{"date":"2025-07-25","close":6050.0},{"date":"2025-07-28","close":5910.0},{"date":"2025-07-29","close":6040.0},{"date":"2025-07-30","close":6020.0},{"date":"2025-07-31","close":6050.0},{"date":"2025-08-01","close":5910.0},{"date":"2025-08-04","close":6230.0},{"date":"2025-08-05","close":6190.0},{"date":"2025-08-06","close":6260.0},{"date":"2025-08-07","close":6570.0},{"date":"2025-08-08","close":6410.0},{"date":"2025-08-11","close":6300.0},{"date":"2025-08-12","close":6350.0},{"date":"2025-08-13","close":6200.0},{"date":"2025-08-14","close":6110.0},{"date":"2025-08-18","close":5920.0},{"date":"2025-08-19","close":5810.0},{"date":"2025-08-20","close":5610.0},{"date":"2025-08-21","close":5890.0},{"date":"2025-08-22","close":5860.0},{"date":"2025-08-25","close":5860.0},{"date":"2025-08-26","close":5900.0},{"date":"2025-08-27","close":6030.0},{"date":"2025-08-28","close":6190.0},{"date":"2025-08-29","close":6300.0},{"date":"2025-09-01","close":6230.0},{"date":"2025-09-02","close":6270.0},{"date":"2025-09-03","close":6230.0},{"date":"2025-09-04","close":6200.0},{"date":"2025-09-05","close":6190.0},{"date":"2025-09-08","close":6300.0},{"date":"2025-09-09","close":6460.0},{"date":"2025-09-10","close":6520.0},{"date":"2025-09-11","close":6470.0},{"date":"2025-09-12","close":6410.0},{"date":"2025-09-15","close":6400.0},{"date":"2025-09-16","close":6410.0},{"date":"2025-09-17","close":6310.0},{"date":"2025-09-18","close":6470.0},{"date":"2025-09-19","close":6420.0},{"date":"2025-09-22","close":6510.0},{"date":"2025-09-23","close":6440.0},{"date":"2025-09-24","close":6180.0},{"date":"2025-09-25","close":5900.0},{"date":"2025-09-26","close":6060.0},{"date":"2025-09-29","close":6180.0},{"date":"2025-09-30","close":6100.0},{"date":"2025-10-01","close":5930.0},{"date":"2025-10-02","close":6110.0},{"date":"2025-10-10","close":5900.0},{"date":"2025-10-13","close":5860.0},{"date":"2025-10-14","close":5660.0},{"date":"2025-10-15","close":5720.0},{"date":"2025-10-16","close":5570.0},{"date":"2025-10-17","close":5370.0},{"date":"2025-10-20","close":5450.0},{"date":"2025-10-21","close":5320.0},{"date":"2025-10-22","close":5380.0},{"date":"2025-10-23","close":5320.0},{"date":"2025-10-24","close":5390.0},{"date":"2025-10-27","close":5420.0},{"date":"2025-10-28","close":5370.0},{"date":"2025-10-29","close":5190.0},{"date":"2025-10-30","close":5080.0},{"date":"2025-10-31","close":4960.0},{"date":"2025-11-03","close":4995.0},{"date":"2025-11-04","close":5100.0},{"date":"2025-11-05","close":4945.0},{"date":"2025-11-06","close":5150.0},{"date":"2025-11-07","close":5020.0},{"date":"2025-11-10","close":5040.0},{"date":"2025-11-11","close":5040.0},{"date":"2025-11-12","close":5150.0},{"date":"2025-11-13","close":5490.0},{"date":"2025-11-14","close":5640.0},{"date":"2025-11-17","close":5700.0},{"date":"2025-11-18","close":5540.0},{"date":"2025-11-19","close":5660.0},{"date":"2025-11-20","close":5600.0},{"date":"2025-11-21","close":5580.0},{"date":"2025-11-24","close":5580.0},{"date":"2025-11-25","close":5530.0},{"date":"2025-11-26","close":5520.0},{"date":"2025-11-27","close":5670.0},{"date":"2025-11-28","close":5570.0},{"date":"2025-12-01","close":5670.0},{"date":"2025-12-02","close":5630.0},{"date":"2025-12-03","close":5630.0},{"date":"2025-12-04","close":5500.0},{"date":"2025-12-05","close":5330.0},{"date":"2025-12-08","close":5230.0},{"date":"2025-12-09","close":5180.0},{"date":"2025-12-10","close":5200.0},{"date":"2025-12-11","close":5150.0},{"date":"2025-12-12","close":5170.0},{"date":"2025-12-15","close":5270.0},{"date":"2025-12-16","close":5100.0},{"date":"2025-12-17","close":5160.0},{"date":"2025-12-18","close":5180.0},{"date":"2025-12-19","close":5200.0},{"date":"2025-12-22","close":5170.0},{"date":"2025-12-23","close":5140.0},{"date":"2025-12-24","close":5400.0},{"date":"2025-12-26","close":5210.0},{"date":"2025-12-29","close":5140.0},{"date":"2025-12-30","close":5120.0},{"date":"2026-01-02","close":5120.0},{"date":"2026-01-05","close":4990.0},{"date":"2026-01-06","close":4900.0},{"date":"2026-01-07","close":4765.0},{"date":"2026-01-08","close":4630.0},{"date":"2026-01-09","close":4720.0},{"date":"2026-01-12","close":4580.0},{"date":"2026-01-13","close":4600.0},{"date":"2026-01-14","close":4655.0},{"date":"2026-01-15","close":4600.0},{"date":"2026-01-16","close":4610.0},{"date":"2026-01-19","close":4645.0},{"date":"2026-01-20","close":4650.0},{"date":"2026-01-21","close":4520.0},{"date":"2026-01-22","close":4455.0},{"date":"2026-01-23","close":4490.0},{"date":"2026-01-26","close":4570.0},{"date":"2026-01-27","close":4505.0},{"date":"2026-01-28","close":4500.0},{"date":"2026-01-29","close":4470.0},{"date":"2026-01-30","close":4395.0},{"date":"2026-02-02","close":4470.0},{"date":"2026-02-03","close":4460.0},{"date":"2026-02-04","close":4480.0},{"date":"2026-02-05","close":4470.0},{"date":"2026-02-06","close":4355.0},{"date":"2026-02-09","close":4310.0},{"date":"2026-02-10","close":4350.0},{"date":"2026-02-11","close":4445.0},{"date":"2026-02-12","close":4475.0},{"date":"2026-02-13","close":4510.0},{"date":"2026-02-19","close":4500.0},{"date":"2026-02-20","close":4515.0},{"date":"2026-02-23","close":4815.0},{"date":"2026-02-24","close":4725.0},{"date":"2026-02-25","close":4660.0},{"date":"2026-02-26","close":4605.0},{"date":"2026-02-27","close":4605.0},{"date":"2026-03-03","close":4455.0},{"date":"2026-03-04","close":3985.0},{"date":"2026-03-05","close":4155.0},{"date":"2026-03-06","close":4150.0},{"date":"2026-03-09","close":3915.0},{"date":"2026-03-10","close":4040.0},{"date":"2026-03-11","close":4050.0},{"date":"2026-03-12","close":4240.0},{"date":"2026-03-13","close":4240.0},{"date":"2026-03-16","close":4675.0},{"date":"2026-03-17","close":4415.0},{"date":"2026-03-18","close":4425.0},{"date":"2026-03-19","close":4535.0},{"date":"2026-03-20","close":4620.0},{"date":"2026-03-23","close":4550.0},{"date":"2026-03-24","close":4575.0},{"date":"2026-03-25","close":4575.0},{"date":"2026-03-26","close":4590.0},{"date":"2026-03-27","close":4595.0},{"date":"2026-03-30","close":4510.0},{"date":"2026-03-31","close":4700.0},{"date":"2026-04-01","close":5170.0},{"date":"2026-04-02","close":5200.0},{"date":"2026-04-03","close":5030.0},{"date":"2026-04-06","close":5050.0},{"date":"2026-04-07","close":5030.0},{"date":"2026-04-08","close":4835.0},{"date":"2026-04-09","close":4600.0},{"date":"2026-04-10","close":4935.0},{"date":"2026-04-13","close":4920.0},{"date":"2026-04-14","close":4930.0},{"date":"2026-04-15","close":4825.0},{"date":"2026-04-16","close":4905.0},{"date":"2026-04-17","close":5030.0},{"date":"2026-04-20","close":5020.0},{"date":"2026-04-21","close":4890.0},{"date":"2026-04-22","close":4965.0},{"date":"2026-04-23","close":4895.0},{"date":"2026-04-24","close":5030.0},{"date":"2026-04-27","close":4810.0},{"date":"2026-04-28","close":5380.0},{"date":"2026-04-29","close":5280.0},{"date":"2026-04-30","close":5010.0},{"date":"2026-05-04","close":4920.0},{"date":"2026-05-06","close":4675.0},{"date":"2026-05-07","close":4630.0},{"date":"2026-05-08","close":4790.0},{"date":"2026-05-11","close":4690.0},{"date":"2026-05-12","close":4500.0},{"date":"2026-05-13","close":4460.0},{"date":"2026-05-14","close":4640.0},{"date":"2026-05-15","close":4655.0},{"date":"2026-05-18","close":4660.0},{"date":"2026-05-19","close":4580.0},{"date":"2026-05-20","close":4700.0},{"date":"2026-05-21","close":4500.0},{"date":"2026-05-22","close":4600.0},{"date":"2026-05-26","close":4445.0},{"date":"2026-05-27","close":4170.0},{"date":"2026-05-28","close":4050.0},{"date":"2026-05-29","close":4000.0},{"date":"2026-06-01","close":3640.0},{"date":"2026-06-02","close":3845.0},{"date":"2026-06-04","close":3800.0},{"date":"2026-06-05","close":3800.0},{"date":"2026-06-08","close":3440.0},{"date":"2026-06-09","close":3645.0},{"date":"2026-06-10","close":3630.0},{"date":"2026-06-11","close":3620.0},{"date":"2026-06-12","close":3660.0},{"date":"2026-06-15","close":3730.0},{"date":"2026-06-16","close":3785.0},{"date":"2026-06-17","close":3785.0},{"date":"2026-06-18","close":3565.0},{"date":"2026-06-19","close":3500.0},{"date":"2026-06-22","close":3310.0},{"date":"2026-06-23","close":3195.0},{"date":"2026-06-24","close":3145.0},{"date":"2026-06-25","close":2975.0},{"date":"2026-06-26","close":2915.0},{"date":"2026-06-29","close":3190.0},{"date":"2026-06-30","close":3185.0},{"date":"2026-07-01","close":3280.0},{"date":"2026-07-02","close":3260.0},{"date":"2026-07-03","close":3200.0},{"date":"2026-07-06","close":3205.0},{"date":"2026-07-07","close":3185.0},{"date":"2026-07-08","close":3070.0},{"date":"2026-07-09","close":3130.0},{"date":"2026-07-10","close":3245.0},{"date":"2026-07-13","close":3240.0},{"date":"2026-07-14","close":3115.0},{"date":"2026-07-15","close":3235.0},{"date":"2026-07-16","close":3280.0},{"date":"2026-07-20","close":3270.0},{"date":"2026-07-21","close":3470.0},{"date":"2026-07-22","close":3440.0},{"date":"2026-07-23","close":3390.0},{"date":"2026-07-24","close":3400.0},{"date":"2026-07-27","close":3350.0},{"date":"2026-07-28","close":2935.0},{"date":"2026-07-29","close":2875.0},{"date":"2026-07-30","close":2695.0},{"date":"2026-07-31","close":2755.0},{"date":"2026-08-03","close":2880.0},{"date":"2026-08-04","close":3055.0},{"date":"2026-08-05","close":3165.0},{"date":"2026-08-06","close":3175.0},{"date":"2026-08-07","close":3195.0},{"date":"2026-08-10","close":3205.0},{"date":"2026-08-11","close":3085.0},{"date":"2026-08-12","close":3040.0},{"date":"2026-08-13","close":3065.0},{"date":"2026-08-14","close":3040.0},{"date":"2026-08-18","close":2955.0},{"date":"2026-08-19","close":2935.0},{"date":"2026-08-20","close":2905.0},{"date":"2026-08-21","close":2865.0},{"date":"2026-08-24","close":2870.0},{"date":"2026-08-25","close":2935.0},{"date":"2026-08-26","close":2990.0},{"date":"2026-08-27","close":3000.0},{"date":"2026-08-28","close":3080.0},{"date":"2026-08-31","close":3005.0},{"date":"2026-09-01","close":3080.0},{"date":"2026-09-02","close":3030.0},{"date":"2026-09-03","close":3030.0},{"date":"2026-09-04","close":3000.0},{"date":"2026-09-07","close":2960.0},{"date":"2026-09-08","close":3015.0},{"date":"2026-09-09","close":3010.0},{"date":"2026-09-10","close":2995.0},{"date":"2026-09-11","close":2980.0},{"date":"2026-09-14","close":2960.0},{"date":"2026-09-15","close":2990.0},{"date":"2026-09-16","close":3065.0},{"date":"2026-09-17","close":3150.0},{"date":"2026-09-18","close":3095.0},{"date":"2026-09-21","close":3145.0},{"date":"2026-09-22","close":3060.0},{"date":"2026-09-23","close":3235.0},{"date":"2026-09-28","close":3420.0},{"date":"2026-09-29","close":3405.0},{"date":"2026-09-30","close":3325.0},{"date":"2026-10-01","close":3290.0},{"date":"2026-10-02","close":3235.0},{"date":"2026-10-06","close":3240.0},{"date":"2026-10-07","close":3300.0},{"date":"2026-10-08","close":3280.0},{"date":"2026-10-12","close":3140.0},{"date":"2026-10-13","close":3150.0},{"date":"2026-10-14","close":3175.0},{"date":"2026-10-15","close":2975.0},{"date":"2026-10-16","close":3025.0},{"date":"2026-10-19","close":2980.0},{"date":"2026-10-20","close":3070.0},{"date":"2026-10-21","close":2960.0},{"date":"2026-10-22","close":2930.0},{"date":"2026-10-23","close":2960.0}],"chart_data":[{"date":"2025-01-24","open":10760,"high":11000,"low":7800,"close":7800,"volume":5373704},{"date":"2025-01-31","open":7670,"high":8120,"low":7550,"close":7620,"volume":1437009},{"date":"2025-02-03","open":7460,"high":7740,"low":7110,"close":7390,"volume":577386},{"date":"2025-02-04","open":7420,"high":7600,"low":7280,"close":7370,"volume":260967},{"date":"2025-02-05","open":7310,"high":7550,"low":7270,"close":7270,"volume":191830},{"date":"2025-02-06","open":7300,"high":7660,"low":7120,"close":7240,"volume":375909},{"date":"2025-02-07","open":7240,"high":7430,"low":7200,"close":7200,"volume":157767},{"date":"2025-02-10","open":7270,"high":7650,"low":7110,"close":7420,"volume":284136,"rsi_14":26.83},{"date":"2025-02-11","open":7670,"high":7780,"low":7310,"close":7370,"volume":221322,"rsi_14":31.88},{"date":"2025-02-12","open":7320,"high":7390,"low":7140,"close":7150,"volume":140738,"rsi_14":32.35,"sma_20":7383.0},{"date":"2025-02-13","open":7210,"high":7230,"low":7030,"close":7050,"volume":102799,"rsi_14":28.95,"sma_20":7345.5},{"date":"2025-02-14","open":7060,"high":7080,"low":6680,"close":6690,"volume":155838,"rsi_14":21.57,"sma_20":7261.5},{"date":"2025-02-17","open":6700,"high":6890,"low":6630,"close":6700,"volume":80913,"rsi_14":23.0,"sma_20":7146.0},{"date":"2025-02-18","open":6780,"high":7260,"low":6740,"close":7030,"volume":160838,"rsi_14":43.41,"sma_20":7129.0},{"date":"2025-02-19","open":7040,"high":7080,"low":6850,"close":6920,"volume":90789,"rsi_14":28.81,"sma_20":7077.0},{"date":"2025-02-20","open":6920,"high":6920,"low":6650,"close":6710,"volume":189435,"rsi_14":25.37,"sma_20":7050.5},{"date":"2025-02-21","open":6800,"high":6950,"low":6710,"close":6730,"volume":166598,"rsi_14":31.58,"sma_20":7000.5},{"date":"2025-02-24","open":6690,"high":6690,"low":6500,"close":6640,"volume":67907,"rsi_14":31.86,"sma_20":6938.0},{"date":"2025-02-25","open":6890,"high":6990,"low":6710,"close":6940,"volume":82297,"rsi_14":61.68,"sma_20":6877.5},{"date":"2025-02-26","open":6870,"high":7000,"low":6810,"close":6810,"volume":59292,"rsi_14":54.62,"sma_20":6822.0},{"date":"2025-02-27","open":6790,"high":7200,"low":6790,"close":6920,"volume":36657,"rsi_14":44.33,"sma_20":6815.5},{"date":"2025-02-28","open":6880,"high":6920,"low":6660,"close":6730,"volume":32910,"rsi_14":40.95,"sma_20":6811.0},{"date":"2025-03-04","open":6730,"high":6950,"low":6590,"close":6820,"volume":23787,"rsi_14":55.91,"sma_20":6825.0},{"date":"2025-03-05","open":6820,"high":7000,"low":6810,"close":6850,"volume":13968,"rsi_14":56.38,"sma_20":6807.0},{"date":"2025-03-06","open":6980,"high":6980,"low":6720,"close":6750,"volume":44144,"rsi_14":55.79,"sma_20":6790.0},{"date":"2025-03-07","open":6810,"high":6810,"low":6640,"close":6650,"volume":18127,"rsi_14":30.67,"sma_20":6784.0},{"date":"2025-03-10","open":6650,"high":6880,"low":6650,"close":6790,"volume":21260,"rsi_14":52.31,"sma_20":6883.5},{"date":"2025-03-11","open":6790,"high":6790,"low":6550,"close":6650,"volume":34770,"rsi_14":39.2,"sma_20":6845.0},{"date":"2025-03-12","open":6790,"high":6900,"low":6650,"close":6850,"volume":33383,"rsi_14":48.11,"sma_20":6819.0},{"date":"2025-03-13","open":6850,"high":7080,"low":6650,"close":6690,"volume":48703,"rsi_14":49.44,"sma_20":6796.0},{"date":"2025-03-14","open":6700,"high":6860,"low":6690,"close":6700,"volume":18649,"rsi_14":49.16,"sma_20":6778.5},{"date":"2025-03-17","open":6760,"high":6900,"low":6600,"close":6840,"volume":33899,"rsi_14":55.43,"sma_20":6786.0},{"date":"2025-03-18","open":6900,"high":6900,"low":6720,"close":6790,"volume":15450,"rsi_14":45.28,"sma_20":6790.5},{"date":"2025-03-19","open":6800,"high":6860,"low":6660,"close":6700,"volume":18819,"rsi_14":46.45,"sma_20":6774.0},{"date":"2025-03-20","open":6650,"high":6720,"low":6590,"close":6630,"volume":28690,"rsi_14":40.4,"sma_20":6759.5},{"date":"2025-03-21","open":6630,"high":6630,"low":5980,"close":6430,"volume":49880,"rsi_14":40.13,"sma_20":6745.5},{"date":"2025-03-24","open":6450,"high":6510,"low":6400,"close":6440,"volume":21777,"rsi_14":36.81,"sma_20":6731.0},{"date":"2025-03-25","open":6370,"high":6580,"low":6370,"close":6470,"volume":17423,"rsi_14":36.81,"sma_20":6722.5},{"date":"2025-03-26","open":6470,"high":6480,"low":6370,"close":6380,"volume":10902,"rsi_14":37.06,"sma_20":6694.5},{"date":"2025-03-27","open":6380,"high":6390,"low":6270,"close":6270,"volume":17442,"rsi_14":36.81,"sma_20":6667.5},{"date":"2025-03-28","open":6270,"high":6270,"low":6060,"close":6100,"volume":33415,"rsi_14":26.53,"sma_20":6626.5},{"date":"2025-03-31","open":6080,"high":6080,"low":5890,"close":5930,"volume":26054,"rsi_14":26.0,"sma_20":6586.5},{"date":"2025-04-01","open":5930,"high":6150,"low":5930,"close":6150,"volume":22860,"rsi_14":26.97,"sma_20":6553.0},{"date":"2025-04-02","open":6150,"high":6200,"low":6030,"close":6180,"volume":21764,"rsi_14":31.65,"sma_20":6519.5},{"date":"2025-04-03","open":6180,"high":6500,"low":6020,"close":6190,"volume":36953,"rsi_14":31.65,"sma_20":6491.5},{"date":"2025-04-04","open":6190,"high":7340,"low":6120,"close":7140,"volume":884318,"rsi_14":56.82,"sma_20":6516.0},{"date":"2025-04-07","open":7230,"high":8490,"low":7040,"close":7850,"volume":5191149,"rsi_14":68.53,"sma_20":6569.0},{"date":"2025-04-08","open":7610,"high":9800,"low":7450,"close":9320,"volume":11283991,"rsi_14":80.9,"sma_20":6702.5},{"date":"2025-04-09","open":9030,"high":9460,"low":8330,"close":8820,"volume":1940597,"rsi_14":73.45,"sma_20":6801.0},{"date":"2025-04-10","open":8500,"high":10060,"low":8380,"close":9140,"volume":5725047,"rsi_14":78.29,"sma_20":6923.5},{"date":"2025-04-11","open":9600,"high":10640,"low":9030,"close":9030,"volume":4726645,"rsi_14":76.48,"sma_20":7040.0},{"date":"2025-04-14","open":8720,"high":9750,"low":8510,"close":9420,"volume":3837732,"rsi_14":78.1,"sma_20":7169.0},{"date":"2025-04-15","open":9000,"high":10060,"low":8710,"close":8930,"volume":3075627,"rsi_14":72.57,"sma_20":7276.0},{"date":"2025-04-16","open":8930,"high":9540,"low":8700,"close":8860,"volume":1921830,"rsi_14":73.08,"sma_20":7384.0},{"date":"2025-04-17","open":8890,"high":9010,"low":8250,"close":8300,"volume":764686,"rsi_14":68.33,"sma_20":7467.5},{"date":"2025-04-18","open":8230,"high":8790,"low":8220,"close":8290,"volume":500554,"rsi_14":70.21,"sma_20":7560.5},{"date":"2025-04-21","open":8430,"high":8730,"low":8120,"close":8300,"volume":527862,"rsi_14":69.09,"sma_20":7653.5},{"date":"2025-04-22","open":8300,"high":8950,"low":8190,"close":8420,"volume":805439,"rsi_14":69.58,"sma_20":7751.0},{"date":"2025-04-23","open":8490,"high":8830,"low":7910,"close":7970,"volume":871495,"rsi_14":64.45,"sma_20":7830.5},{"date":"2025-04-24","open":7930,"high":8650,"low":7910,"close":7970,"volume":1182771,"rsi_14":57.97,"sma_20":7915.5,"sma_60":7228.5},{"date":"2025-04-25","open":7980,"high":8020,"low":7380,"close":7450,"volume":279625,"rsi_14":46.02,"sma_20":7983.0,"sma_60":7222.67},{"date":"2025-04-28","open":7530,"high":7630,"low":6870,"close":7040,"volume":233705,"rsi_14":21.21,"sma_20":8038.5,"sma_60":7213.0},{"date":"2025-04-29","open":7040,"high":7450,"low":6790,"close":7200,"volume":248481,"rsi_14":27.62,"sma_20":8091.0,"sma_60":7209.83},{"date":"2025-04-30","open":7120,"high":7280,"low":6890,"close":6950,"volume":108926,"rsi_14":19.15,"sma_20":8129.5,"sma_60":7202.83},{"date":"2025-05-02","open":6820,"high":6950,"low":6600,"close":6700,"volume":161373,"rsi_14":18.43,"sma_20":8155.0,"sma_60":7193.33},{"date":"2025-05-07","open":6730,"high":7710,"low":6730,"close":7040,"volume":1117262,"rsi_14":17.31,"sma_20":8150.0,"sma_60":7190.0},{"date":"2025-05-08","open":7160,"high":7320,"low":7070,"close":7090,"volume":237484,"rsi_14":21.25,"sma_20":8112.0,"sma_60":7188.17},{"date":"2025-05-09","open":7040,"high":7060,"low":6800,"close":7020,"volume":96324,"rsi_14":21.25,"sma_20":7997.0,"sma_60":7181.5},{"date":"2025-05-12","open":7140,"high":7780,"low":7100,"close":7310,"volume":725199,"rsi_14":33.11,"sma_20":7921.5,"sma_60":7180.5},{"date":"2025-05-13","open":7290,"high":7480,"low":7120,"close":7220,"volume":131980,"rsi_14":32.23,"sma_20":7825.5,"sma_60":7181.67},{"date":"2025-05-14","open":7300,"high":7620,"low":7060,"close":7470,"volume":384138,"rsi_14":37.23,"sma_20":7747.5,"sma_60":7188.67},{"date":"2025-05-15","open":7510,"high":7750,"low":7040,"close":7070,"volume":310356,"rsi_14":30.88,"sma_20":7630.0,"sma_60":7195.0},{"date":"2025-05-16","open":6920,"high":7070,"low":6570,"close":6570,"volume":220093,"rsi_14":30.45,"sma_20":7512.0,"sma_60":7192.83},{"date":"2025-05-19","open":6410,"high":6560,"low":6250,"close":6280,"volume":92770,"rsi_14":28.17,"sma_20":7383.0,"sma_60":7180.33},{"date":"2025-05-20","open":6220,"high":6540,"low":6220,"close":6320,"volume":82505,"rsi_14":33.33,"sma_20":7284.0,"sma_60":7170.33},{"date":"2025-05-21","open":6240,"high":6700,"low":6240,"close":6490,"volume":152317,"rsi_14":41.27,"sma_20":7194.0,"sma_60":7166.67},{"date":"2025-05-22","open":6440,"high":6790,"low":6430,"close":6750,"volume":193699,"rsi_14":43.08,"sma_20":7116.5,"sma_60":7167.0},{"date":"2025-05-23","open":6670,"high":6810,"low":6470,"close":6480,"volume":101974,"rsi_14":42.81,"sma_20":7019.5,"sma_60":7164.33},{"date":"2025-05-26","open":6480,"high":6710,"low":6300,"close":6590,"volume":96832,"rsi_14":48.24,"sma_20":6950.5,"sma_60":7158.5},{"date":"2025-05-27","open":6530,"high":6870,"low":6530,"close":6870,"volume":76619,"rsi_14":47.23,"sma_20":6895.5,"sma_60":7159.5},{"date":"2025-05-28","open":6870,"high":6940,"low":6700,"close":6870,"volume":76191,"rsi_14":46.36,"sma_20":6866.5,"sma_60":7158.67},{"date":"2025-05-29","open":6810,"high":7020,"low":6750,"close":6820,"volume":61387,"rsi_14":46.67,"sma_20":6855.5,"sma_60":7160.17},{"date":"2025-05-30","open":6800,"high":6850,"low":6700,"close":6780,"volume":55613,"rsi_14":40.36,"sma_20":6834.5,"sma_60":7159.5},{"date":"2025-06-02","open":6720,"high":6940,"low":6720,"close":6840,"volume":75247,"rsi_14":43.01,"sma_20":6829.0,"sma_60":7159.33},{"date":"2025-06-04","open":6780,"high":7000,"low":6740,"close":6830,"volume":59277,"rsi_14":37.1,"sma_20":6835.5,"sma_60":7160.67},{"date":"2025-06-05","open":6830,"high":7490,"low":6690,"close":7000,"volume":546883,"rsi_14":48.44,"sma_20":6833.5,"sma_60":7166.5},{"date":"2025-06-09","open":7000,"high":7140,"low":6890,"close":7030,"volume":111987,"rsi_14":62.92,"sma_20":6830.5,"sma_60":7170.5},{"date":"2025-06-10","open":7090,"high":7090,"low":6760,"close":6770,"volume":82011,"rsi_14":64.0,"sma_20":6818.0,"sma_60":7172.5},{"date":"2025-06-11","open":6760,"high":6820,"low":6660,"close":6690,"volume":48484,"rsi_14":60.34,"sma_20":6787.0,"sma_60":7169.83},{"date":"2025-06-12","open":6780,"high":6780,"low":6590,"close":6690,"volume":60621,"rsi_14":56.17,"sma_20":6760.5,"sma_60":7169.83},{"date":"2025-06-13","open":6700,"high":6770,"low":6590,"close":6640,"volume":81531,"rsi_14":46.1,"sma_20":6719.0,"sma_60":7168.83},{"date":"2025-06-16","open":6550,"high":6790,"low":6550,"close":6680,"volume":52529,"rsi_14":58.47,"sma_20":6699.5,"sma_60":7166.17},{"date":"2025-06-17","open":6670,"high":6770,"low":6620,"close":6710,"volume":56382,"rsi_14":55.45,"sma_20":6706.5,"sma_60":7164.83},{"date":"2025-06-18","open":6660,"high":7040,"low":6570,"close":7010,"volume":146786,"rsi_14":56.25,"sma_20":6743.0,"sma_60":7170.0},{"date":"2025-06-19","open":6970,"high":7180,"low":6810,"close":7010,"volume":97647,"rsi_14":56.25,"sma_20":6777.5,"sma_60":7176.33},{"date":"2025-06-20","open":7010,"high":7280,"low":6870,"close":7090,"volume":147915,"rsi_14":61.74,"sma_20":6807.5,"sma_60":7187.33},{"date":"2025-06-23","open":7010,"high":7060,"low":6840,"close":6890,"volume":59816,"rsi_14":54.2,"sma_20":6814.5,"sma_60":7194.83},{"date":"2025-06-24","open":6830,"high":7060,"low":6630,"close":6980,"volume":50958,"rsi_14":55.22,"sma_20":6839.5,"sma_60":7203.33},{"date":"2025-06-25","open":6990,"high":7400,"low":6940,"close":7030,"volume":153089,"rsi_14":57.25,"sma_20":6861.5,"sma_60":7214.17},{"date":"2025-06-26","open":7030,"high":7070,"low":6770,"close":6980,"volume":57026,"rsi_14":49.21,"sma_20":6867.0,"sma_60":7226.0},{"date":"2025-06-27","open":6980,"high":7300,"low":6730,"close":6850,"volume":70154,"rsi_14":43.38,"sma_20":6866.0,"sma_60":7238.5},{"date":"2025-06-30","open":6850,"high":6910,"low":6690,"close":6830,"volume":23932,"rsi_14":52.68,"sma_20":6866.5,"sma_60":7253.5},{"date":"2025-07-01","open":6760,"high":6900,"low":6710,"close":6770,"volume":30660,"rsi_14":53.64,"sma_20":6866.0,"sma_60":7263.83},{"date":"2025-07-02","open":6760,"high":6760,"low":6570,"close":6660,"volume":35132,"rsi_14":48.76,"sma_20":6857.0,"sma_60":7271.83},{"date":"2025-07-03","open":6660,"high":6780,"low":6650,"close":6650,"volume":17026,"rsi_14":50.43,"sma_20":6848.0,"sma_60":7279.5},{"date":"2025-07-04","open":6640,"high":6680,"low":6520,"close":6530,"volume":44578,"rsi_14":44.0,"sma_20":6824.5,"sma_60":7269.33},{"date":"2025-07-07","open":6600,"high":6600,"low":6430,"close":6450,"volume":23562,"rsi_14":40.0,"sma_20":6795.5,"sma_60":7246.0},{"date":"2025-07-08","open":6400,"high":6500,"low":6370,"close":6450,"volume":17221,"rsi_14":22.0,"sma_20":6779.5,"sma_60":7198.17},{"date":"2025-07-09","open":6530,"high":6530,"low":6340,"close":6460,"volume":25933,"rsi_14":22.77,"sma_20":6768.0,"sma_60":7158.83},{"date":"2025-07-10","open":6400,"high":6510,"low":6400,"close":6420,"volume":17414,"rsi_14":15.46,"sma_20":6754.5,"sma_60":7113.5},{"date":"2025-07-11","open":6420,"high":6540,"low":6360,"close":6380,"volume":20250,"rsi_14":18.52,"sma_20":6741.5,"sma_60":7069.33},{"date":"2025-07-14","open":6320,"high":6420,"low":6260,"close":6380,"volume":27104,"rsi_14":8.33,"sma_20":6726.5,"sma_60":7018.67},{"date":"2025-07-15","open":6230,"high":6430,"low":6230,"close":6350,"volume":32734,"rsi_14":1.43,"sma_20":6708.5,"sma_60":6975.67},{"date":"2025-07-16","open":6280,"high":6490,"low":6280,"close":6420,"volume":33423,"rsi_14":11.11,"sma_20":6679.0,"sma_60":6935.0},{"date":"2025-07-17","open":6360,"high":6640,"low":6350,"close":6580,"volume":30458,"rsi_14":32.0,"sma_20":6657.5,"sma_60":6906.33},{"date":"2025-07-18","open":6560,"high":6630,"low":6250,"close":6320,"volume":34612,"rsi_14":24.24,"sma_20":6619.0,"sma_60":6873.5},{"date":"2025-07-21","open":6320,"high":6370,"low":6200,"close":6260,"volume":20658,"rsi_14":24.24,"sma_20":6587.5,"sma_60":6839.5},{"date":"2025-07-22","open":6180,"high":6370,"low":6180,"close":6280,"volume":20214,"rsi_14":28.89,"sma_20":6552.5,"sma_60":6803.83},{"date":"2025-07-23","open":6170,"high":6330,"low":6170,"close":6210,"volume":34534,"rsi_14":27.08,"sma_20":6511.5,"sma_60":6774.5},{"date":"2025-07-24","open":6160,"high":6380,"low":6160,"close":6170,"volume":26977,"rsi_14":29.55,"sma_20":6471.0,"sma_60":6744.5,"sma_120":6986.5},{"date":"2025-07-25","open":6170,"high":6210,"low":6000,"close":6050,"volume":46498,"rsi_14":28.26,"sma_20":6431.0,"sma_60":6721.17,"sma_120":6971.92},{"date":"2025-07-28","open":6020,"high":6340,"low":5900,"close":5910,"volume":49466,"rsi_14":24.53,"sma_20":6385.0,"sma_60":6702.33,"sma_120":6957.67},{"date":"2025-07-29","open":5770,"high":6110,"low":5770,"close":6040,"volume":29106,"rsi_14":32.2,"sma_20":6348.5,"sma_60":6683.0,"sma_120":6946.42},{"date":"2025-07-30","open":5940,"high":6160,"low":5920,"close":6020,"volume":12627,"rsi_14":32.76,"sma_20":6316.5,"sma_60":6667.5,"sma_120":6935.17},{"date":"2025-07-31","open":5950,"high":6100,"low":5900,"close":6050,"volume":29020,"rsi_14":35.65,"sma_20":6286.5,"sma_60":6656.67,"sma_120":6925.0},{"date":"2025-08-01","open":5960,"high":6110,"low":5830,"close":5910,"volume":29932,"rsi_14":31.78,"sma_20":6255.5,"sma_60":6637.83,"sma_120":6913.92},{"date":"2025-08-04","open":5840,"high":6660,"low":5830,"close":6230,"volume":213093,"rsi_14":46.2,"sma_20":6244.5,"sma_60":6623.5,"sma_120":6905.83},{"date":"2025-08-05","open":6230,"high":6470,"low":6190,"close":6190,"volume":30341,"rsi_14":42.58,"sma_20":6231.5,"sma_60":6609.67,"sma_120":6895.58},{"date":"2025-08-06","open":6300,"high":6400,"low":6190,"close":6260,"volume":48358,"rsi_14":39.04,"sma_20":6221.5,"sma_60":6592.17,"sma_120":6886.33},{"date":"2025-08-07","open":6260,"high":6640,"low":6260,"close":6570,"volume":96999,"rsi_14":58.28,"sma_20":6229.0,"sma_60":6581.33,"sma_120":6881.5},{"date":"2025-08-08","open":6570,"high":6570,"low":6400,"close":6410,"volume":23326,"rsi_14":54.66,"sma_20":6230.5,"sma_60":6563.67,"sma_120":6876.17},{"date":"2025-08-11","open":6540,"high":6910,"low":6290,"close":6300,"volume":91693,"rsi_14":50.59,"sma_20":6226.5,"sma_60":6550.83,"sma_120":6872.92},{"date":"2025-08-12","open":6230,"high":6460,"low":6050,"close":6350,"volume":37429,"rsi_14":54.17,"sma_20":6226.5,"sma_60":6547.17,"sma_120":6870.0},{"date":"2025-08-13","open":6360,"high":6360,"low":6170,"close":6200,"volume":23494,"rsi_14":50.84,"sma_20":6215.5,"sma_60":6545.83,"sma_120":6863.08},{"date":"2025-08-14","open":6050,"high":6350,"low":6050,"close":6110,"volume":30848,"rsi_14":51.7,"sma_20":6192.0,"sma_60":6542.33,"sma_120":6856.33},{"date":"2025-08-18","open":6000,"high":6220,"low":5910,"close":5920,"volume":29608,"rsi_14":50.28,"sma_20":6172.0,"sma_60":6532.83,"sma_120":6849.75},{"date":"2025-08-19","open":5810,"high":5960,"low":5720,"close":5810,"volume":47481,"rsi_14":43.58,"sma_20":6149.5,"sma_60":6517.17,"sma_120":6842.08},{"date":"2025-08-20","open":5810,"high":5810,"low":5600,"close":5610,"volume":44467,"rsi_14":39.59,"sma_20":6116.0,"sma_60":6502.67,"sma_120":6833.5},{"date":"2025-08-21","open":5570,"high":6460,"low":5570,"close":5890,"volume":330650,"rsi_14":46.4,"sma_20":6100.0,"sma_60":6491.0,"sma_120":6824.75},{"date":"2025-08-22","open":5760,"high":5960,"low":5760,"close":5860,"volume":31227,"rsi_14":48.82,"sma_20":6084.5,"sma_60":6474.17,"sma_120":6816.83},{"date":"2025-08-25","open":5860,"high":6010,"low":5760,"close":5860,"volume":17953,"rsi_14":39.66,"sma_20":6075.0,"sma_60":6457.33,"sma_120":6808.0},{"date":"2025-08-26","open":5810,"high":6020,"low":5810,"close":5900,"volume":12052,"rsi_14":41.9,"sma_20":6074.5,"sma_60":6442.0,"sma_120":6801.08},{"date":"2025-08-27","open":5950,"high":6100,"low":5920,"close":6030,"volume":32417,"rsi_14":43.78,"sma_20":6074.0,"sma_60":6429.5,"sma_120":6794.5},{"date":"2025-08-28","open":5960,"high":6220,"low":5960,"close":6190,"volume":43621,"rsi_14":38.82,"sma_20":6082.5,"sma_60":6418.67,"sma_120":6789.0},{"date":"2025-08-29","open":6190,"high":6350,"low":6190,"close":6300,"volume":45237,"rsi_14":46.67,"sma_20":6095.0,"sma_60":6409.83,"sma_120":6785.25},{"date":"2025-09-01","open":6290,"high":6390,"low":6070,"close":6230,"volume":48871,"rsi_14":47.83,"sma_20":6111.0,"sma_60":6397.0,"sma_120":6781.75},{"date":"2025-09-02","open":6250,"high":6350,"low":6160,"close":6270,"volume":16184,"rsi_14":47.5,"sma_20":6113.0,"sma_60":6384.33,"sma_120":6777.42},{"date":"2025-09-03","open":6210,"high":6310,"low":6130,"close":6230,"volume":21815,"rsi_14":51.01,"sma_20":6115.0,"sma_60":6375.33,"sma_120":6773.92},{"date":"2025-09-04","open":6180,"high":6290,"low":6000,"close":6200,"volume":38063,"rsi_14":53.15,"sma_20":6112.0,"sma_60":6367.17,"sma_120":6768.5},{"date":"2025-09-05","open":6200,"high":6320,"low":6110,"close":6190,"volume":17948,"rsi_14":60.8,"sma_20":6093.0,"sma_60":6358.83,"sma_120":6764.33},{"date":"2025-09-08","open":6140,"high":6400,"low":6090,"close":6300,"volume":44482,"rsi_14":69.6,"sma_20":6087.5,"sma_60":6353.17,"sma_120":6761.0},{"date":"2025-09-09","open":6250,"high":6620,"low":6250,"close":6460,"volume":60673,"rsi_14":85.12,"sma_20":6095.5,"sma_60":6349.5,"sma_120":6757.83},{"date":"2025-09-10","open":6400,"high":6580,"low":6400,"close":6520,"volume":19892,"rsi_14":81.82,"sma_20":6104.0,"sma_60":6346.33,"sma_120":6755.58},{"date":"2025-09-11","open":6530,"high":6770,"low":6430,"close":6470,"volume":45076,"rsi_14":80.2,"sma_20":6117.5,"sma_60":6337.33,"sma_120":6753.67},{"date":"2025-09-12","open":6470,"high":6590,"low":6400,"close":6410,"volume":21744,"rsi_14":75.7,"sma_20":6132.5,"sma_60":6327.33,"sma_120":6751.83},{"date":"2025-09-15","open":6420,"high":6540,"low":6100,"close":6400,"volume":22265,"rsi_14":74.04,"sma_20":6156.5,"sma_60":6315.83,"sma_120":6751.58},{"date":"2025-09-16","open":6300,"high":6680,"low":6300,"close":6410,"volume":29747,"rsi_14":70.65,"sma_20":6186.5,"sma_60":6307.83,"sma_120":6751.33},{"date":"2025-09-17","open":6410,"high":6450,"low":6180,"close":6310,"volume":29377,"rsi_14":56.98,"sma_20":6221.5,"sma_60":6296.67,"sma_120":6750.0},{"date":"2025-09-18","open":6582,"high":6592,"low":6419,"close":6470,"volume":27402,"rsi_14":53.75,"sma_20":6245.0,"sma_60":6285.5,"sma_120":6749.83},{"date":"2025-09-19","open":6450,"high":6520,"low":6350,"close":6420,"volume":31188,"rsi_14":62.03,"sma_20":6273.0,"sma_60":6276.17,"sma_120":6751.08},{"date":"2025-09-22","open":6500,"high":6590,"low":6340,"close":6510,"volume":21221,"rsi_14":64.29,"sma_20":6305.5,"sma_60":6270.5,"sma_120":6754.5},{"date":"2025-09-23","open":6430,"high":6550,"low":6370,"close":6440,"volume":16897,"rsi_14":62.07,"sma_20":6332.5,"sma_60":6264.0,"sma_120":6758.75},{"date":"2025-09-24","open":6650,"high":6650,"low":6180,"close":6180,"volume":22486,"rsi_14":49.09,"sma_20":6340.0,"sma_60":6254.17,"sma_120":6759.0},{"date":"2025-09-25","open":6080,"high":6310,"low":5900,"close":5900,"volume":97999,"rsi_14":39.42,"sma_20":6325.5,"sma_60":6241.5,"sma_120":6756.67},{"date":"2025-09-26","open":5970,"high":6180,"low":5910,"close":6060,"volume":36380,"rsi_14":41.55,"sma_20":6313.5,"sma_60":6231.67,"sma_120":6755.58},{"date":"2025-09-29","open":6050,"high":6200,"low":6000,"close":6180,"volume":6476,"rsi_14":39.86,"sma_20":6311.0,"sma_60":6225.83,"sma_120":6747.58},{"date":"2025-09-30","open":6180,"high":6180,"low":6040,"close":6100,"volume":15354,"rsi_14":35.0,"sma_20":6302.5,"sma_60":6220.0,"sma_120":6733.0},{"date":"2025-10-01","open":6100,"high":6170,"low":5850,"close":5930,"volume":17032,"rsi_14":32.24,"sma_20":6287.5,"sma_60":6211.33,"sma_120":6704.75},{"date":"2025-10-02","open":5940,"high":6160,"low":5940,"close":6110,"volume":27180,"rsi_14":40.49,"sma_20":6282.5,"sma_60":6205.33,"sma_120":6682.08},{"date":"2025-10-10","open":6070,"high":6090,"low":5800,"close":5900,"volume":28272,"rsi_14":36.26,"sma_20":6268.0,"sma_60":6196.67,"sma_120":6655.08},{"date":"2025-10-13","open":5700,"high":5870,"low":5700,"close":5860,"volume":29395,"rsi_14":35.14,"sma_20":6246.0,"sma_60":6188.0,"sma_120":6628.67},{"date":"2025-10-14","open":5770,"high":5820,"low":5610,"close":5660,"volume":47090,"rsi_14":33.33,"sma_20":6206.0,"sma_60":6176.0,"sma_120":6597.33},{"date":"2025-10-15","open":5610,"high":5750,"low":5610,"close":5720,"volume":17716,"rsi_14":33.67,"sma_20":6166.0,"sma_60":6165.5,"sma_120":6570.58},{"date":"2025-10-16","open":5770,"high":5820,"low":5570,"close":5570,"volume":24920,"rsi_14":29.27,"sma_20":6121.0,"sma_60":6151.33,"sma_120":6543.17},{"date":"2025-10-17","open":5730,"high":6430,"low":5350,"close":5370,"volume":1857356,"rsi_14":23.61,"sma_20":6069.0,"sma_60":6131.17,"sma_120":6518.75},{"date":"2025-10-20","open":5310,"high":5460,"low":5290,"close":5450,"volume":41771,"rsi_14":27.19,"sma_20":6021.5,"sma_60":6116.67,"sma_120":6495.08},{"date":"2025-10-21","open":5450,"high":5450,"low":5280,"close":5320,"volume":43726,"rsi_14":28.92,"sma_20":5967.0,"sma_60":6101.0,"sma_120":6470.25},{"date":"2025-10-22","open":5300,"high":5470,"low":5260,"close":5380,"volume":19831,"rsi_14":35.71,"sma_20":5920.5,"sma_60":6086.0,"sma_120":6444.92},{"date":"2025-10-23","open":5650,"high":5650,"low":5300,"close":5320,"volume":20766,"rsi_14":28.49,"sma_20":5868.5,"sma_60":6071.17,"sma_120":6422.83},{"date":"2025-10-24","open":5320,"high":5440,"low":5300,"close":5390,"volume":18835,"rsi_14":26.35,"sma_20":5817.0,"sma_60":6058.17,"sma_120":6401.33},{"date":"2025-10-27","open":5350,"high":5550,"low":5350,"close":5420,"volume":17514,"rsi_14":29.01,"sma_20":5762.5,"sma_60":6047.67,"sma_120":6384.42},{"date":"2025-10-28","open":5470,"high":5480,"low":5330,"close":5370,"volume":34419,"rsi_14":31.33,"sma_20":5709.0,"sma_60":6038.67,"sma_120":6370.5},{"date":"2025-10-29","open":5320,"high":5400,"low":5180,"close":5190,"volume":38066,"rsi_14":19.87,"sma_20":5659.5,"sma_60":6024.5,"sma_120":6353.75},{"date":"2025-10-30","open":5200,"high":5250,"low":4995,"close":5080,"volume":29308,"rsi_14":21.13,"sma_20":5618.5,"sma_60":6008.83,"sma_120":6338.17},{"date":"2025-10-31","open":5040,"high":5120,"low":4950,"close":4960,"volume":19279,"rsi_14":20.0,"sma_20":5563.5,"sma_60":5990.67,"sma_120":6323.67},{"date":"2025-11-03","open":4960,"high":5490,"low":4850,"close":4995,"volume":103094,"rsi_14":25.09,"sma_20":5504.25,"sma_60":5975.42,"sma_120":6306.62},{"date":"2025-11-04","open":5000,"high":5110,"low":4905,"close":5100,"volume":25252,"rsi_14":27.54,"sma_20":5454.25,"sma_60":5956.58,"sma_120":6290.04},{"date":"2025-11-05","open":5100,"high":5380,"low":4895,"close":4945,"volume":27684,"rsi_14":27.44,"sma_20":5405.0,"sma_60":5935.83,"sma_120":6272.75},{"date":"2025-11-06","open":5000,"high":5190,"low":4995,"close":5150,"volume":16040,"rsi_14":42.09,"sma_20":5357.5,"sma_60":5917.33,"sma_120":6254.75},{"date":"2025-11-07","open":5140,"high":5280,"low":5020,"close":5020,"volume":15721,"rsi_14":35.07,"sma_20":5313.5,"sma_60":5891.5,"sma_120":6236.42},{"date":"2025-11-10","open":4915,"high":5170,"low":4915,"close":5040,"volume":18179,"rsi_14":39.47,"sma_20":5272.5,"sma_60":5868.67,"sma_120":6216.17},{"date":"2025-11-11","open":4995,"high":5280,"low":4985,"close":5040,"volume":13466,"rsi_14":36.61,"sma_20":5241.5,"sma_60":5847.67,"sma_120":6199.25},{"date":"2025-11-12","open":5110,"high":5200,"low":4990,"close":5150,"volume":11604,"rsi_14":43.56,"sma_20":5213.0,"sma_60":5827.67,"sma_120":6187.42},{"date":"2025-11-13","open":5120,"high":5660,"low":5020,"close":5490,"volume":120131,"rsi_14":53.14,"sma_20":5209.0,"sma_60":5815.83,"sma_120":6180.83},{"date":"2025-11-14","open":5490,"high":5790,"low":5430,"close":5640,"volume":70659,"rsi_14":56.43,"sma_20":5222.5,"sma_60":5808.0,"sma_120":6175.17},{"date":"2025-11-17","open":5660,"high":5940,"low":5540,"close":5700,"volume":46530,"rsi_14":59.59,"sma_20":5235.0,"sma_60":5804.33,"sma_120":6168.58},{"date":"2025-11-18","open":5700,"high":5830,"low":5470,"close":5540,"volume":23479,"rsi_14":60.29,"sma_20":5246.0,"sma_60":5799.83,"sma_120":6158.5},{"date":"2025-11-19","open":5440,"high":5800,"low":5440,"close":5660,"volume":19595,"rsi_14":66.96,"sma_20":5260.0,"sma_60":5800.67,"sma_120":6151.67},{"date":"2025-11-20","open":5640,"high":5840,"low":5600,"close":5600,"volume":9538,"rsi_14":69.39,"sma_20":5274.0,"sma_60":5795.83,"sma_120":6143.42},{"date":"2025-11-21","open":5530,"high":5750,"low":5500,"close":5580,"volume":20584,"rsi_14":67.89,"sma_20":5283.5,"sma_60":5791.17,"sma_120":6132.67},{"date":"2025-11-24","open":5560,"high":5740,"low":5520,"close":5580,"volume":5726,"rsi_14":65.69,"sma_20":5291.5,"sma_60":5786.5,"sma_120":6121.92},{"date":"2025-11-25","open":5580,"high":5650,"low":5510,"close":5530,"volume":10923,"rsi_14":70.53,"sma_20":5299.5,"sma_60":5780.33,"sma_120":6111.17},{"date":"2025-11-26","open":5600,"high":5630,"low":5510,"close":5520,"volume":11857,"rsi_14":65.04,"sma_20":5316.0,"sma_60":5771.83,"sma_120":6100.67},{"date":"2025-11-27","open":5530,"high":5800,"low":5530,"close":5670,"volume":11329,"rsi_14":76.0,"sma_20":5345.5,"sma_60":5763.17,"sma_120":6090.92},{"date":"2025-11-28","open":5730,"high":5800,"low":5570,"close":5570,"volume":8650,"rsi_14":69.92,"sma_20":5376.0,"sma_60":5751.0,"sma_120":6080.42},{"date":"2025-12-01","open":5610,"high":5780,"low":5600,"close":5670,"volume":6455,"rsi_14":72.03,"sma_20":5409.75,"sma_60":5741.67,"sma_120":6069.33},{"date":"2025-12-02","open":5700,"high":5840,"low":5630,"close":5630,"volume":3351,"rsi_14":67.65,"sma_20":5436.25,"sma_60":5731.0,"sma_120":6057.67},{"date":"2025-12-03","open":5640,"high":5790,"low":5600,"close":5630,"volume":6804,"rsi_14":56.86,"sma_20":5470.5,"sma_60":5721.0,"sma_120":6048.17},{"date":"2025-12-04","open":5630,"high":5760,"low":5490,"close":5500,"volume":22127,"rsi_14":43.0,"sma_20":5488.0,"sma_60":5709.33,"sma_120":6038.25},{"date":"2025-12-05","open":5600,"high":5600,"low":5320,"close":5330,"volume":31938,"rsi_14":33.33,"sma_20":5503.5,"sma_60":5695.0,"sma_120":6026.92},{"date":"2025-12-08","open":5480,"high":5480,"low":5230,"close":5230,"volume":11252,"rsi_14":35.24,"sma_20":5513.0,"sma_60":5677.17,"sma_120":6015.17},{"date":"2025-12-09","open":5310,"high":5310,"low":5120,"close":5180,"volume":21266,"rsi_14":25.51,"sma_20":5520.0,"sma_60":5655.83,"sma_120":6002.67},{"date":"2025-12-10","open":5180,"high":5590,"low":5110,"close":5200,"volume":50285,"rsi_14":28.72,"sma_20":5522.5,"sma_60":5633.83,"sma_120":5990.08},{"date":"2025-12-11","open":5200,"high":5380,"low":5100,"close":5150,"volume":45030,"rsi_14":27.84,"sma_20":5505.5,"sma_60":5611.83,"sma_120":5974.58},{"date":"2025-12-12","open":5150,"high":5320,"low":5140,"close":5170,"volume":11846,"rsi_14":29.29,"sma_20":5482.0,"sma_60":5591.17,"sma_120":5959.25},{"date":"2025-12-15","open":5190,"high":5270,"low":5130,"close":5270,"volume":17886,"rsi_14":37.5,"sma_20":5460.5,"sma_60":5572.33,"sma_120":5944.08},{"date":"2025-12-16","open":5220,"high":5220,"low":5100,"close":5100,"volume":7928,"rsi_14":32.5,"sma_20":5438.5,"sma_60":5550.5,"sma_120":5929.17},{"date":"2025-12-17","open":5050,"high":5400,"low":5030,"close":5160,"volume":5376,"rsi_14":27.03,"sma_20":5413.5,"sma_60":5531.33,"sma_120":5914.0},{"date":"2025-12-18","open":5090,"high":5330,"low":5060,"close":5180,"volume":7799,"rsi_14":31.07,"sma_20":5392.5,"sma_60":5511.67,"sma_120":5898.58},{"date":"2025-12-19","open":5140,"high":5310,"low":5140,"close":5200,"volume":36529,"rsi_14":25.26,"sma_20":5373.5,"sma_60":5491.33,"sma_120":5883.75},{"date":"2025-12-22","open":5200,"high":5290,"low":5170,"close":5170,"volume":11789,"rsi_14":25.53,"sma_20":5353.0,"sma_60":5469.0,"sma_120":5869.75},{"date":"2025-12-23","open":5170,"high":5260,"low":5110,"close":5140,"volume":13842,"rsi_14":24.74,"sma_20":5333.5,"sma_60":5447.33,"sma_120":5855.67},{"date":"2025-12-24","open":5130,"high":5450,"low":5120,"close":5400,"volume":32646,"rsi_14":45.45,"sma_20":5327.5,"sma_60":5434.33,"sma_120":5844.25},{"date":"2025-12-26","open":5360,"high":5400,"low":5210,"close":5210,"volume":25634,"rsi_14":44.64,"sma_20":5304.5,"sma_60":5422.83,"sma_120":5832.17},{"date":"2025-12-29","open":5200,"high":5230,"low":5140,"close":5140,"volume":9902,"rsi_14":45.87,"sma_20":5283.0,"sma_60":5407.5,"sma_120":5819.58},{"date":"2025-12-30","open":5140,"high":5270,"low":5100,"close":5120,"volume":5015,"rsi_14":47.17,"sma_20":5255.5,"sma_60":5389.83,"sma_120":5807.83},{"date":"2026-01-02","open":5120,"high":5170,"low":5060,"close":5120,"volume":4239,"rsi_14":46.15,"sma_20":5230.0,"sma_60":5373.5,"sma_120":5796.75},{"date":"2026-01-05","open":5140,"high":5270,"low":4990,"close":4990,"volume":19721,"rsi_14":42.86,"sma_20":5198.0,"sma_60":5357.83,"sma_120":5784.58},{"date":"2026-01-06","open":5000,"high":5050,"low":4900,"close":4900,"volume":10830,"rsi_14":38.66,"sma_20":5168.0,"sma_60":5337.83,"sma_120":5771.58},{"date":"2026-01-07","open":4870,"high":5040,"low":4765,"close":4765,"volume":22338,"rsi_14":29.39,"sma_20":5139.75,"sma_60":5318.92,"sma_120":5757.79},{"date":"2026-01-08","open":4840,"high":4850,"low":4630,"close":4630,"volume":53271,"rsi_14":30.25,"sma_20":5109.75,"sma_60":5298.42,"sma_120":5743.21},{"date":"2026-01-09","open":4705,"high":4740,"low":4465,"close":4720,"volume":5444,"rsi_14":31.97,"sma_20":5086.75,"sma_60":5282.75,"sma_120":5729.38},{"date":"2026-01-12","open":4695,"high":4770,"low":4580,"close":4580,"volume":14322,"rsi_14":27.61,"sma_20":5055.75,"sma_60":5263.75,"sma_120":5714.62},{"date":"2026-01-13","open":4580,"high":4660,"low":4570,"close":4600,"volume":16657,"rsi_14":27.61,"sma_20":5028.25,"sma_60":5247.58,"sma_120":5699.46},{"date":"2026-01-14","open":4600,"high":4665,"low":4550,"close":4655,"volume":4032,"rsi_14":31.14,"sma_20":5002.5,"sma_60":5235.67,"sma_120":5683.42},{"date":"2026-01-15","open":4655,"high":4665,"low":4560,"close":4600,"volume":9775,"rsi_14":30.58,"sma_20":4969.0,"sma_60":5221.5,"sma_120":5669.08},{"date":"2026-01-16","open":4590,"high":4700,"low":4585,"close":4610,"volume":12990,"rsi_14":15.35,"sma_20":4944.5,"sma_60":5209.67,"sma_120":5655.33},{"date":"2026-01-19","open":4650,"high":4675,"low":4580,"close":4645,"volume":19599,"rsi_14":22.95,"sma_20":4890.25,"sma_60":5185.58,"sma_120":5641.71},{"date":"2026-01-20","open":4645,"high":4725,"low":4630,"close":4650,"volume":12769,"rsi_14":23.89,"sma_20":4862.75,"sma_60":5173.25,"sma_120":5628.71},{"date":"2026-01-21","open":4700,"high":4700,"low":4475,"close":4520,"volume":29807,"rsi_14":20.87,"sma_20":4830.25,"sma_60":5158.25,"sma_120":5614.96},{"date":"2026-01-22","open":4580,"high":4580,"low":4430,"close":4455,"volume":21395,"rsi_14":22.28,"sma_20":4796.0,"sma_60":5143.0,"sma_120":5601.67},{"date":"2026-01-23","open":4535,"high":4535,"low":4295,"close":4490,"volume":17139,"rsi_14":27.47,"sma_20":4750.5,"sma_60":5131.33,"sma_120":5589.83},{"date":"2026-01-26","open":4490,"high":4635,"low":4490,"close":4570,"volume":31886,"rsi_14":38.6,"sma_20":4718.5,"sma_60":5122.83,"sma_120":5577.58},{"date":"2026-01-27","open":4625,"high":4625,"low":4450,"close":4505,"volume":28658,"rsi_14":42.04,"sma_20":4686.75,"sma_60":5115.25,"sma_120":5564.96},{"date":"2026-01-28","open":4495,"high":4585,"low":4470,"close":4500,"volume":32028,"rsi_14":34.29,"sma_20":4655.75,"sma_60":5107.0,"sma_120":5552.04},{"date":"2026-01-29","open":4550,"high":4550,"low":4340,"close":4470,"volume":22302,"rsi_14":40.68,"sma_20":4623.25,"sma_60":5096.5,"sma_120":5540.04},{"date":"2026-01-30","open":4520,"high":4520,"low":4395,"close":4395,"volume":15524,"rsi_14":34.11,"sma_20":4593.5,"sma_60":5087.33,"sma_120":5524.75},{"date":"2026-02-02","open":4395,"high":5190,"low":4300,"close":4470,"volume":179879,"rsi_14":36.09,"sma_20":4572.0,"sma_60":5076.0,"sma_120":5510.42},{"date":"2026-02-03","open":4435,"high":4500,"low":4390,"close":4460,"volume":27873,"rsi_14":38.71,"sma_20":4556.75,"sma_60":5066.67,"sma_120":5495.42},{"date":"2026-02-04","open":4465,"high":4540,"low":4405,"close":4480,"volume":44926,"rsi_14":39.68,"sma_20":4549.25,"sma_60":5064.5,"sma_120":5478.0},{"date":"2026-02-05","open":4480,"high":4510,"low":4440,"close":4470,"volume":20701,"rsi_14":39.06,"sma_20":4536.75,"sma_60":5055.0,"sma_120":5461.83},{"date":"2026-02-06","open":4460,"high":4460,"low":4330,"close":4355,"volume":16165,"rsi_14":29.86,"sma_20":4525.5,"sma_60":5043.58,"sma_120":5445.62},{"date":"2026-02-09","open":4365,"high":4445,"low":4265,"close":4310,"volume":14494,"rsi_14":27.63,"sma_20":4511.0,"sma_60":5029.58,"sma_120":5428.62},{"date":"2026-02-10","open":4310,"high":4430,"low":4300,"close":4350,"volume":9781,"rsi_14":37.31,"sma_20":4495.75,"sma_60":5010.58,"sma_120":5413.21},{"date":"2026-02-11","open":4430,"high":4455,"low":4350,"close":4445,"volume":23393,"rsi_14":49.29,"sma_20":4488.0,"sma_60":4990.67,"sma_120":5399.33},{"date":"2026-02-12","open":4445,"high":4535,"low":4395,"close":4475,"volume":37851,"rsi_14":48.92,"sma_20":4481.25,"sma_60":4970.25,"sma_120":5387.29},{"date":"2026-02-13","open":4475,"high":4530,"low":4405,"close":4510,"volume":40431,"rsi_14":45.38,"sma_20":4476.25,"sma_60":4953.08,"sma_120":5376.46},{"date":"2026-02-19","open":4500,"high":4540,"low":4470,"close":4500,"volume":25167,"rsi_14":49.58,"sma_20":4469.0,"sma_60":4933.75,"sma_120":5367.21},{"date":"2026-02-20","open":4500,"high":4540,"low":4420,"close":4515,"volume":34996,"rsi_14":51.24,"sma_20":4462.25,"sma_60":4915.67,"sma_120":5355.75},{"date":"2026-02-23","open":4530,"high":5710,"low":4530,"close":4815,"volume":1060531,"rsi_14":69.71,"sma_20":4477.0,"sma_60":4902.92,"sma_120":5347.04},{"date":"2026-02-24","open":4850,"high":4875,"low":4675,"close":4725,"volume":83996,"rsi_14":68.54,"sma_20":4490.5,"sma_60":4888.67,"sma_120":5337.58},{"date":"2026-02-25","open":4700,"high":4775,"low":4610,"close":4660,"volume":64746,"rsi_14":60.8,"sma_20":4499.0,"sma_60":4874.17,"sma_120":5327.25},{"date":"2026-02-26","open":4660,"high":4755,"low":4605,"close":4605,"volume":35017,"rsi_14":57.84,"sma_20":4500.5,"sma_60":4633.5,"sma_120":5014.42},{"date":"2026-02-27","open":4555,"high":4660,"low":4550,"close":4605,"volume":34051,"rsi_14":56.91,"sma_20":4505.75,"sma_60":4841.17,"sma_120":5302.17},{"date":"2026-03-03","open":4545,"high":4600,"low":4455,"close":4455,"volume":41527,"rsi_14":49.28,"sma_20":4503.5,"sma_60":4822.58,"sma_120":5286.79},{"date":"2026-03-04","open":4350,"high":4395,"low":3915,"close":3985,"volume":82487,"rsi_14":36.79,"sma_20":4479.25,"sma_60":4794.5,"sma_120":5268.08},{"date":"2026-03-05","open":4045,"high":4190,"low":4045,"close":4155,"volume":13937,"rsi_14":44.92,"sma_20":4467.25,"sma_60":4769.92,"sma_120":5250.46},{"date":"2026-03-06","open":4125,"high":4195,"low":4080,"close":4150,"volume":9929,"rsi_14":43.29,"sma_20":4451.25,"sma_60":4745.25,"sma_120":5233.12},{"date":"2026-03-09","open":4105,"high":4105,"low":3915,"close":3915,"volume":33759,"rsi_14":33.74,"sma_20":4424.0,"sma_60":4718.83,"sma_120":5214.08},{"date":"2026-03-10","open":4040,"high":4125,"low":4020,"close":4040,"volume":9139,"rsi_14":37.39,"sma_20":4402.0,"sma_60":4697.33,"sma_120":5196.17},{"date":"2026-03-11","open":4160,"high":4300,"low":4045,"close":4050,"volume":35507,"rsi_14":36.47,"sma_20":4381.0,"sma_60":4677.67,"sma_120":5177.42},{"date":"2026-03-12","open":4040,"high":4285,"low":4040,"close":4240,"volume":42355,"rsi_14":43.09,"sma_20":4375.25,"sma_60":4662.0,"sma_120":5158.92},{"date":"2026-03-13","open":4240,"high":4280,"low":4140,"close":4240,"volume":12392,"rsi_14":42.63,"sma_20":4371.75,"sma_60":4646.0,"sma_120":5139.92},{"date":"2026-03-16","open":4260,"high":4845,"low":4210,"close":4675,"volume":119357,"rsi_14":46.5,"sma_20":4388.0,"sma_60":4493.17,"sma_120":4887.0},{"date":"2026-03-17","open":4675,"high":4690,"low":4410,"close":4415,"volume":36879,"rsi_14":42.86,"sma_20":4386.5,"sma_60":4625.5,"sma_120":5108.33},{"date":"2026-03-18","open":4420,"high":4545,"low":4390,"close":4425,"volume":17501,"rsi_14":44.44,"sma_20":4384.0,"sma_60":4611.42,"sma_120":5091.88},{"date":"2026-03-19","open":4420,"high":4565,"low":4360,"close":4535,"volume":17002,"rsi_14":48.39,"sma_20":4385.25,"sma_60":4602.0,"sma_120":5076.25},{"date":"2026-03-20","open":4550,"high":4760,"low":4515,"close":4620,"volume":42276,"rsi_14":50.33,"sma_20":4391.25,"sma_60":4593.0,"sma_120":5062.17},{"date":"2026-03-23","open":4620,"high":4630,"low":4450,"close":4550,"volume":18211,"rsi_14":52.18,"sma_20":4393.0,"sma_60":4582.5,"sma_120":5047.08},{"date":"2026-03-24","open":4515,"high":4645,"low":4500,"close":4575,"volume":12775,"rsi_14":67.05,"sma_20":4381.0,"sma_60":4572.08,"sma_120":5031.71},{"date":"2026-03-25","open":4575,"high":4780,"low":4500,"close":4575,"volume":11877,"rsi_14":63.46,"sma_20":4373.5,"sma_60":4562.17,"sma_120":5015.58},{"date":"2026-03-26","open":4575,"high":4645,"low":4515,"close":4590,"volume":8138,"rsi_14":64.01,"sma_20":4370.0,"sma_60":4553.0,"sma_120":5000.17},{"date":"2026-03-27","open":4530,"high":4620,"low":4500,"close":4595,"volume":11726,"rsi_14":75.37,"sma_20":4369.5,"sma_60":4539.58,"sma_120":4986.96},{"date":"2026-03-30","open":4580,"high":4595,"low":4425,"close":4510,"volume":13628,"rsi_14":68.08,"sma_20":4364.75,"sma_60":4527.92,"sma_120":4975.38},{"date":"2026-03-31","open":4510,"high":4950,"low":4460,"close":4700,"volume":84286,"rsi_14":71.96,"sma_20":4377.0,"sma_60":4520.58,"sma_120":4964.04},{"date":"2026-04-01","open":4710,"high":5200,"low":4710,"close":5170,"volume":110365,"rsi_14":76.42,"sma_20":4436.25,"sma_60":4521.42,"sma_120":4955.62},{"date":"2026-04-02","open":5200,"high":5290,"low":5110,"close":5200,"volume":48561,"rsi_14":76.82,"sma_20":4488.5,"sma_60":4522.75,"sma_120":4948.12},{"date":"2026-04-03","open":5170,"high":5280,"low":5030,"close":5030,"volume":31170,"rsi_14":61.64,"sma_20":4532.5,"sma_60":4523.42,"sma_120":4940.62},{"date":"2026-04-06","open":5250,"high":5250,"low":4820,"close":5050,"volume":22444,"rsi_14":74.71,"sma_20":4589.25,"sma_60":4525.92,"sma_120":4931.88},{"date":"2026-04-07","open":5050,"high":5240,"low":4915,"close":5030,"volume":19022,"rsi_14":73.36,"sma_20":4638.75,"sma_60":4530.33,"sma_120":4924.62},{"date":"2026-04-08","open":5040,"high":5130,"low":4790,"close":4835,"volume":58239,"rsi_14":60.87,"sma_20":4678.0,"sma_60":4533.75,"sma_120":4916.08},{"date":"2026-04-09","open":4835,"high":4945,"low":4600,"close":4600,"volume":34398,"rsi_14":49.35,"sma_20":4696.0,"sma_60":4531.75,"sma_120":4907.25},{"date":"2026-04-10","open":4625,"high":4950,"low":4625,"close":4935,"volume":24048,"rsi_14":60.72,"sma_20":4730.75,"sma_60":4537.67,"sma_120":4900.71},{"date":"2026-04-13","open":4885,"high":4980,"low":4810,"close":4920,"volume":16156,"rsi_14":59.66,"sma_20":4743.0,"sma_60":4543.0,"sma_120":4895.29},{"date":"2026-04-14","open":4880,"high":5040,"low":4875,"close":4930,"volume":16459,"rsi_14":59.89,"sma_20":4768.75,"sma_60":4547.58,"sma_120":4891.62},{"date":"2026-04-15","open":4930,"high":4985,"low":4805,"close":4825,"volume":22431,"rsi_14":56.23,"sma_20":4788.75,"sma_60":4551.33,"sma_120":4886.42},{"date":"2026-04-16","open":4825,"high":4915,"low":4820,"close":4905,"volume":11380,"rsi_14":57.91,"sma_20":4807.25,"sma_60":4556.25,"sma_120":4882.96},{"date":"2026-04-17","open":4880,"high":5090,"low":4845,"close":5030,"volume":27889,"rsi_14":63.0,"sma_20":4827.75,"sma_60":4562.67,"sma_120":4880.04},{"date":"2026-04-20","open":4975,"high":5090,"low":4975,"close":5020,"volume":22118,"rsi_14":58.79,"sma_20":4851.25,"sma_60":4568.83,"sma_120":4877.54},{"date":"2026-04-21","open":4980,"high":5020,"low":4880,"close":4890,"volume":24635,"rsi_14":40.54,"sma_20":4867.0,"sma_60":4575.0,"sma_120":4873.38},{"date":"2026-04-22","open":4900,"high":5060,"low":4900,"close":4965,"volume":14502,"rsi_14":42.3,"sma_20":4886.5,"sma_60":4583.5,"sma_120":4869.58},{"date":"2026-04-23","open":4970,"high":5070,"low":4890,"close":4895,"volume":18873,"rsi_14":45.26,"sma_20":4901.75,"sma_60":4590.25,"sma_120":4865.62},{"date":"2026-04-24","open":4910,"high":5070,"low":4905,"close":5030,"volume":10044,"rsi_14":49.35,"sma_20":4923.5,"sma_60":4597.92,"sma_120":4864.29},{"date":"2026-04-27","open":5030,"high":5050,"low":4760,"close":4810,"volume":77376,"rsi_14":43.68,"sma_20":4938.5,"sma_60":4603.0,"sma_120":4862.04},{"date":"2026-04-28","open":4815,"high":5780,"low":4815,"close":5380,"volume":1498032,"rsi_14":62.88,"sma_20":4972.5,"sma_60":4617.67,"sma_120":4865.54},{"date":"2026-04-29","open":5370,"high":5400,"low":5130,"close":5280,"volume":143771,"rsi_14":67.17,"sma_20":4978.0,"sma_60":4631.17,"sma_120":4730.0},{"date":"2026-04-30","open":5280,"high":5280,"low":5000,"close":5010,"volume":87739,"rsi_14":52.12,"sma_20":4951.75,"sma_60":4775.25,"sma_120":4592.88},{"date":"2026-05-04","open":5050,"high":5090,"low":4920,"close":4920,"volume":42481,"rsi_14":50.0,"sma_20":4963.0,"sma_60":4648.92,"sma_120":4866.96},{"date":"2026-05-06","open":4900,"high":4985,"low":4630,"close":4675,"volume":102708,"rsi_14":44.27,"sma_20":4944.25,"sma_60":4652.5,"sma_120":4863.0},{"date":"2026-05-07","open":4765,"high":4795,"low":4605,"close":4630,"volume":29215,"rsi_14":45.5,"sma_20":4924.25,"sma_60":4655.0,"sma_120":4859.75},{"date":"2026-05-08","open":4645,"high":4930,"low":4630,"close":4790,"volume":57878,"rsi_14":47.44,"sma_20":4922.0,"sma_60":4660.33,"sma_120":4857.67},{"date":"2026-05-11","open":4710,"high":4815,"low":4610,"close":4690,"volume":32440,"rsi_14":42.34,"sma_20":4926.5,"sma_60":4665.92,"sma_120":4854.75},{"date":"2026-05-12","open":4600,"high":4670,"low":4410,"close":4500,"volume":27887,"rsi_14":39.17,"sma_20":4904.75,"sma_60":4669.08,"sma_120":4849.33},{"date":"2026-05-13","open":4370,"high":4500,"low":4370,"close":4460,"volume":26598,"rsi_14":40.69,"sma_20":4881.75,"sma_60":4670.92,"sma_120":4840.75},{"date":"2026-05-14","open":4460,"high":4655,"low":4460,"close":4640,"volume":22110,"rsi_14":43.27,"sma_20":4867.25,"sma_60":4674.17,"sma_120":4832.42},{"date":"2026-05-15","open":4640,"high":4710,"low":4555,"close":4655,"volume":51242,"rsi_14":44.92,"sma_20":4858.75,"sma_60":4677.17,"sma_120":4823.71},{"date":"2026-05-18","open":4655,"high":4750,"low":4435,"close":4660,"volume":26720,"rsi_14":41.7,"sma_20":4846.5,"sma_60":4679.67,"sma_120":4816.38},{"date":"2026-05-19","open":4660,"high":4705,"low":4545,"close":4580,"volume":24757,"rsi_14":44.5,"sma_20":4824.0,"sma_60":4681.0,"sma_120":4807.38},{"date":"2026-05-20","open":4450,"high":4700,"low":4450,"close":4700,"volume":16436,"rsi_14":29.27,"sma_20":4808.0,"sma_60":4684.08,"sma_120":4799.88},{"date":"2026-05-21","open":4700,"high":4700,"low":4435,"close":4500,"volume":27515,"rsi_14":27.59,"sma_20":4788.5,"sma_60":4678.83,"sma_120":4790.88},{"date":"2026-05-22","open":4510,"high":4610,"low":4510,"close":4600,"volume":18362,"rsi_14":36.94,"sma_20":4770.25,"sma_60":4676.75,"sma_120":4782.71},{"date":"2026-05-26","open":4565,"high":4650,"low":4330,"close":4445,"volume":34396,"rsi_14":35.47,"sma_20":4747.75,"sma_60":4673.17,"sma_120":4773.67},{"date":"2026-05-27","open":4445,"high":4525,"low":4170,"close":4170,"volume":29725,"rsi_14":34.83,"sma_20":4704.75,"sma_60":4665.92,"sma_120":4762.42},{"date":"2026-05-28","open":4295,"high":4295,"low":4030,"close":4050,"volume":18513,"rsi_14":33.33,"sma_20":4666.75,"sma_60":4656.67,"sma_120":4748.92},{"date":"2026-05-29","open":4050,"high":4130,"low":3900,"close":4000,"volume":8161,"rsi_14":25.77,"sma_20":4597.75,"sma_60":4649.08,"sma_120":4735.83},{"date":"2026-06-01","open":3970,"high":4025,"low":3635,"close":3640,"volume":32506,"rsi_14":22.22,"sma_20":4515.75,"sma_60":4643.33,"sma_120":4718.92},{"date":"2026-06-02","open":3640,"high":4000,"low":3590,"close":3845,"volume":35100,"rsi_14":32.81,"sma_20":4457.5,"sma_60":4638.17,"sma_120":4704.04},{"date":"2026-06-04","open":3815,"high":3905,"low":3740,"close":3800,"volume":12055,"rsi_14":32.72,"sma_20":4401.5,"sma_60":4632.33,"sma_120":4688.79},{"date":"2026-06-05","open":3770,"high":3900,"low":3710,"close":3800,"volume":12723,"rsi_14":25.72,"sma_20":4357.75,"sma_60":4630.42,"sma_120":4674.62},{"date":"2026-06-08","open":3770,"high":3770,"low":3400,"close":3440,"volume":19850,"rsi_14":20.72,"sma_20":4298.25,"sma_60":4620.42,"sma_120":4658.88},{"date":"2026-06-09","open":3370,"high":3680,"low":3370,"close":3645,"volume":11656,"rsi_14":27.69,"sma_20":4241.0,"sma_60":4613.67,"sma_120":4645.67},{"date":"2026-06-10","open":3535,"high":3670,"low":3435,"close":3630,"volume":27894,"rsi_14":28.51,"sma_20":4188.0,"sma_60":4603.5,"sma_120":4632.75},{"date":"2026-06-11","open":3530,"high":3810,"low":3530,"close":3620,"volume":25593,"rsi_14":24.29,"sma_20":4144.0,"sma_60":4593.17,"sma_120":4619.58},{"date":"2026-06-12","open":3550,"high":3755,"low":3550,"close":3660,"volume":20171,"rsi_14":28.35,"sma_20":4104.0,"sma_60":4576.25,"sma_120":4607.17},{"date":"2026-06-15","open":3660,"high":3825,"low":3660,"close":3730,"volume":15438,"rsi_14":27.23,"sma_20":4058.5,"sma_60":4564.83,"sma_120":4595.17},{"date":"2026-06-16","open":3730,"high":3880,"low":3700,"close":3785,"volume":11745,"rsi_14":31.77,"sma_20":4015.0,"sma_60":4554.17,"sma_120":4582.79},{"date":"2026-06-17","open":3755,"high":3805,"low":3725,"close":3785,"volume":8944,"rsi_14":49.01,"sma_20":3757.0,"sma_60":4461.75,"sma_120":4500.67},{"date":"2026-06-18","open":3785,"high":3785,"low":3565,"close":3565,"volume":15916,"rsi_14":35.17,"sma_20":3920.5,"sma_60":4524.08,"sma_120":4558.54},{"date":"2026-06-19","open":3555,"high":3555,"low":3425,"close":3500,"volume":21830,"rsi_14":34.85,"sma_20":3860.5,"sma_60":4506.58,"sma_120":4544.54},{"date":"2026-06-22","open":3500,"high":3500,"low":3310,"close":3310,"volume":15153,"rsi_14":38.85,"sma_20":3801.0,"sma_60":4485.5,"sma_120":4528.79},{"date":"2026-06-23","open":3285,"high":3350,"low":3195,"close":3195,"volume":19029,"rsi_14":26.62,"sma_20":3730.75,"sma_60":4462.5,"sma_120":4512.33},{"date":"2026-06-24","open":3170,"high":3230,"low":3145,"close":3145,"volume":8896,"rsi_14":26.52,"sma_20":3665.75,"sma_60":4438.42,"sma_120":4495.71},{"date":"2026-06-25","open":3150,"high":3185,"low":2970,"close":2975,"volume":15604,"rsi_14":23.64,"sma_20":3606.0,"sma_60":4411.42,"sma_120":4475.5},{"date":"2026-06-26","open":3010,"high":3010,"low":2885,"close":2915,"volume":16357,"rsi_14":29.25,"sma_20":3549.25,"sma_60":4384.83,"sma_120":4456.38},{"date":"2026-06-29","open":2895,"high":3200,"low":2895,"close":3190,"volume":13220,"rsi_14":32.96,"sma_20":3508.75,"sma_60":4359.67,"sma_120":4440.12},{"date":"2026-06-30","open":3190,"high":3260,"low":3090,"close":3185,"volume":11133,"rsi_14":33.21,"sma_20":3486.0,"sma_60":4326.58,"sma_120":4424.0},{"date":"2026-07-01","open":3435,"high":3435,"low":3210,"close":3280,"volume":9122,"rsi_14":37.94,"sma_20":3457.75,"sma_60":4294.58,"sma_120":4408.67},{"date":"2026-07-02","open":3550,"high":3550,"low":3100,"close":3260,"volume":5574,"rsi_14":35.61,"sma_20":3430.75,"sma_60":4265.08,"sma_120":4394.25},{"date":"2026-07-03","open":3250,"high":3250,"low":3165,"close":3200,"volume":3994,"rsi_14":30.8,"sma_20":3400.75,"sma_60":4234.25,"sma_120":4380.08},{"date":"2026-07-06","open":3270,"high":3270,"low":3190,"close":3205,"volume":6222,"rsi_14":28.2,"sma_20":3389.0,"sma_60":4203.83,"sma_120":4367.08},{"date":"2026-07-07","open":3210,"high":3280,"low":3175,"close":3185,"volume":8072,"rsi_14":27.78,"sma_20":3366.0,"sma_60":4176.33,"sma_120":4355.04},{"date":"2026-07-08","open":3185,"high":3185,"low":3030,"close":3070,"volume":22090,"rsi_14":30.12,"sma_20":3338.0,"sma_60":4150.83,"sma_120":4341.29},{"date":"2026-07-09","open":3070,"high":3130,"low":3060,"close":3130,"volume":4779,"rsi_14":35.08,"sma_20":3313.5,"sma_60":4120.75,"sma_120":4329.21},{"date":"2026-07-10","open":3125,"high":3270,"low":3125,"close":3245,"volume":4406,"rsi_14":47.21,"sma_20":3292.75,"sma_60":4092.83,"sma_120":4317.92},{"date":"2026-07-13","open":3245,"high":3310,"low":3240,"close":3240,"volume":4551,"rsi_14":52.13,"sma_20":3268.25,"sma_60":4064.67,"sma_120":4306.12},{"date":"2026-07-14","open":3035,"high":3150,"low":3035,"close":3115,"volume":46841,"rsi_14":48.67,"sma_20":3234.75,"sma_60":4036.17,"sma_120":4293.75},{"date":"2026-07-15","open":3145,"high":3250,"low":3130,"close":3235,"volume":1905,"rsi_14":62.04,"sma_20":3207.25,"sma_60":4008.33,"sma_120":4282.29},{"date":"2026-07-16","open":3260,"high":3300,"low":3255,"close":3280,"volume":7032,"rsi_14":67.14,"sma_20":3193.0,"sma_60":3979.17,"sma_120":4270.92},{"date":"2026-07-20","open":3270,"high":3310,"low":3220,"close":3270,"volume":6978,"rsi_14":55.0,"sma_20":3181.5,"sma_60":3950.0,"sma_120":4259.42},{"date":"2026-07-21","open":3270,"high":3675,"low":3270,"close":3470,"volume":13671,"rsi_14":64.32,"sma_20":3189.5,"sma_60":3926.33,"sma_120":4250.67},{"date":"2026-07-22","open":3550,"high":3550,"low":3420,"close":3440,"volume":2120,"rsi_14":58.6,"sma_20":3201.75,"sma_60":3900.92,"sma_120":4242.21},{"date":"2026-07-23","open":3520,"high":3520,"low":3390,"close":3390,"volume":3457,"rsi_14":56.77,"sma_20":3214.0,"sma_60":3875.83,"sma_120":4233.04},{"date":"2026-07-24","open":3485,"high":3485,"low":3390,"close":3400,"volume":461,"rsi_14":60.99,"sma_20":3235.25,"sma_60":3848.67,"sma_120":4223.29},{"date":"2026-07-27","open":3370,"high":3475,"low":3310,"close":3350,"volume":1006,"rsi_14":57.59,"sma_20":3257.0,"sma_60":3824.33,"sma_120":4213.67},{"date":"2026-07-28","open":3350,"high":3350,"low":2935,"close":2935,"volume":1571,"rsi_14":40.74,"sma_20":3244.25,"sma_60":3783.58,"sma_120":4200.62},{"date":"2026-07-29","open":2850,"high":2935,"low":2760,"close":2875,"volume":5704,"rsi_14":42.47,"sma_20":3228.75,"sma_60":3743.5,"sma_120":4187.33},{"date":"2026-07-30","open":2390,"high":2845,"low":2390,"close":2695,"volume":7790,"rsi_14":34.63,"sma_20":3199.5,"sma_60":3704.92,"sma_120":4173.17},{"date":"2026-07-31","open":2700,"high":2755,"low":2655,"close":2755,"volume":6861,"rsi_14":31.99,"sma_20":3174.25,"sma_60":3668.83,"sma_120":4158.88},{"date":"2026-08-03","open":2755,"high":2995,"low":2755,"close":2880,"volume":2673,"rsi_14":37.84,"sma_20":3158.25,"sma_60":3638.92,"sma_120":4145.71},{"date":"2026-08-04","open":2790,"high":3060,"low":2790,"close":3055,"volume":3186,"rsi_14":48.04,"sma_20":3150.75,"sma_60":3612.67,"sma_120":4133.83},{"date":"2026-08-05","open":3070,"high":3170,"low":3065,"close":3165,"volume":5181,"rsi_14":47.7,"sma_20":3149.75,"sma_60":3585.58,"sma_120":4122.96},{"date":"2026-08-06","open":3140,"high":3500,"low":3140,"close":3175,"volume":7842,"rsi_14":46.46,"sma_20":3155.0,"sma_60":3560.33,"sma_120":4113.12},{"date":"2026-08-07","open":3175,"high":3205,"low":3175,"close":3195,"volume":2357,"rsi_14":47.49,"sma_20":3158.25,"sma_60":3538.58,"sma_120":4103.83},{"date":"2026-08-10","open":3195,"high":3280,"low":3170,"close":3205,"volume":2114,"rsi_14":39.85,"sma_20":3156.25,"sma_60":3517.67,"sma_120":4094.29},{"date":"2026-08-11","open":3255,"high":3265,"low":3085,"close":3085,"volume":12767,"rsi_14":37.28,"sma_20":3148.5,"sma_60":3491.75,"sma_120":4082.96},{"date":"2026-08-12","open":3085,"high":3230,"low":2980,"close":3040,"volume":3800,"rsi_14":37.41,"sma_20":3144.75,"sma_60":3464.83,"sma_120":4071.0},{"date":"2026-08-13","open":3040,"high":3205,"low":2980,"close":3065,"volume":9316,"rsi_14":38.08,"sma_20":3136.25,"sma_60":3438.25,"sma_120":4058.96},{"date":"2026-08-14","open":3035,"high":3090,"low":3035,"close":3040,"volume":12665,"rsi_14":38.77,"sma_20":3124.25,"sma_60":3412.58,"sma_120":4046.79},{"date":"2026-08-18","open":2925,"high":3120,"low":2925,"close":2955,"volume":5617,"rsi_14":50.95,"sma_20":3108.5,"sma_60":3383.5,"sma_120":4033.79},{"date":"2026-08-19","open":2955,"high":2965,"low":2895,"close":2935,"volume":3884,"rsi_14":52.97,"sma_20":3081.75,"sma_60":3357.42,"sma_120":4018.12},{"date":"2026-08-20","open":2915,"high":2915,"low":2840,"close":2905,"volume":1406,"rsi_14":62.21,"sma_20":3055.0,"sma_60":3329.17,"sma_120":4002.96},{"date":"2026-08-21","open":2865,"high":2890,"low":2840,"close":2865,"volume":2070,"rsi_14":56.55,"sma_20":3028.75,"sma_60":3302.83,"sma_120":3988.0},{"date":"2026-08-24","open":2860,"high":2870,"low":2810,"close":2870,"volume":2671,"rsi_14":49.31,"sma_20":3002.25,"sma_60":3281.17,"sma_120":3973.54},{"date":"2026-08-25","open":2870,"high":3000,"low":2835,"close":2935,"volume":9860,"rsi_14":40.16,"sma_20":2981.5,"sma_60":3262.58,"sma_120":3959.62},{"date":"2026-08-26","open":2920,"high":3435,"low":2900,"close":2990,"volume":13263,"rsi_14":34.23,"sma_20":2984.25,"sma_60":3245.75,"sma_120":3947.42},{"date":"2026-08-27","open":2990,"high":3065,"low":2940,"close":3000,"volume":4381,"rsi_14":34.23,"sma_20":2990.5,"sma_60":3235.08,"sma_120":3939.21},{"date":"2026-08-28","open":3000,"high":3080,"low":2930,"close":3080,"volume":3121,"rsi_14":40.65,"sma_20":3009.75,"sma_60":3222.33,"sma_120":3930.25},{"date":"2026-08-31","open":3080,"high":3080,"low":3005,"close":3005,"volume":2217,"rsi_14":35.29,"sma_20":3022.25,"sma_60":3209.08,"sma_120":3920.71},{"date":"2026-09-01","open":3005,"high":3105,"low":3005,"close":3080,"volume":4428,"rsi_14":49.61,"sma_20":3032.25,"sma_60":3197.08,"sma_120":3913.75},{"date":"2026-09-02","open":3040,"high":3065,"low":3005,"close":3030,"volume":962,"rsi_14":49.22,"sma_20":3031.0,"sma_60":3190.25,"sma_120":3905.33},{"date":"2026-09-03","open":3030,"high":3450,"low":2995,"close":3030,"volume":7200,"rsi_14":47.15,"sma_20":3024.25,"sma_60":3180.0,"sma_120":3896.83},{"date":"2026-09-04","open":3030,"high":3035,"low":2990,"close":3000,"volume":3891,"rsi_14":46.77,"sma_20":3015.5,"sma_60":3169.5,"sma_120":3886.5},{"date":"2026-09-07","open":3000,"high":3115,"low":2960,"close":2960,"volume":5459,"rsi_14":50.43,"sma_20":3003.75,"sma_60":3158.5,"sma_120":3875.83},{"date":"2026-09-08","open":2960,"high":3090,"low":2960,"close":3015,"volume":2576,"rsi_14":56.56,"sma_20":2994.25,"sma_60":3147.75,"sma_120":3862.0},{"date":"2026-09-09","open":3015,"high":3015,"low":2985,"close":3010,"volume":1385,"rsi_14":58.97,"sma_20":2990.5,"sma_60":3135.75,"sma_120":3850.29},{"date":"2026-09-10","open":3010,"high":3025,"low":2950,"close":2995,"volume":2999,"rsi_14":61.61,"sma_20":2988.25,"sma_60":3122.58,"sma_120":3838.38},{"date":"2026-09-11","open":2995,"high":3000,"low":2945,"close":2980,"volume":1541,"rsi_14":59.65,"sma_20":2984.0,"sma_60":3109.17,"sma_120":3825.42},{"date":"2026-09-14","open":2980,"high":3025,"low":2960,"close":2960,"volume":3910,"rsi_14":52.38,"sma_20":2980.0,"sma_60":3099.08,"sma_120":3811.58},{"date":"2026-09-15","open":2960,"high":3050,"low":2960,"close":2990,"volume":876,"rsi_14":50.0,"sma_20":2981.75,"sma_60":3090.58,"sma_120":3798.58},{"date":"2026-09-16","open":3050,"high":3065,"low":3010,"close":3065,"volume":1638,"rsi_14":55.75,"sma_20":2988.25,"sma_60":3086.5,"sma_120":3786.0},{"date":"2026-09-17","open":3065,"high":3510,"low":3065,"close":3150,"volume":6283,"rsi_14":56.14,"sma_20":3000.5,"sma_60":3085.75,"sma_120":3774.12},{"date":"2026-09-18","open":3240,"high":3460,"low":3050,"close":3095,"volume":19609,"rsi_14":58.18,"sma_20":3012.0,"sma_60":3084.92,"sma_120":3761.67},{"date":"2026-09-21","open":3055,"high":3540,"low":2930,"close":3145,"volume":8492,"rsi_14":56.19,"sma_20":3025.75,"sma_60":3087.75,"sma_120":3749.58},{"date":"2026-09-22","open":3015,"high":3335,"low":3015,"close":3060,"volume":10983,"rsi_14":52.68,"sma_20":3032.0,"sma_60":3090.17,"sma_120":3737.5},{"date":"2026-09-23","open":3080,"high":3280,"low":3080,"close":3235,"volume":6744,"rsi_14":63.95,"sma_20":3044.25,"sma_60":3090.92,"sma_120":3725.29},{"date":"2026-09-28","open":3170,"high":3450,"low":3170,"close":3420,"volume":5281,"rsi_14":73.6,"sma_20":3065.25,"sma_60":3094.83,"sma_120":3710.71},{"date":"2026-09-29","open":3380,"high":3530,"low":3230,"close":3405,"volume":5955,"rsi_14":75.72,"sma_20":3081.5,"sma_60":3096.92,"sma_120":3695.75},{"date":"2026-09-30","open":3335,"high":3660,"low":3285,"close":3325,"volume":5871,"rsi_14":67.42,"sma_20":3097.5,"sma_60":3098.0,"sma_120":3681.54},{"date":"2026-10-01","open":3445,"high":3535,"low":3275,"close":3290,"volume":13927,"rsi_14":65.22,"sma_20":3108.0,"sma_60":3099.5,"sma_120":3666.88},{"date":"2026-10-02","open":3295,"high":3295,"low":3070,"close":3235,"volume":5418,"rsi_14":62.5,"sma_20":3118.25,"sma_60":3100.0,"sma_120":3651.92},{"date":"2026-10-06","open":3225,"high":3445,"low":3225,"close":3240,"volume":3008,"rsi_14":63.68,"sma_20":3128.75,"sma_60":3100.92,"sma_120":3638.62},{"date":"2026-10-07","open":3350,"high":3450,"low":3230,"close":3300,"volume":3233,"rsi_14":67.17,"sma_20":3143.75,"sma_60":3104.75,"sma_120":3627.79},{"date":"2026-10-08","open":3335,"high":3380,"low":3275,"close":3280,"volume":512,"rsi_14":64.8,"sma_20":3159.75,"sma_60":3107.25,"sma_120":3614.0},{"date":"2026-10-12","open":3350,"high":3350,"low":2330,"close":3140,"volume":7437,"rsi_14":53.59,"sma_20":3166.0,"sma_60":3105.5,"sma_120":3599.17},{"date":"2026-10-13","open":3135,"high":3160,"low":3085,"close":3150,"volume":764,"rsi_14":50.0,"sma_20":3173.0,"sma_60":3104.0,"sma_120":3584.33},{"date":"2026-10-14","open":3105,"high":3185,"low":3095,"close":3175,"volume":1084,"rsi_14":54.26,"sma_20":3182.0,"sma_60":3105.0,"sma_120":3570.58},{"date":"2026-10-15","open":3130,"high":3185,"low":2900,"close":2975,"volume":1647,"rsi_14":42.2,"sma_20":3181.75,"sma_60":3100.67,"sma_120":3554.5},{"date":"2026-10-16","open":3005,"high":3025,"low":2935,"close":3025,"volume":182,"rsi_14":48.34,"sma_20":3185.0,"sma_60":3096.42,"sma_120":3537.79},{"date":"2026-10-19","open":2735,"high":3060,"low":2390,"close":2980,"volume":3592,"rsi_14":36.22,"sma_20":3184.5,"sma_60":3091.58,"sma_120":3520.79},{"date":"2026-10-20","open":3075,"high":3115,"low":2805,"close":3070,"volume":1722,"rsi_14":28.92,"sma_20":3184.75,"sma_60":3084.92,"sma_120":3505.62},{"date":"2026-10-21","open":3070,"high":3070,"low":2895,"close":2960,"volume":1355,"rsi_14":25.95,"sma_20":3175.25,"sma_60":3076.92,"sma_120":3488.92},{"date":"2026-10-22","open":2850,"high":2980,"low":2850,"close":2930,"volume":884,"rsi_14":27.43,"sma_20":3167.0,"sma_60":3069.25,"sma_120":3472.54},{"date":"2026-10-23","open":2980,"high":2980,"low":2810,"close":2980,"volume":1376}],"valuation_history":[{"fiscal_year":2025,"fiscal_quarter":"Q3","per":82.28,"pbr":3.22,"ttm_eps":null,"close":6100.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":14.92,"pbr":2.58,"ttm_eps":null,"close":5120.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":9.8,"pbr":2.33,"ttm_eps":null,"close":4700.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":13.94,"pbr":1.76,"ttm_eps":null,"close":3185.0}],"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":"데이원컴퍼니","phase":"above-fold","symbol_resolved":true}