{"status":"ok","report":{"price_analysis":{"current":6090.0,"change_1d":4.1,"change_7d":-3.9,"change_30d":14.0,"high_30d":6750.0,"low_30d":5210.0,"position_in_range":57.0,"support":5364.0,"resistance":6596.0},"summary":"파로스아이바이오(388870)은 Healthcare 섹터 KR 시장 종목입니다, 시가총액 788.34억. 현재가 6,090원, 전일 대비 +4.1%, 30일 +14.0%. ROE -24.0%. 기술적 시그널: MACD 데드크로스, 정배열 상승 추세. 최근 5일 외국인 순매수 564.00, 기관 순매수 74.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -24.0%로 적자 상태입니다. 시가총액 788.34억. 매출 0.00, 영업이익 -22.80억.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":8.11,"roe":-24.03,"eps":-180.0,"revenue":0.0,"operating_income":-2280091587.0,"net_income":-2334621520.0,"market_cap":78834331380,"profit_margin":null,"roa":-8.89,"operating_margin":null,"gross_margin":null,"debt_ratio":1.701459496393734,"total_assets":26248925899.0,"total_equity":9716572073.0,"total_debt":16532353826.0,"eps_basis":"TTM","revenue_basis":"quarterly","operating_income_basis":"quarterly","net_income_basis":"quarterly"},"technical":{"analysis":"RSI(14) 50.2로 중립 구간입니다. MACD(133.78)가 시그널선(162.26)을 하회합니다(데드크로스). 현재가가 SMA20(6037)과 SMA60(5574) 위에 있어 정배열 상승 추세입니다. 볼린저밴드 5488~6586 (현재 위치 55%).","trend":"상승","grade":"C","comment":"상승 추세, RSI 50","rsi_14":50.16393442622951,"macd":133.77629565801635,"macd_signal":162.26093437862488,"sma_20":6037.0,"sma_60":5574.333333333333,"bb_upper":6585.63831437478,"bb_lower":5488.36168562522,"atr_14":509.2857142857143},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 564.00, 기관 순매수 74.00. 30일 누적: 외국인 -1.93만, 기관 9197.00.","foreign_trend":"매수","institution_trend":"매수","comment":"외국인 매수, 기관 매수","foreign_flow":564.0,"institutional_flow":74.0,"data":[{"date":"2026-10-23","foreign_net":2039.0,"institution_net":191.0,"retail_net":-2230.0},{"date":"2026-10-22","foreign_net":-9223.0,"institution_net":-2272.0,"retail_net":11495.0},{"date":"2026-10-21","foreign_net":-487.0,"institution_net":-238.0,"retail_net":725.0},{"date":"2026-10-20","foreign_net":6360.0,"institution_net":1696.0,"retail_net":-8056.0},{"date":"2026-10-19","foreign_net":1875.0,"institution_net":697.0,"retail_net":-2572.0},{"date":"2026-10-16","foreign_net":10501.0,"institution_net":-3078.0,"retail_net":-7423.0},{"date":"2026-10-15","foreign_net":2553.0,"institution_net":596.0,"retail_net":-3149.0},{"date":"2026-10-14","foreign_net":-8266.0,"institution_net":246.0,"retail_net":8020.0},{"date":"2026-10-13","foreign_net":3907.0,"institution_net":1074.0,"retail_net":-4981.0},{"date":"2026-10-12","foreign_net":-12734.0,"institution_net":4962.0,"retail_net":7772.0},{"date":"2026-10-08","foreign_net":-7650.0,"institution_net":-4639.0,"retail_net":12289.0},{"date":"2026-10-07","foreign_net":5663.0,"institution_net":-1469.0,"retail_net":-4194.0},{"date":"2026-10-06","foreign_net":17235.0,"institution_net":16201.0,"retail_net":-33436.0},{"date":"2026-10-02","foreign_net":9313.0,"institution_net":-805.0,"retail_net":-8508.0},{"date":"2026-10-01","foreign_net":16092.0,"institution_net":-7178.0,"retail_net":-8914.0},{"date":"2026-09-30","foreign_net":11078.0,"institution_net":1852.0,"retail_net":-12930.0},{"date":"2026-09-29","foreign_net":-10212.0,"institution_net":-6322.0,"retail_net":16534.0},{"date":"2026-09-28","foreign_net":-21040.0,"institution_net":-1457.0,"retail_net":22497.0},{"date":"2026-09-23","foreign_net":4197.0,"institution_net":11210.0,"retail_net":-15407.0},{"date":"2026-09-22","foreign_net":-7523.0,"institution_net":-2823.0,"retail_net":10346.0},{"date":"2026-09-21","foreign_net":-4580.0,"institution_net":4595.0,"retail_net":-15.0},{"date":"2026-09-18","foreign_net":2003.0,"institution_net":3256.0,"retail_net":-5259.0},{"date":"2026-09-17","foreign_net":-2830.0,"institution_net":1392.0,"retail_net":1438.0},{"date":"2026-09-16","foreign_net":-4905.0,"institution_net":-2513.0,"retail_net":7418.0},{"date":"2026-09-15","foreign_net":870.0,"institution_net":1233.0,"retail_net":-2103.0},{"date":"2026-09-14","foreign_net":1292.0,"institution_net":-2647.0,"retail_net":1355.0},{"date":"2026-09-11","foreign_net":-9.0,"institution_net":-5559.0,"retail_net":5568.0},{"date":"2026-09-10","foreign_net":-27532.0,"institution_net":9345.0,"retail_net":18187.0},{"date":"2026-09-09","foreign_net":1147.0,"institution_net":-5180.0,"retail_net":4033.0},{"date":"2026-09-08","foreign_net":1544.0,"institution_net":-3169.0,"retail_net":1625.0}],"periods":{"d1":{"foreign_net":2039.0,"institution_net":191.0,"retail_net":-2230.0},"d3":{"foreign_net":-7671.0,"institution_net":-2319.0,"retail_net":9990.0},"d7":{"foreign_net":13618.0,"institution_net":-2408.0,"retail_net":-11210.0},"d14":{"foreign_net":21086.0,"institution_net":13162.0,"retail_net":-34248.0},"d30":{"foreign_net":-19322.0,"institution_net":9197.0,"retail_net":10125.0}}},"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 -180, PBR 8.11x) — 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 -180원"}]},"growth":{"grade":"C","percentile":55,"summary":"성장성 데이터 부족","metrics":[{"name":"영업이익 성장률","value":3.7,"unit":"%","percentile":55,"direction":"higher_better","note":"적자 축소"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -24.0%","metrics":[{"name":"ROE","value":-24.03,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-8.89,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"C","percentile":50,"summary":"RSI 50","metrics":[{"name":"RSI (14)","value":50.2,"unit":"","percentile":50,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":14.0,"unit":"%","percentile":70,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"D","percentile":34,"summary":"유동비율 28.3x, 순차입금비율 1.1x","metrics":[{"name":"유동비율","value":28.33,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":1.14,"unit":"x","percentile":22,"direction":"lower_better","rating":"poor","note":"≤ 0.6"},{"name":"이자보상배율","value":-2.1,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.1,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -180, PBR 8.11x) — PBR 기준 평가"},"growth":{"grade":"C","reason":"성장성 데이터 부족"},"profitability":{"grade":"C","reason":"ROE -24.0%"},"momentum":{"grade":"C","reason":"RSI 50"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-8.89,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-24.03,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-8.69,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":1.7,"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":null,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":null,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 4개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["적자 상태 (ROE 음수)","부채비율(부채총계/자본총계) 1.7배로 재무 리스크","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["외국인·기관 동반 순매수","이동평균선 정배열 상승 추세"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["적자 상태 (ROE 음수)","부채비율(부채총계/자본총계) 1.7배로 재무 리스크","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["외국인·기관 동반 순매수","이동평균선 정배열 상승 추세"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":8.11,"per_5y_high":null,"per_5y_low":null,"per_5y_avg":null,"per_percentile":null,"pbr_5y_high":15.31,"pbr_5y_low":7.56,"pbr_5y_avg":10.26,"pbr_percentile":22.2,"per_5y_median":null,"pbr_5y_median":9.38,"history":[{"quarter":"2024-Q2","per":null,"pbr":9.34},{"quarter":"2024-Q3","per":null,"pbr":8.59},{"quarter":"2024-Q4","per":null,"pbr":8.08},{"quarter":"2025-Q1","per":null,"pbr":7.56},{"quarter":"2025-Q2","per":null,"pbr":9.38},{"quarter":"2025-Q3","per":null,"pbr":9.8},{"quarter":"2025-Q4","per":null,"pbr":13.39},{"quarter":"2026-Q1","per":null,"pbr":15.31},{"quarter":"2026-Q2","per":null,"pbr":10.86},{"quarter":"현재","per":null,"pbr":8.11}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":false},"peer_comparison":{"peers":[],"sector":"Healthcare","industry":"Unknown"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[],"trailing_per_history_meta":{},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":null,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PBR","value":"8.1배"},{"label":"ROE","value":"-24.0%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T23:55:17.863213+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"technical":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"chart_data":{"status":"available","as_of":"2026-10-23"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":-0.24027213532304748,"dividend_yield":null,"eps":-180.0,"revenue":null,"operating_income":-2280091587.0,"net_income":-2334621520.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":-0.08894160199099581,"gross_margin":null,"total_equity":9716572073.0,"total_assets":26248925899.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":8.36,"roe":-0.1864176168094827,"dividend_yield":null,"eps":-171.0,"revenue":null,"operating_income":-2367121322.0,"net_income":-2212582993.0,"market_cap":116400000000.0,"profit_margin":null,"operating_margin":null,"roa":-0.07912137462053485,"gross_margin":null,"total_equity":11868958690.0,"total_assets":27964415477.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.22315423357064632,"dividend_yield":null,"eps":-240.06,"revenue":null,"operating_income":-2936133143.0,"net_income":-3107579232.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":-0.10404286717875535,"gross_margin":null,"total_equity":13925701441.0,"total_assets":29868258308.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.16102060258710343,"dividend_yield":null,"eps":-142.0,"revenue":null,"operating_income":-2993021972.0,"net_income":-1835118246.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":-0.14820626156914138,"gross_margin":null,"total_equity":11396791569.0,"total_assets":12382191053.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.2145825707842194,"dividend_yield":null,"eps":-215.0,"revenue":null,"operating_income":-2429654783.0,"net_income":-2781690967.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":-0.2018902234263883,"gross_margin":null,"total_equity":12963266107.0,"total_assets":13778235121.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.19298284922822392,"dividend_yield":null,"eps":-234.23,"revenue":0.0,"operating_income":-3148282864.0,"net_income":-3032265303.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":-0.17944682724946856,"gross_margin":null,"total_equity":15712615474.0,"total_assets":16897848513.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.11676901796091738,"dividend_yield":null,"eps":-167.9,"revenue":null,"operating_income":-2916184045.0,"net_income":-2173481296.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":-0.11073183724071381,"gross_margin":null,"total_equity":18613510107.0,"total_assets":19628332286.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.12463309137301778,"dividend_yield":null,"eps":-196.0,"revenue":null,"operating_income":-3003610830.0,"net_income":-2537571090.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":-0.1207415015760531,"gross_margin":null,"total_equity":20360331771.0,"total_assets":21016560643.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":-0.12434014134508821,"dividend_yield":null,"eps":-220.0,"revenue":null,"operating_income":-3146463543.0,"net_income":-2844125773.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":-0.11993613222050305,"gross_margin":null,"total_equity":22873753739.0,"total_assets":23713669270.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":-0.11772739368732978,"dividend_yield":null,"eps":-233.0,"revenue":null,"operating_income":-3534831918.0,"net_income":-3004999243.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":-0.11272844572381091,"gross_margin":null,"total_equity":25525063869.0,"total_assets":26656973967.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.08206009509494276,"dividend_yield":null,"eps":-179.7,"revenue":0.0,"operating_income":-2456498790.0,"net_income":-2326338297.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":-0.07835361220489694,"gross_margin":null,"total_equity":28349203036.0,"total_assets":29690249518.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":-0.07569115295972426,"dividend_yield":null,"eps":-552.0,"revenue":null,"operating_income":-3130406090.0,"net_income":-2317475311.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":-0.07273765343817222,"gross_margin":null,"total_equity":30617518962.0,"total_assets":31860737891.0}],"current_price":6090.0,"change_pct":4.1,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2023-07-27","close":8730.0},{"date":"2023-07-28","close":11210.0},{"date":"2023-07-31","close":14570.0},{"date":"2023-08-01","close":15100.0},{"date":"2023-08-02","close":14560.0},{"date":"2023-08-03","close":18920.0},{"date":"2023-08-04","close":19110.0},{"date":"2023-08-07","close":19200.0},{"date":"2023-08-08","close":15580.0},{"date":"2023-08-09","close":15380.0},{"date":"2023-08-10","close":14560.0},{"date":"2023-08-11","close":15000.0},{"date":"2023-08-14","close":14340.0},{"date":"2023-08-16","close":15290.0},{"date":"2023-08-17","close":16100.0},{"date":"2023-08-18","close":16700.0},{"date":"2023-08-21","close":17330.0},{"date":"2023-08-22","close":15750.0},{"date":"2023-08-23","close":14570.0},{"date":"2023-08-24","close":15750.0},{"date":"2023-08-25","close":15690.0},{"date":"2023-08-28","close":17060.0},{"date":"2023-08-29","close":17080.0},{"date":"2023-08-30","close":19250.0},{"date":"2023-08-31","close":25000.0},{"date":"2023-09-01","close":22100.0},{"date":"2023-09-04","close":21600.0},{"date":"2023-09-05","close":21800.0},{"date":"2023-09-06","close":22700.0},{"date":"2023-09-07","close":21300.0},{"date":"2023-09-08","close":21950.0},{"date":"2023-09-11","close":23300.0},{"date":"2023-09-12","close":19990.0},{"date":"2023-09-13","close":18830.0},{"date":"2023-09-14","close":19110.0},{"date":"2023-09-15","close":17450.0},{"date":"2023-09-18","close":16900.0},{"date":"2023-09-19","close":16700.0},{"date":"2023-09-20","close":16290.0},{"date":"2023-09-21","close":15550.0},{"date":"2023-09-22","close":15800.0},{"date":"2023-09-25","close":14240.0},{"date":"2023-09-26","close":13440.0},{"date":"2023-09-27","close":14100.0},{"date":"2023-10-04","close":13190.0},{"date":"2023-10-05","close":12870.0},{"date":"2023-10-06","close":13450.0},{"date":"2023-10-10","close":13150.0},{"date":"2023-10-11","close":13510.0},{"date":"2023-10-12","close":14150.0},{"date":"2023-10-13","close":13180.0},{"date":"2023-10-16","close":12170.0},{"date":"2023-10-17","close":12220.0},{"date":"2023-10-18","close":11580.0},{"date":"2023-10-19","close":11170.0},{"date":"2023-10-20","close":10500.0},{"date":"2023-10-23","close":10300.0},{"date":"2023-10-24","close":10400.0},{"date":"2023-10-25","close":10250.0},{"date":"2023-10-26","close":9900.0},{"date":"2023-10-27","close":9930.0},{"date":"2023-10-30","close":10410.0},{"date":"2023-10-31","close":9630.0},{"date":"2023-11-01","close":9750.0},{"date":"2023-11-02","close":11250.0},{"date":"2023-11-03","close":11850.0},{"date":"2023-11-06","close":12390.0},{"date":"2023-11-07","close":12040.0},{"date":"2023-11-08","close":12540.0},{"date":"2023-11-09","close":11000.0},{"date":"2023-11-10","close":10280.0},{"date":"2023-11-13","close":9990.0},{"date":"2023-11-14","close":10320.0},{"date":"2023-11-15","close":10540.0},{"date":"2023-11-16","close":11450.0},{"date":"2023-11-17","close":11290.0},{"date":"2023-11-20","close":11240.0},{"date":"2023-11-21","close":11200.0},{"date":"2023-11-22","close":11500.0},{"date":"2023-11-23","close":12080.0},{"date":"2023-11-24","close":12380.0},{"date":"2023-11-27","close":11880.0},{"date":"2023-11-28","close":12030.0},{"date":"2023-11-29","close":12990.0},{"date":"2023-11-30","close":13460.0},{"date":"2023-12-01","close":13700.0},{"date":"2023-12-04","close":13900.0},{"date":"2023-12-05","close":12530.0},{"date":"2023-12-06","close":12650.0},{"date":"2023-12-07","close":12850.0},{"date":"2023-12-08","close":12810.0},{"date":"2023-12-11","close":12450.0},{"date":"2023-12-12","close":11500.0},{"date":"2023-12-13","close":10730.0},{"date":"2023-12-14","close":11290.0},{"date":"2023-12-15","close":11410.0},{"date":"2023-12-18","close":12390.0},{"date":"2023-12-19","close":13040.0},{"date":"2023-12-20","close":12880.0},{"date":"2023-12-21","close":12770.0},{"date":"2023-12-22","close":13250.0},{"date":"2023-12-26","close":13460.0},{"date":"2023-12-27","close":13620.0},{"date":"2023-12-28","close":14830.0},{"date":"2024-01-02","close":15390.0},{"date":"2024-01-03","close":15350.0},{"date":"2024-01-04","close":14050.0},{"date":"2024-01-05","close":13910.0},{"date":"2024-01-08","close":14490.0},{"date":"2024-01-09","close":15050.0},{"date":"2024-01-10","close":15190.0},{"date":"2024-01-11","close":16640.0},{"date":"2024-01-12","close":15770.0},{"date":"2024-01-15","close":14940.0},{"date":"2024-01-16","close":15420.0},{"date":"2024-01-17","close":14550.0},{"date":"2024-01-18","close":14340.0},{"date":"2024-01-19","close":13790.0},{"date":"2024-01-22","close":14240.0},{"date":"2024-01-23","close":14300.0},{"date":"2024-01-24","close":13480.0},{"date":"2024-01-25","close":13800.0},{"date":"2024-01-26","close":14160.0},{"date":"2024-01-29","close":13700.0},{"date":"2024-01-30","close":13970.0},{"date":"2024-01-31","close":13000.0},{"date":"2024-02-01","close":11980.0},{"date":"2024-02-02","close":11810.0},{"date":"2024-02-05","close":11500.0},{"date":"2024-02-06","close":12390.0},{"date":"2024-02-07","close":12180.0},{"date":"2024-02-08","close":12400.0},{"date":"2024-02-13","close":12780.0},{"date":"2024-02-14","close":12950.0},{"date":"2024-02-15","close":13130.0},{"date":"2024-02-16","close":13600.0},{"date":"2024-02-19","close":13530.0},{"date":"2024-02-20","close":13650.0},{"date":"2024-02-21","close":14210.0},{"date":"2024-02-22","close":13850.0},{"date":"2024-02-23","close":13810.0},{"date":"2024-02-26","close":13850.0},{"date":"2024-02-27","close":14100.0},{"date":"2024-02-28","close":14170.0},{"date":"2024-02-29","close":13700.0},{"date":"2024-03-04","close":14000.0},{"date":"2024-03-05","close":13530.0},{"date":"2024-03-06","close":15450.0},{"date":"2024-03-07","close":15880.0},{"date":"2024-03-08","close":16520.0},{"date":"2024-03-11","close":16700.0},{"date":"2024-03-12","close":16530.0},{"date":"2024-03-13","close":15910.0},{"date":"2024-03-14","close":16080.0},{"date":"2024-03-15","close":15030.0},{"date":"2024-03-18","close":15790.0},{"date":"2024-03-19","close":15430.0},{"date":"2024-03-20","close":15100.0},{"date":"2024-03-21","close":15750.0},{"date":"2024-03-22","close":18900.0},{"date":"2024-03-25","close":18580.0},{"date":"2024-03-26","close":19430.0},{"date":"2024-03-27","close":20150.0},{"date":"2024-03-28","close":19180.0},{"date":"2024-03-29","close":18730.0},{"date":"2024-04-01","close":19040.0},{"date":"2024-04-02","close":17510.0},{"date":"2024-04-03","close":16710.0},{"date":"2024-04-04","close":17450.0},{"date":"2024-04-05","close":16740.0},{"date":"2024-04-08","close":15520.0},{"date":"2024-04-09","close":15140.0},{"date":"2024-04-11","close":15690.0},{"date":"2024-04-12","close":16280.0},{"date":"2024-04-15","close":15330.0},{"date":"2024-04-16","close":14180.0},{"date":"2024-04-17","close":13710.0},{"date":"2024-04-18","close":14310.0},{"date":"2024-04-19","close":14330.0},{"date":"2024-04-22","close":15000.0},{"date":"2024-04-23","close":15480.0},{"date":"2024-04-24","close":15590.0},{"date":"2024-04-25","close":15390.0},{"date":"2024-04-26","close":15690.0},{"date":"2024-04-29","close":15880.0},{"date":"2024-04-30","close":15700.0},{"date":"2024-05-02","close":15200.0},{"date":"2024-05-03","close":15490.0},{"date":"2024-05-07","close":16070.0},{"date":"2024-05-08","close":15960.0},{"date":"2024-05-09","close":15630.0},{"date":"2024-05-10","close":15000.0},{"date":"2024-05-13","close":14300.0},{"date":"2024-05-14","close":14770.0},{"date":"2024-05-16","close":14820.0},{"date":"2024-05-17","close":14390.0},{"date":"2024-05-20","close":13810.0},{"date":"2024-05-21","close":14370.0},{"date":"2024-05-22","close":13920.0},{"date":"2024-05-23","close":13580.0},{"date":"2024-05-24","close":13000.0},{"date":"2024-05-27","close":12660.0},{"date":"2024-05-28","close":12830.0},{"date":"2024-05-29","close":12480.0},{"date":"2024-05-30","close":12330.0},{"date":"2024-05-31","close":12180.0},{"date":"2024-06-03","close":12720.0},{"date":"2024-06-04","close":12780.0},{"date":"2024-06-05","close":13000.0},{"date":"2024-06-07","close":12940.0},{"date":"2024-06-10","close":12610.0},{"date":"2024-06-11","close":12300.0},{"date":"2024-06-12","close":11860.0},{"date":"2024-06-13","close":11970.0},{"date":"2024-06-14","close":12290.0},{"date":"2024-06-17","close":12370.0},{"date":"2024-06-18","close":12500.0},{"date":"2024-06-19","close":12020.0},{"date":"2024-06-20","close":12060.0},{"date":"2024-06-21","close":11860.0},{"date":"2024-06-24","close":11220.0},{"date":"2024-06-25","close":11130.0},{"date":"2024-06-26","close":10830.0},{"date":"2024-06-27","close":10620.0},{"date":"2024-06-28","close":10750.0},{"date":"2024-07-01","close":11500.0},{"date":"2024-07-02","close":11020.0},{"date":"2024-07-03","close":10810.0},{"date":"2024-07-04","close":10490.0},{"date":"2024-07-05","close":11240.0},{"date":"2024-07-08","close":11670.0},{"date":"2024-07-09","close":12400.0},{"date":"2024-07-10","close":12500.0},{"date":"2024-07-11","close":12070.0},{"date":"2024-07-12","close":12640.0},{"date":"2024-07-15","close":12550.0},{"date":"2024-07-16","close":12470.0},{"date":"2024-07-17","close":12120.0},{"date":"2024-07-18","close":12480.0},{"date":"2024-07-19","close":12650.0},{"date":"2024-07-22","close":11990.0},{"date":"2024-07-23","close":11950.0},{"date":"2024-07-24","close":12030.0},{"date":"2024-07-25","close":11400.0},{"date":"2024-07-26","close":11760.0},{"date":"2024-07-29","close":12130.0},{"date":"2024-07-30","close":12190.0},{"date":"2024-07-31","close":11820.0},{"date":"2024-08-01","close":11790.0},{"date":"2024-08-02","close":10890.0},{"date":"2024-08-05","close":8750.0},{"date":"2024-08-06","close":9600.0},{"date":"2024-08-07","close":10190.0},{"date":"2024-08-08","close":9990.0},{"date":"2024-08-09","close":10000.0},{"date":"2024-08-12","close":10240.0},{"date":"2024-08-13","close":9960.0},{"date":"2024-08-14","close":9960.0},{"date":"2024-08-16","close":10120.0},{"date":"2024-08-19","close":9890.0},{"date":"2024-08-20","close":10090.0},{"date":"2024-08-21","close":10010.0},{"date":"2024-08-22","close":9910.0},{"date":"2024-08-23","close":9920.0},{"date":"2024-08-26","close":10860.0},{"date":"2024-08-27","close":10620.0},{"date":"2024-08-28","close":10660.0},{"date":"2024-08-29","close":10500.0},{"date":"2024-08-30","close":11000.0},{"date":"2024-09-02","close":10520.0},{"date":"2024-09-03","close":10550.0},{"date":"2024-09-04","close":11260.0},{"date":"2024-09-05","close":10540.0},{"date":"2024-09-06","close":9880.0},{"date":"2024-09-09","close":9800.0},{"date":"2024-09-10","close":9600.0},{"date":"2024-09-11","close":10020.0},{"date":"2024-09-12","close":10150.0},{"date":"2024-09-13","close":9630.0},{"date":"2024-09-19","close":9520.0},{"date":"2024-09-20","close":9740.0},{"date":"2024-09-23","close":9440.0},{"date":"2024-09-24","close":9120.0},{"date":"2024-09-25","close":8980.0},{"date":"2024-09-26","close":9050.0},{"date":"2024-09-27","close":8880.0},{"date":"2024-09-30","close":8800.0},{"date":"2024-10-02","close":8920.0},{"date":"2024-10-04","close":9100.0},{"date":"2024-10-07","close":9140.0},{"date":"2024-10-08","close":9050.0},{"date":"2024-10-10","close":9580.0},{"date":"2024-10-11","close":9920.0},{"date":"2024-10-14","close":10030.0},{"date":"2024-10-15","close":10330.0},{"date":"2024-10-16","close":10380.0},{"date":"2024-10-17","close":10520.0},{"date":"2024-10-18","close":10200.0},{"date":"2024-10-21","close":9990.0},{"date":"2024-10-22","close":9830.0},{"date":"2024-10-23","close":10040.0},{"date":"2024-10-24","close":9690.0},{"date":"2024-10-25","close":9160.0},{"date":"2024-10-28","close":9090.0},{"date":"2024-10-29","close":9210.0},{"date":"2024-10-30","close":8920.0},{"date":"2024-10-31","close":8800.0},{"date":"2024-11-01","close":8850.0},{"date":"2024-11-04","close":9220.0},{"date":"2024-11-05","close":9130.0},{"date":"2024-11-06","close":9570.0},{"date":"2024-11-07","close":9200.0},{"date":"2024-11-08","close":9420.0},{"date":"2024-11-11","close":9320.0},{"date":"2024-11-12","close":8910.0},{"date":"2024-11-13","close":8560.0},{"date":"2024-11-14","close":8500.0},{"date":"2024-11-15","close":8260.0},{"date":"2024-11-18","close":8250.0},{"date":"2024-11-19","close":8620.0},{"date":"2024-11-20","close":8400.0},{"date":"2024-11-21","close":8340.0},{"date":"2024-11-22","close":8260.0},{"date":"2024-11-25","close":8500.0},{"date":"2024-11-26","close":8530.0},{"date":"2024-11-27","close":8520.0},{"date":"2024-11-28","close":8630.0},{"date":"2024-11-29","close":8320.0},{"date":"2024-12-02","close":8220.0},{"date":"2024-12-03","close":8440.0},{"date":"2024-12-04","close":8120.0},{"date":"2024-12-05","close":7960.0},{"date":"2024-12-06","close":7590.0},{"date":"2024-12-09","close":6840.0},{"date":"2024-12-10","close":7510.0},{"date":"2024-12-11","close":7890.0},{"date":"2024-12-12","close":7960.0},{"date":"2024-12-13","close":7990.0},{"date":"2024-12-16","close":8030.0},{"date":"2024-12-17","close":8000.0},{"date":"2024-12-18","close":8160.0},{"date":"2024-12-19","close":7800.0},{"date":"2024-12-20","close":7440.0},{"date":"2024-12-23","close":7480.0},{"date":"2024-12-24","close":7450.0},{"date":"2024-12-26","close":7450.0},{"date":"2024-12-27","close":7280.0},{"date":"2024-12-30","close":7570.0},{"date":"2025-01-02","close":7630.0},{"date":"2025-01-03","close":8060.0},{"date":"2025-01-06","close":9010.0},{"date":"2025-01-07","close":9130.0},{"date":"2025-01-08","close":8890.0},{"date":"2025-01-09","close":8930.0},{"date":"2025-01-10","close":8700.0},{"date":"2025-01-13","close":8660.0},{"date":"2025-01-14","close":8420.0},{"date":"2025-01-15","close":8160.0},{"date":"2025-01-16","close":8470.0},{"date":"2025-01-17","close":8140.0},{"date":"2025-01-20","close":8020.0},{"date":"2025-01-21","close":8090.0},{"date":"2025-01-22","close":8080.0},{"date":"2025-01-23","close":8490.0},{"date":"2025-01-24","close":8280.0},{"date":"2025-01-31","close":8130.0},{"date":"2025-02-03","close":7900.0},{"date":"2025-02-04","close":8190.0},{"date":"2025-02-05","close":8480.0},{"date":"2025-02-06","close":9290.0},{"date":"2025-02-07","close":8910.0},{"date":"2025-02-10","close":9050.0},{"date":"2025-02-11","close":9390.0},{"date":"2025-02-12","close":8800.0},{"date":"2025-02-13","close":8410.0},{"date":"2025-02-14","close":8890.0},{"date":"2025-02-17","close":9090.0},{"date":"2025-02-18","close":9120.0},{"date":"2025-02-19","close":8780.0},{"date":"2025-02-20","close":8450.0},{"date":"2025-02-21","close":8330.0},{"date":"2025-02-24","close":8170.0},{"date":"2025-02-25","close":8170.0},{"date":"2025-02-26","close":8070.0},{"date":"2025-02-27","close":7900.0},{"date":"2025-02-28","close":7310.0},{"date":"2025-03-04","close":7440.0},{"date":"2025-03-05","close":7500.0},{"date":"2025-03-06","close":7300.0},{"date":"2025-03-07","close":7170.0},{"date":"2025-03-10","close":7160.0},{"date":"2025-03-11","close":7040.0},{"date":"2025-03-12","close":7030.0},{"date":"2025-03-13","close":6970.0},{"date":"2025-03-14","close":7120.0},{"date":"2025-03-17","close":7100.0},{"date":"2025-03-18","close":7350.0},{"date":"2025-03-19","close":7070.0},{"date":"2025-03-20","close":7090.0},{"date":"2025-03-21","close":6870.0},{"date":"2025-03-24","close":6350.0},{"date":"2025-03-25","close":6740.0},{"date":"2025-03-26","close":6690.0},{"date":"2025-03-27","close":6470.0},{"date":"2025-03-28","close":6270.0},{"date":"2025-03-31","close":5980.0},{"date":"2025-04-01","close":6200.0},{"date":"2025-04-02","close":6030.0},{"date":"2025-04-03","close":6130.0},{"date":"2025-04-04","close":6100.0},{"date":"2025-04-07","close":5520.0},{"date":"2025-04-08","close":5610.0},{"date":"2025-04-09","close":5530.0},{"date":"2025-04-10","close":5810.0},{"date":"2025-04-11","close":6580.0},{"date":"2025-04-14","close":6970.0},{"date":"2025-04-15","close":7080.0},{"date":"2025-04-16","close":6860.0},{"date":"2025-04-17","close":7010.0},{"date":"2025-04-18","close":7060.0},{"date":"2025-04-21","close":6930.0},{"date":"2025-04-22","close":7160.0},{"date":"2025-04-23","close":7200.0},{"date":"2025-04-24","close":6980.0},{"date":"2025-04-25","close":7000.0},{"date":"2025-04-28","close":6680.0},{"date":"2025-04-29","close":6730.0},{"date":"2025-04-30","close":6810.0},{"date":"2025-05-02","close":6300.0},{"date":"2025-05-07","close":6220.0},{"date":"2025-05-08","close":6200.0},{"date":"2025-05-09","close":7670.0},{"date":"2025-05-12","close":7050.0},{"date":"2025-05-13","close":7100.0},{"date":"2025-05-14","close":6940.0},{"date":"2025-05-15","close":7110.0},{"date":"2025-05-16","close":6820.0},{"date":"2025-05-19","close":7060.0},{"date":"2025-05-20","close":7070.0},{"date":"2025-05-21","close":7030.0},{"date":"2025-05-22","close":6930.0},{"date":"2025-05-23","close":6820.0},{"date":"2025-05-26","close":6810.0},{"date":"2025-05-27","close":6820.0},{"date":"2025-05-28","close":6850.0},{"date":"2025-05-29","close":6800.0},{"date":"2025-05-30","close":6720.0},{"date":"2025-06-02","close":6630.0},{"date":"2025-06-04","close":6760.0},{"date":"2025-06-05","close":6830.0},{"date":"2025-06-09","close":6920.0},{"date":"2025-06-10","close":6960.0},{"date":"2025-06-11","close":6990.0},{"date":"2025-06-12","close":7030.0},{"date":"2025-06-13","close":6730.0},{"date":"2025-06-16","close":6620.0},{"date":"2025-06-17","close":6620.0},{"date":"2025-06-18","close":6400.0},{"date":"2025-06-19","close":6170.0},{"date":"2025-06-20","close":6290.0},{"date":"2025-06-23","close":6010.0},{"date":"2025-06-24","close":6290.0},{"date":"2025-06-25","close":6180.0},{"date":"2025-06-26","close":6370.0},{"date":"2025-06-27","close":6200.0},{"date":"2025-06-30","close":6120.0},{"date":"2025-07-01","close":6180.0},{"date":"2025-07-02","close":6380.0},{"date":"2025-07-03","close":6480.0},{"date":"2025-07-04","close":6250.0},{"date":"2025-07-07","close":6210.0},{"date":"2025-07-08","close":6120.0},{"date":"2025-07-09","close":6070.0},{"date":"2025-07-10","close":6020.0},{"date":"2025-07-11","close":6050.0},{"date":"2025-07-14","close":5910.0},{"date":"2025-07-15","close":5870.0},{"date":"2025-07-16","close":6230.0},{"date":"2025-07-17","close":6170.0},{"date":"2025-07-18","close":6180.0},{"date":"2025-07-21","close":6190.0},{"date":"2025-07-22","close":6130.0},{"date":"2025-07-23","close":6180.0},{"date":"2025-07-24","close":6040.0},{"date":"2025-07-25","close":6000.0},{"date":"2025-07-28","close":5890.0},{"date":"2025-07-29","close":6000.0},{"date":"2025-07-30","close":5890.0},{"date":"2025-07-31","close":5860.0},{"date":"2025-08-01","close":5600.0},{"date":"2025-08-04","close":5740.0},{"date":"2025-08-05","close":5790.0},{"date":"2025-08-06","close":5910.0},{"date":"2025-08-07","close":5850.0},{"date":"2025-08-08","close":5810.0},{"date":"2025-08-11","close":5830.0},{"date":"2025-08-12","close":6220.0},{"date":"2025-08-13","close":6270.0},{"date":"2025-08-14","close":6250.0},{"date":"2025-08-18","close":6010.0},{"date":"2025-08-19","close":5910.0},{"date":"2025-08-20","close":5720.0},{"date":"2025-08-21","close":5650.0},{"date":"2025-08-22","close":5590.0},{"date":"2025-08-25","close":5650.0},{"date":"2025-08-26","close":5650.0},{"date":"2025-08-27","close":5500.0},{"date":"2025-08-28","close":5710.0},{"date":"2025-08-29","close":5630.0},{"date":"2025-09-01","close":5410.0},{"date":"2025-09-02","close":5600.0},{"date":"2025-09-03","close":5840.0},{"date":"2025-09-04","close":6130.0},{"date":"2025-09-05","close":6070.0},{"date":"2025-09-08","close":6110.0},{"date":"2025-09-09","close":6050.0},{"date":"2025-09-10","close":6020.0},{"date":"2025-09-11","close":5970.0},{"date":"2025-09-12","close":6240.0},{"date":"2025-09-15","close":6010.0},{"date":"2025-09-16","close":5910.0},{"date":"2025-09-17","close":5890.0},{"date":"2025-09-18","close":5890.0},{"date":"2025-09-19","close":5870.0},{"date":"2025-09-22","close":6170.0},{"date":"2025-09-23","close":6020.0},{"date":"2025-09-24","close":5880.0},{"date":"2025-09-25","close":5890.0},{"date":"2025-09-26","close":5520.0},{"date":"2025-09-29","close":5660.0},{"date":"2025-09-30","close":5620.0},{"date":"2025-10-01","close":5640.0},{"date":"2025-10-02","close":5930.0},{"date":"2025-10-10","close":6050.0},{"date":"2025-10-13","close":5860.0},{"date":"2025-10-14","close":5790.0},{"date":"2025-10-15","close":5730.0},{"date":"2025-10-16","close":5550.0},{"date":"2025-10-17","close":5650.0},{"date":"2025-10-20","close":5520.0},{"date":"2025-10-21","close":5470.0},{"date":"2025-10-22","close":5410.0},{"date":"2025-10-23","close":5300.0},{"date":"2025-10-24","close":4990.0},{"date":"2025-10-27","close":4885.0},{"date":"2025-10-28","close":5400.0},{"date":"2025-10-29","close":5160.0},{"date":"2025-10-30","close":4745.0},{"date":"2025-10-31","close":4875.0},{"date":"2025-11-03","close":4780.0},{"date":"2025-11-04","close":4920.0},{"date":"2025-11-05","close":5060.0},{"date":"2025-11-06","close":5480.0},{"date":"2025-11-07","close":5300.0},{"date":"2025-11-10","close":5190.0},{"date":"2025-11-11","close":6740.0},{"date":"2025-11-12","close":7070.0},{"date":"2025-11-13","close":7000.0},{"date":"2025-11-14","close":6590.0},{"date":"2025-11-17","close":6430.0},{"date":"2025-11-18","close":5970.0},{"date":"2025-11-19","close":6840.0},{"date":"2025-11-20","close":6850.0},{"date":"2025-11-21","close":7770.0},{"date":"2025-11-24","close":7100.0},{"date":"2025-11-25","close":6720.0},{"date":"2025-11-26","close":6760.0},{"date":"2025-11-27","close":6430.0},{"date":"2025-11-28","close":7600.0},{"date":"2025-12-01","close":8750.0},{"date":"2025-12-02","close":9230.0},{"date":"2025-12-03","close":9440.0},{"date":"2025-12-04","close":10980.0},{"date":"2025-12-05","close":9600.0},{"date":"2025-12-08","close":9230.0},{"date":"2025-12-09","close":8890.0},{"date":"2025-12-10","close":10400.0},{"date":"2025-12-11","close":10090.0},{"date":"2025-12-12","close":10000.0},{"date":"2025-12-15","close":10190.0},{"date":"2025-12-16","close":10080.0},{"date":"2025-12-17","close":10480.0},{"date":"2025-12-18","close":10180.0},{"date":"2025-12-19","close":10990.0},{"date":"2025-12-22","close":10380.0},{"date":"2025-12-23","close":9910.0},{"date":"2025-12-24","close":10110.0},{"date":"2025-12-26","close":10100.0},{"date":"2025-12-29","close":9460.0},{"date":"2025-12-30","close":9390.0},{"date":"2026-01-02","close":9060.0},{"date":"2026-01-05","close":11370.0},{"date":"2026-01-06","close":10590.0},{"date":"2026-01-07","close":10650.0},{"date":"2026-01-08","close":11620.0},{"date":"2026-01-09","close":10350.0},{"date":"2026-01-12","close":10100.0},{"date":"2026-01-13","close":11620.0},{"date":"2026-01-14","close":11600.0},{"date":"2026-01-15","close":11310.0},{"date":"2026-01-16","close":10600.0},{"date":"2026-01-19","close":10400.0},{"date":"2026-01-20","close":10460.0},{"date":"2026-01-21","close":9850.0},{"date":"2026-01-22","close":9970.0},{"date":"2026-01-23","close":9870.0},{"date":"2026-01-26","close":10090.0},{"date":"2026-01-27","close":10040.0},{"date":"2026-01-28","close":10040.0},{"date":"2026-01-29","close":10400.0},{"date":"2026-01-30","close":9980.0},{"date":"2026-02-02","close":9410.0},{"date":"2026-02-03","close":9600.0},{"date":"2026-02-04","close":9120.0},{"date":"2026-02-05","close":9010.0},{"date":"2026-02-06","close":8870.0},{"date":"2026-02-09","close":8750.0},{"date":"2026-02-10","close":8990.0},{"date":"2026-02-11","close":8820.0},{"date":"2026-02-12","close":8670.0},{"date":"2026-02-13","close":8510.0},{"date":"2026-02-19","close":8540.0},{"date":"2026-02-20","close":8320.0},{"date":"2026-02-23","close":8250.0},{"date":"2026-02-24","close":8850.0},{"date":"2026-02-25","close":9010.0},{"date":"2026-02-26","close":8560.0},{"date":"2026-02-27","close":8710.0},{"date":"2026-03-03","close":8460.0},{"date":"2026-03-04","close":7500.0},{"date":"2026-03-05","close":8560.0},{"date":"2026-03-06","close":8740.0},{"date":"2026-03-09","close":8700.0},{"date":"2026-03-10","close":8950.0},{"date":"2026-03-11","close":9030.0},{"date":"2026-03-12","close":9220.0},{"date":"2026-03-13","close":9450.0},{"date":"2026-03-16","close":11110.0},{"date":"2026-03-17","close":11320.0},{"date":"2026-03-18","close":11240.0},{"date":"2026-03-19","close":10390.0},{"date":"2026-03-20","close":10100.0},{"date":"2026-03-23","close":9970.0},{"date":"2026-03-24","close":10000.0},{"date":"2026-03-25","close":10110.0},{"date":"2026-03-26","close":9910.0},{"date":"2026-03-27","close":10410.0},{"date":"2026-03-30","close":10000.0},{"date":"2026-03-31","close":9150.0},{"date":"2026-04-01","close":9650.0},{"date":"2026-04-02","close":9180.0},{"date":"2026-04-03","close":9190.0},{"date":"2026-04-06","close":8740.0},{"date":"2026-04-07","close":8500.0},{"date":"2026-04-08","close":8850.0},{"date":"2026-04-09","close":8700.0},{"date":"2026-04-10","close":9210.0},{"date":"2026-04-13","close":9100.0},{"date":"2026-04-14","close":9040.0},{"date":"2026-04-15","close":9180.0},{"date":"2026-04-16","close":9450.0},{"date":"2026-04-17","close":9590.0},{"date":"2026-04-20","close":9590.0},{"date":"2026-04-21","close":9170.0},{"date":"2026-04-22","close":9440.0},{"date":"2026-04-23","close":9300.0},{"date":"2026-04-24","close":9270.0},{"date":"2026-04-27","close":9280.0},{"date":"2026-04-28","close":9350.0},{"date":"2026-04-29","close":9420.0},{"date":"2026-04-30","close":9150.0},{"date":"2026-05-04","close":8990.0},{"date":"2026-05-06","close":8560.0},{"date":"2026-05-07","close":8300.0},{"date":"2026-05-08","close":8290.0},{"date":"2026-05-11","close":7870.0},{"date":"2026-05-12","close":7640.0},{"date":"2026-05-13","close":7510.0},{"date":"2026-05-14","close":7400.0},{"date":"2026-05-15","close":7100.0},{"date":"2026-05-18","close":6900.0},{"date":"2026-05-19","close":7100.0},{"date":"2026-05-20","close":6780.0},{"date":"2026-05-21","close":6560.0},{"date":"2026-05-22","close":7100.0},{"date":"2026-05-26","close":6880.0},{"date":"2026-05-27","close":6970.0},{"date":"2026-05-28","close":6630.0},{"date":"2026-05-29","close":6300.0},{"date":"2026-06-01","close":6290.0},{"date":"2026-06-02","close":6060.0},{"date":"2026-06-04","close":6300.0},{"date":"2026-06-05","close":7820.0},{"date":"2026-06-08","close":6380.0},{"date":"2026-06-09","close":6310.0},{"date":"2026-06-10","close":6080.0},{"date":"2026-06-11","close":6170.0},{"date":"2026-06-12","close":6010.0},{"date":"2026-06-15","close":6080.0},{"date":"2026-06-16","close":6150.0},{"date":"2026-06-17","close":7000.0},{"date":"2026-06-18","close":6550.0},{"date":"2026-06-19","close":6260.0},{"date":"2026-06-22","close":6000.0},{"date":"2026-06-23","close":5550.0},{"date":"2026-06-24","close":5560.0},{"date":"2026-06-25","close":5380.0},{"date":"2026-06-26","close":5090.0},{"date":"2026-06-29","close":5590.0},{"date":"2026-06-30","close":5310.0},{"date":"2026-07-01","close":5420.0},{"date":"2026-07-02","close":5210.0},{"date":"2026-07-03","close":5240.0},{"date":"2026-07-06","close":5430.0},{"date":"2026-07-07","close":5650.0},{"date":"2026-07-08","close":5100.0},{"date":"2026-07-09","close":5070.0},{"date":"2026-07-10","close":5320.0},{"date":"2026-07-13","close":5010.0},{"date":"2026-07-14","close":5000.0},{"date":"2026-07-15","close":5120.0},{"date":"2026-07-16","close":5070.0},{"date":"2026-07-20","close":5060.0},{"date":"2026-07-21","close":4980.0},{"date":"2026-07-22","close":4745.0},{"date":"2026-07-23","close":5100.0},{"date":"2026-07-24","close":5000.0},{"date":"2026-07-27","close":5120.0},{"date":"2026-07-28","close":4715.0},{"date":"2026-07-29","close":4310.0},{"date":"2026-07-30","close":4370.0},{"date":"2026-07-31","close":4735.0},{"date":"2026-08-03","close":4900.0},{"date":"2026-08-04","close":5390.0},{"date":"2026-08-05","close":5390.0},{"date":"2026-08-06","close":5490.0},{"date":"2026-08-07","close":5510.0},{"date":"2026-08-10","close":5890.0},{"date":"2026-08-11","close":6050.0},{"date":"2026-08-12","close":5840.0},{"date":"2026-08-13","close":5800.0},{"date":"2026-08-14","close":5670.0},{"date":"2026-08-18","close":5390.0},{"date":"2026-08-19","close":5370.0},{"date":"2026-08-20","close":5670.0},{"date":"2026-08-21","close":5090.0},{"date":"2026-08-24","close":5310.0},{"date":"2026-08-25","close":5330.0},{"date":"2026-08-26","close":5420.0},{"date":"2026-08-27","close":5310.0},{"date":"2026-08-28","close":5350.0},{"date":"2026-08-31","close":5130.0},{"date":"2026-09-01","close":5400.0},{"date":"2026-09-02","close":5090.0},{"date":"2026-09-03","close":5080.0},{"date":"2026-09-04","close":5160.0},{"date":"2026-09-07","close":5290.0},{"date":"2026-09-08","close":5340.0},{"date":"2026-09-09","close":5370.0},{"date":"2026-09-10","close":5520.0},{"date":"2026-09-11","close":5550.0},{"date":"2026-09-14","close":5590.0},{"date":"2026-09-15","close":5600.0},{"date":"2026-09-16","close":5550.0},{"date":"2026-09-17","close":5570.0},{"date":"2026-09-18","close":5580.0},{"date":"2026-09-21","close":5480.0},{"date":"2026-09-22","close":5480.0},{"date":"2026-09-23","close":5500.0},{"date":"2026-09-28","close":6100.0},{"date":"2026-09-29","close":5860.0},{"date":"2026-09-30","close":5840.0},{"date":"2026-10-01","close":6080.0},{"date":"2026-10-02","close":6020.0},{"date":"2026-10-06","close":6050.0},{"date":"2026-10-07","close":6650.0},{"date":"2026-10-08","close":6350.0},{"date":"2026-10-12","close":6240.0},{"date":"2026-10-13","close":5920.0},{"date":"2026-10-14","close":5960.0},{"date":"2026-10-15","close":5770.0},{"date":"2026-10-16","close":6210.0},{"date":"2026-10-19","close":6340.0},{"date":"2026-10-20","close":6190.0},{"date":"2026-10-21","close":6240.0},{"date":"2026-10-22","close":5850.0},{"date":"2026-10-23","close":5860.0}],"chart_data":[{"date":"2024-10-23","open":9830,"high":10300,"low":9630,"close":10040,"volume":132366,"rsi_14":72.14,"sma_20":9565.0,"sma_60":10179.0,"sma_120":11585.08},{"date":"2024-10-24","open":9850,"high":9990,"low":9650,"close":9690,"volume":70096,"rsi_14":62.71,"sma_20":9577.5,"sma_60":10141.33,"sma_120":11535.92},{"date":"2024-10-25","open":9700,"high":9780,"low":9160,"close":9160,"volume":70464,"rsi_14":50.89,"sma_20":9579.5,"sma_60":10093.5,"sma_120":11484.0},{"date":"2024-10-28","open":9180,"high":9370,"low":9010,"close":9090,"volume":41636,"rsi_14":49.27,"sma_20":9585.0,"sma_60":10055.0,"sma_120":11429.0},{"date":"2024-10-29","open":9100,"high":9230,"low":8960,"close":9210,"volume":35790,"rsi_14":52.33,"sma_20":9593.0,"sma_60":10012.5,"sma_120":11373.42},{"date":"2024-10-30","open":9210,"high":9210,"low":8910,"close":8920,"volume":47866,"rsi_14":39.69,"sma_20":9595.0,"sma_60":9959.0,"sma_120":11316.92},{"date":"2024-10-31","open":8760,"high":8990,"low":8710,"close":8800,"volume":39363,"rsi_14":31.21,"sma_20":9595.0,"sma_60":9902.5,"sma_120":11263.58},{"date":"2024-11-01","open":8760,"high":9090,"low":8570,"close":8850,"volume":53783,"rsi_14":29.79,"sma_20":9591.5,"sma_60":9853.0,"sma_120":11208.25},{"date":"2024-11-04","open":8850,"high":9260,"low":8750,"close":9220,"volume":41459,"rsi_14":31.44,"sma_20":9597.5,"sma_60":9810.17,"sma_120":11151.17},{"date":"2024-11-05","open":9220,"high":9280,"low":9030,"close":9130,"volume":20966,"rsi_14":29.37,"sma_20":9597.0,"sma_60":9780.83,"sma_120":11094.25},{"date":"2024-11-06","open":9210,"high":10230,"low":9210,"close":9570,"volume":232089,"rsi_14":35.74,"sma_20":9623.0,"sma_60":9794.5,"sma_120":11043.75},{"date":"2024-11-07","open":9580,"high":9710,"low":9080,"close":9200,"volume":103689,"rsi_14":35.21,"sma_20":9604.0,"sma_60":9787.83,"sma_120":10995.42},{"date":"2024-11-08","open":10720,"high":11960,"low":9420,"close":9420,"volume":2534173,"rsi_14":41.59,"sma_20":9579.0,"sma_60":9775.0,"sma_120":10954.75},{"date":"2024-11-11","open":9100,"high":9700,"low":9050,"close":9320,"volume":229431,"rsi_14":42.34,"sma_20":9543.5,"sma_60":9763.83,"sma_120":10909.33},{"date":"2024-11-12","open":9320,"high":9320,"low":8900,"close":8910,"volume":163993,"rsi_14":33.99,"sma_20":9472.5,"sma_60":9745.67,"sma_120":10860.08},{"date":"2024-11-13","open":8880,"high":9150,"low":8510,"close":8560,"volume":152939,"rsi_14":33.99,"sma_20":9381.5,"sma_60":9717.67,"sma_120":10811.5},{"date":"2024-11-14","open":8750,"high":8800,"low":8500,"close":8500,"volume":53098,"rsi_14":39.22,"sma_20":9280.5,"sma_60":9693.33,"sma_120":10767.25},{"date":"2024-11-15","open":8480,"high":8620,"low":7850,"close":8260,"volume":88214,"rsi_14":37.15,"sma_20":9183.5,"sma_60":9665.0,"sma_120":10716.33},{"date":"2024-11-18","open":8150,"high":8500,"low":8030,"close":8250,"volume":54493,"rsi_14":34.62,"sma_20":9096.5,"sma_60":9633.83,"sma_120":10669.08},{"date":"2024-11-19","open":8370,"high":8790,"low":8370,"close":8620,"volume":84822,"rsi_14":45.31,"sma_20":9036.0,"sma_60":9612.67,"sma_120":10627.75},{"date":"2024-11-20","open":8800,"high":8800,"low":8400,"close":8400,"volume":51017,"rsi_14":43.94,"sma_20":8954.0,"sma_60":9584.5,"sma_120":10589.42},{"date":"2024-11-21","open":8220,"high":8490,"low":8220,"close":8340,"volume":48604,"rsi_14":42.3,"sma_20":8886.5,"sma_60":9556.67,"sma_120":10553.42},{"date":"2024-11-22","open":8340,"high":8430,"low":8220,"close":8260,"volume":60051,"rsi_14":34.11,"sma_20":8841.5,"sma_60":9529.17,"sma_120":10515.33},{"date":"2024-11-25","open":8260,"high":8770,"low":8220,"close":8500,"volume":50765,"rsi_14":40.06,"sma_20":8812.0,"sma_60":9505.5,"sma_120":10482.17},{"date":"2024-11-26","open":9000,"high":9000,"low":8380,"close":8530,"volume":39630,"rsi_14":31.16,"sma_20":8778.0,"sma_60":9466.67,"sma_120":10450.5},{"date":"2024-11-27","open":8590,"high":8700,"low":8400,"close":8520,"volume":47318,"rsi_14":35.83,"sma_20":8758.0,"sma_60":9431.67,"sma_120":10420.0},{"date":"2024-11-28","open":8520,"high":8790,"low":8510,"close":8630,"volume":30608,"rsi_14":32.75,"sma_20":8749.5,"sma_60":9397.83,"sma_120":10385.92},{"date":"2024-11-29","open":8630,"high":8630,"low":8300,"close":8320,"volume":50344,"rsi_14":30.0,"sma_20":8723.0,"sma_60":9361.5,"sma_120":10348.75},{"date":"2024-12-02","open":8420,"high":8490,"low":8020,"close":8220,"volume":52619,"rsi_14":34.25,"sma_20":8673.0,"sma_60":9315.17,"sma_120":10308.92},{"date":"2024-12-03","open":8230,"high":8470,"low":8230,"close":8440,"volume":29952,"rsi_14":47.09,"sma_20":8638.5,"sma_60":9280.5,"sma_120":10271.42},{"date":"2024-12-04","open":8040,"high":8340,"low":8040,"close":8120,"volume":81476,"rsi_14":41.81,"sma_20":8566.0,"sma_60":9240.0,"sma_120":10234.0},{"date":"2024-12-05","open":8140,"high":8270,"low":7940,"close":7960,"volume":47924,"rsi_14":43.3,"sma_20":8504.0,"sma_60":9185.0,"sma_120":10197.83},{"date":"2024-12-06","open":8000,"high":8060,"low":7400,"close":7590,"volume":122358,"rsi_14":37.31,"sma_20":8412.5,"sma_60":9135.83,"sma_120":10162.25},{"date":"2024-12-09","open":7270,"high":7510,"low":6840,"close":6840,"volume":169842,"rsi_14":20.13,"sma_20":8288.5,"sma_60":9085.17,"sma_120":10119.5},{"date":"2024-12-10","open":6840,"high":7610,"low":6840,"close":7510,"volume":70941,"rsi_14":37.03,"sma_20":8218.5,"sma_60":9047.0,"sma_120":10079.67},{"date":"2024-12-11","open":7510,"high":8100,"low":7510,"close":7890,"volume":49480,"rsi_14":44.0,"sma_20":8185.0,"sma_60":9018.5,"sma_120":10042.33},{"date":"2024-12-12","open":7890,"high":8270,"low":7670,"close":7960,"volume":46553,"rsi_14":45.99,"sma_20":8158.0,"sma_60":8984.17,"sma_120":10004.5},{"date":"2024-12-13","open":7880,"high":8060,"low":7600,"close":7990,"volume":52068,"rsi_14":42.78,"sma_20":8144.5,"sma_60":8948.17,"sma_120":9970.92},{"date":"2024-12-16","open":8060,"high":8290,"low":7850,"close":8030,"volume":59851,"rsi_14":42.94,"sma_20":8133.5,"sma_60":8921.5,"sma_120":9937.33},{"date":"2024-12-17","open":8040,"high":8060,"low":7830,"close":8000,"volume":38566,"rsi_14":42.7,"sma_20":8102.5,"sma_60":8896.17,"sma_120":9905.17},{"date":"2024-12-18","open":8030,"high":8160,"low":7890,"close":8160,"volume":61778,"rsi_14":43.49,"sma_20":8090.5,"sma_60":8869.83,"sma_120":9879.67},{"date":"2024-12-19","open":7920,"high":8020,"low":7780,"close":7800,"volume":42411,"rsi_14":42.9,"sma_20":8063.5,"sma_60":8842.5,"sma_120":9851.92},{"date":"2024-12-20","open":7810,"high":7810,"low":7390,"close":7440,"volume":58309,"rsi_14":40.05,"sma_20":8022.5,"sma_60":8814.5,"sma_120":9823.67},{"date":"2024-12-23","open":7370,"high":7750,"low":7310,"close":7480,"volume":43925,"rsi_14":37.17,"sma_20":7971.5,"sma_60":8789.5,"sma_120":9797.5},{"date":"2024-12-24","open":7480,"high":7650,"low":7350,"close":7450,"volume":34812,"rsi_14":40.29,"sma_20":7917.5,"sma_60":8762.83,"sma_120":9770.0},{"date":"2024-12-26","open":7420,"high":7730,"low":7390,"close":7450,"volume":32772,"rsi_14":42.25,"sma_20":7864.0,"sma_60":8739.0,"sma_120":9736.25},{"date":"2024-12-27","open":7450,"high":7540,"low":7200,"close":7280,"volume":54553,"rsi_14":44.98,"sma_20":7796.5,"sma_60":8713.67,"sma_120":9705.08},{"date":"2024-12-30","open":7040,"high":7670,"low":7040,"close":7570,"volume":51707,"rsi_14":63.88,"sma_20":7759.0,"sma_60":8691.17,"sma_120":9678.08},{"date":"2025-01-02","open":7720,"high":7720,"low":7470,"close":7630,"volume":16788,"rsi_14":52.97,"sma_20":7729.5,"sma_60":8666.67,"sma_120":9654.25},{"date":"2025-01-03","open":7690,"high":8080,"low":7540,"close":8060,"volume":58874,"rsi_14":54.11,"sma_20":7710.5,"sma_60":8648.67,"sma_120":9627.75},{"date":"2025-01-06","open":8340,"high":9160,"low":8260,"close":9010,"volume":310512,"rsi_14":67.8,"sma_20":7755.0,"sma_60":8648.0,"sma_120":9605.58},{"date":"2025-01-07","open":9250,"high":9590,"low":9000,"close":9130,"volume":188992,"rsi_14":68.75,"sma_20":7813.5,"sma_60":8640.5,"sma_120":9578.33},{"date":"2025-01-08","open":8960,"high":9340,"low":8630,"close":8890,"volume":115200,"rsi_14":63.27,"sma_20":7878.5,"sma_60":8623.33,"sma_120":9548.25},{"date":"2025-01-09","open":8970,"high":8970,"low":8510,"close":8930,"volume":65684,"rsi_14":64.31,"sma_20":7983.0,"sma_60":8605.0,"sma_120":9522.08},{"date":"2025-01-10","open":8930,"high":8930,"low":8580,"close":8700,"volume":42947,"rsi_14":58.13,"sma_20":8042.5,"sma_60":8577.83,"sma_120":9489.25},{"date":"2025-01-13","open":8890,"high":8960,"low":8580,"close":8660,"volume":74032,"rsi_14":64.33,"sma_20":8081.0,"sma_60":8549.17,"sma_120":9456.83},{"date":"2025-01-14","open":8750,"high":8830,"low":8300,"close":8420,"volume":66380,"rsi_14":67.01,"sma_20":8104.0,"sma_60":8514.17,"sma_120":9423.08},{"date":"2025-01-15","open":8420,"high":8420,"low":8110,"close":8160,"volume":40647,"rsi_14":60.97,"sma_20":8112.5,"sma_60":8480.17,"sma_120":9390.08},{"date":"2025-01-16","open":8260,"high":8510,"low":8160,"close":8470,"volume":50886,"rsi_14":65.09,"sma_20":8134.5,"sma_60":8454.83,"sma_120":9356.67},{"date":"2025-01-17","open":8390,"high":8410,"low":8080,"close":8140,"volume":53470,"rsi_14":59.3,"sma_20":8141.5,"sma_60":8426.67,"sma_120":9319.08},{"date":"2025-01-20","open":8130,"high":8140,"low":7920,"close":8020,"volume":40353,"rsi_14":60.11,"sma_20":8134.5,"sma_60":8393.0,"sma_120":9286.0},{"date":"2025-01-21","open":8020,"high":8250,"low":7600,"close":8090,"volume":57865,"rsi_14":57.56,"sma_20":8149.0,"sma_60":8366.33,"sma_120":9253.83},{"date":"2025-01-22","open":8250,"high":8470,"low":7900,"close":8080,"volume":56265,"rsi_14":56.64,"sma_20":8181.0,"sma_60":8348.33,"sma_120":9220.92},{"date":"2025-01-23","open":8240,"high":8770,"low":8060,"close":8490,"volume":219529,"rsi_14":56.38,"sma_20":8231.5,"sma_60":8338.33,"sma_120":9196.67},{"date":"2025-01-24","open":8540,"high":8700,"low":8210,"close":8280,"volume":81015,"rsi_14":36.12,"sma_20":8273.0,"sma_60":8322.83,"sma_120":9167.67},{"date":"2025-01-31","open":8420,"high":8500,"low":7960,"close":8130,"volume":62365,"rsi_14":31.2,"sma_20":8307.0,"sma_60":8309.67,"sma_120":9134.33},{"date":"2025-02-03","open":8150,"high":8150,"low":7580,"close":7900,"volume":67061,"rsi_14":31.32,"sma_20":8338.0,"sma_60":8294.67,"sma_120":9098.58},{"date":"2025-02-04","open":7830,"high":8260,"low":7740,"close":8190,"volume":62053,"rsi_14":37.24,"sma_20":8369.0,"sma_60":8283.67,"sma_120":9068.33},{"date":"2025-02-05","open":8700,"high":8700,"low":8360,"close":8480,"volume":124249,"rsi_14":46.28,"sma_20":8411.5,"sma_60":8271.33,"sma_120":9040.75},{"date":"2025-02-06","open":8640,"high":9590,"low":8600,"close":9290,"volume":591151,"rsi_14":58.45,"sma_20":8473.0,"sma_60":8274.0,"sma_120":9027.42},{"date":"2025-02-07","open":9300,"high":9300,"low":8850,"close":8910,"volume":128037,"rsi_14":56.33,"sma_20":8468.0,"sma_60":8263.0,"sma_120":9028.75},{"date":"2025-02-10","open":8920,"high":9180,"low":8690,"close":9050,"volume":117500,"rsi_14":61.87,"sma_20":8464.0,"sma_60":8260.5,"sma_120":9024.17},{"date":"2025-02-11","open":9080,"high":9650,"low":8950,"close":9390,"volume":267696,"rsi_14":62.17,"sma_20":8489.0,"sma_60":8260.0,"sma_120":9017.5},{"date":"2025-02-12","open":9550,"high":9740,"low":8610,"close":8800,"volume":171766,"rsi_14":58.17,"sma_20":8482.5,"sma_60":8251.33,"sma_120":9007.58},{"date":"2025-02-13","open":8900,"high":9070,"low":8390,"close":8410,"volume":123376,"rsi_14":54.52,"sma_20":8468.0,"sma_60":8243.0,"sma_120":8994.33},{"date":"2025-02-14","open":8600,"high":9450,"low":8390,"close":8890,"volume":294090,"rsi_14":58.47,"sma_20":8479.5,"sma_60":8248.5,"sma_120":8983.08},{"date":"2025-02-17","open":9060,"high":9350,"low":8910,"close":9090,"volume":202091,"rsi_14":60.29,"sma_20":8513.0,"sma_60":8258.33,"sma_120":8975.83},{"date":"2025-02-18","open":9200,"high":9250,"low":8790,"close":9120,"volume":130927,"rsi_14":56.95,"sma_20":8561.0,"sma_60":8272.67,"sma_120":8968.83},{"date":"2025-02-19","open":9130,"high":9130,"low":8770,"close":8780,"volume":105025,"rsi_14":55.36,"sma_20":8576.5,"sma_60":8281.5,"sma_120":8957.67},{"date":"2025-02-20","open":8780,"high":8830,"low":8450,"close":8450,"volume":100362,"rsi_14":53.31,"sma_20":8592.0,"sma_60":8278.67,"sma_120":8945.67},{"date":"2025-02-21","open":8650,"high":8650,"low":8290,"close":8330,"volume":74782,"rsi_14":54.55,"sma_20":8607.5,"sma_60":8277.5,"sma_120":8931.0},{"date":"2025-02-24","open":8330,"high":8330,"low":8060,"close":8170,"volume":81116,"rsi_14":49.78,"sma_20":8611.5,"sma_60":8274.67,"sma_120":8915.67},{"date":"2025-02-25","open":8330,"high":8390,"low":8030,"close":8170,"volume":70367,"rsi_14":46.4,"sma_20":8616.0,"sma_60":8273.17,"sma_120":8901.17},{"date":"2025-02-26","open":8290,"high":8290,"low":8040,"close":8070,"volume":56108,"rsi_14":33.06,"sma_20":8595.0,"sma_60":8266.0,"sma_120":8885.75},{"date":"2025-02-27","open":8180,"high":8180,"low":7760,"close":7900,"volume":131232,"rsi_14":35.1,"sma_20":8576.0,"sma_60":8255.5,"sma_120":8861.08},{"date":"2025-02-28","open":7970,"high":7970,"low":7210,"close":7310,"volume":242066,"rsi_14":27.34,"sma_20":8535.0,"sma_60":8235.33,"sma_120":8833.5},{"date":"2025-03-04","open":7160,"high":7490,"low":7000,"close":7440,"volume":108677,"rsi_14":23.14,"sma_20":8512.0,"sma_60":8215.5,"sma_120":8806.67},{"date":"2025-03-05","open":7450,"high":7830,"low":7450,"close":7500,"volume":103042,"rsi_14":29.03,"sma_20":8477.5,"sma_60":8201.83,"sma_120":8781.67},{"date":"2025-03-06","open":7500,"high":7650,"low":7210,"close":7300,"volume":56502,"rsi_14":30.93,"sma_20":8418.5,"sma_60":8186.5,"sma_120":8750.83},{"date":"2025-03-07","open":7280,"high":7370,"low":7100,"close":7170,"volume":67089,"rsi_14":16.41,"sma_20":8312.5,"sma_60":8165.33,"sma_120":8722.92},{"date":"2025-03-10","open":7100,"high":7180,"low":6980,"close":7160,"volume":34103,"rsi_14":9.28,"sma_20":8225.0,"sma_60":8149.33,"sma_120":8694.67},{"date":"2025-03-11","open":6970,"high":7080,"low":6850,"close":7040,"volume":53118,"rsi_14":7.72,"sma_20":8124.5,"sma_60":8134.0,"sma_120":8659.5},{"date":"2025-03-12","open":7080,"high":7330,"low":6900,"close":7030,"volume":61840,"rsi_14":8.92,"sma_20":8006.5,"sma_60":8124.67,"sma_120":8630.25},{"date":"2025-03-13","open":7050,"high":7150,"low":6930,"close":6970,"volume":34368,"rsi_14":10.22,"sma_20":7915.0,"sma_60":8126.83,"sma_120":8606.0},{"date":"2025-03-14","open":6950,"high":7200,"low":6950,"close":7120,"volume":37861,"rsi_14":17.99,"sma_20":7850.5,"sma_60":8120.33,"sma_120":8583.67},{"date":"2025-03-17","open":7100,"high":7190,"low":6870,"close":7100,"volume":64204,"rsi_14":19.43,"sma_20":7761.0,"sma_60":8107.17,"sma_120":8562.83},{"date":"2025-03-18","open":7100,"high":7370,"low":7030,"close":7350,"volume":48160,"rsi_14":29.5,"sma_20":7674.0,"sma_60":8097.0,"sma_120":8540.58},{"date":"2025-03-19","open":7330,"high":7360,"low":7010,"close":7070,"volume":54378,"rsi_14":27.06,"sma_20":7571.5,"sma_60":8081.67,"sma_120":8514.92},{"date":"2025-03-20","open":7070,"high":7140,"low":6910,"close":7090,"volume":54742,"rsi_14":30.05,"sma_20":7487.0,"sma_60":8066.0,"sma_120":8493.75},{"date":"2025-03-21","open":7010,"high":7120,"low":6760,"close":6870,"volume":75792,"rsi_14":36.75,"sma_20":7408.0,"sma_60":8047.17,"sma_120":8471.67},{"date":"2025-03-24","open":6810,"high":6850,"low":6290,"close":6350,"volume":174356,"rsi_14":23.41,"sma_20":7309.0,"sma_60":8017.0,"sma_120":8443.42},{"date":"2025-03-25","open":6610,"high":6860,"low":6420,"close":6740,"volume":118805,"rsi_14":34.03,"sma_20":7237.5,"sma_60":7999.33,"sma_120":8420.92},{"date":"2025-03-26","open":7150,"high":7180,"low":6650,"close":6690,"volume":84330,"rsi_14":36.32,"sma_20":7163.5,"sma_60":7986.83,"sma_120":8400.67},{"date":"2025-03-27","open":6610,"high":6640,"low":6450,"close":6470,"volume":48075,"rsi_14":34.91,"sma_20":7083.5,"sma_60":7970.0,"sma_120":8379.75},{"date":"2025-03-28","open":6440,"high":6520,"low":6170,"close":6270,"volume":58000,"rsi_14":32.27,"sma_20":7002.0,"sma_60":7950.33,"sma_120":8356.58},{"date":"2025-03-31","open":6180,"high":6280,"low":5950,"close":5980,"volume":42812,"rsi_14":30.22,"sma_20":6935.5,"sma_60":7925.83,"sma_120":8332.42},{"date":"2025-04-01","open":5940,"high":6300,"low":5900,"close":6200,"volume":26853,"rsi_14":35.64,"sma_20":6873.5,"sma_60":7907.83,"sma_120":8310.75},{"date":"2025-04-02","open":6320,"high":6320,"low":5990,"close":6030,"volume":33419,"rsi_14":34.33,"sma_20":6800.0,"sma_60":7882.17,"sma_120":8286.67},{"date":"2025-04-03","open":5920,"high":6130,"low":5800,"close":6130,"volume":26134,"rsi_14":33.22,"sma_20":6741.5,"sma_60":7857.17,"sma_120":8261.92},{"date":"2025-04-04","open":6000,"high":6220,"low":5890,"close":6100,"volume":42210,"rsi_14":33.11,"sma_20":6688.0,"sma_60":7824.5,"sma_120":8236.58},{"date":"2025-04-07","open":6000,"high":6000,"low":5500,"close":5520,"volume":67174,"rsi_14":22.19,"sma_20":6606.0,"sma_60":7766.33,"sma_120":8207.17},{"date":"2025-04-08","open":5700,"high":5860,"low":5520,"close":5610,"volume":30385,"rsi_14":26.45,"sma_20":6534.5,"sma_60":7707.67,"sma_120":8174.08},{"date":"2025-04-09","open":5700,"high":5760,"low":5300,"close":5530,"volume":39839,"rsi_14":25.32,"sma_20":6459.5,"sma_60":7651.67,"sma_120":8137.5},{"date":"2025-04-10","open":5800,"high":5880,"low":5650,"close":5810,"volume":36016,"rsi_14":33.54,"sma_20":6401.5,"sma_60":7599.67,"sma_120":8102.33},{"date":"2025-04-11","open":6110,"high":6760,"low":6110,"close":6580,"volume":140061,"rsi_14":53.31,"sma_20":6374.5,"sma_60":7564.33,"sma_120":8071.08},{"date":"2025-04-14","open":6900,"high":7150,"low":6710,"close":6970,"volume":67143,"rsi_14":53.31,"sma_20":6368.0,"sma_60":7536.17,"sma_120":8042.67},{"date":"2025-04-15","open":7420,"high":7420,"low":6870,"close":7080,"volume":127979,"rsi_14":55.52,"sma_20":6354.5,"sma_60":7513.83,"sma_120":8014.0},{"date":"2025-04-16","open":7280,"high":7280,"low":6850,"close":6860,"volume":49062,"rsi_14":55.52,"sma_20":6344.0,"sma_60":7492.17,"sma_120":7986.17},{"date":"2025-04-17","open":6900,"high":7150,"low":6870,"close":7010,"volume":24821,"rsi_14":60.63,"sma_20":6340.0,"sma_60":7467.83,"sma_120":7961.33},{"date":"2025-04-18","open":7100,"high":7100,"low":6500,"close":7060,"volume":26745,"rsi_14":66.67,"sma_20":6349.5,"sma_60":7449.83,"sma_120":7938.25},{"date":"2025-04-21","open":7180,"high":7180,"low":6830,"close":6930,"volume":36101,"rsi_14":61.59,"sma_20":6378.5,"sma_60":7431.67,"sma_120":7912.33},{"date":"2025-04-22","open":6800,"high":7220,"low":6750,"close":7160,"volume":54202,"rsi_14":67.6,"sma_20":6399.5,"sma_60":7416.17,"sma_120":7891.25},{"date":"2025-04-23","open":7180,"high":7380,"low":6940,"close":7200,"volume":56584,"rsi_14":66.98,"sma_20":6425.0,"sma_60":7401.5,"sma_120":7874.92},{"date":"2025-04-24","open":7150,"high":7230,"low":6950,"close":6980,"volume":36937,"rsi_14":63.17,"sma_20":6450.5,"sma_60":7376.33,"sma_120":7857.33},{"date":"2025-04-25","open":7190,"high":7190,"low":6600,"close":7000,"volume":28485,"rsi_14":76.62,"sma_20":6487.0,"sma_60":7355.0,"sma_120":7838.92},{"date":"2025-04-28","open":6880,"high":6940,"low":6590,"close":6680,"volume":81635,"rsi_14":67.77,"sma_20":6522.0,"sma_60":7330.83,"sma_120":7820.25},{"date":"2025-04-29","open":6700,"high":6950,"low":6590,"close":6730,"volume":17842,"rsi_14":70.13,"sma_20":6548.5,"sma_60":7311.33,"sma_120":7803.0},{"date":"2025-04-30","open":8240,"high":8250,"low":6800,"close":6810,"volume":685775,"rsi_14":67.99,"sma_20":6587.5,"sma_60":7288.33,"sma_120":7786.0},{"date":"2025-05-02","open":6900,"high":6900,"low":6300,"close":6300,"volume":98404,"rsi_14":44.44,"sma_20":6596.0,"sma_60":7252.0,"sma_120":7761.67},{"date":"2025-05-07","open":6300,"high":6350,"low":6030,"close":6220,"volume":58448,"rsi_14":33.03,"sma_20":6602.0,"sma_60":7200.83,"sma_120":7737.42},{"date":"2025-05-08","open":6430,"high":6430,"low":6090,"close":6200,"volume":57657,"rsi_14":29.25,"sma_20":6636.0,"sma_60":7155.67,"sma_120":7709.33},{"date":"2025-05-09","open":6710,"high":8060,"low":6610,"close":7670,"volume":2625545,"rsi_14":62.02,"sma_20":6739.0,"sma_60":7132.67,"sma_120":7696.58},{"date":"2025-05-12","open":7540,"high":7610,"low":7050,"close":7050,"volume":402726,"rsi_14":50.52,"sma_20":6815.0,"sma_60":7093.67,"sma_120":7676.83},{"date":"2025-05-13","open":7230,"high":7290,"low":6870,"close":7100,"volume":143342,"rsi_14":50.52,"sma_20":6879.5,"sma_60":7065.33,"sma_120":7658.33},{"date":"2025-05-14","open":7040,"high":7050,"low":6850,"close":6940,"volume":79574,"rsi_14":50.13,"sma_20":6897.5,"sma_60":7040.83,"sma_120":7641.92},{"date":"2025-05-15","open":6900,"high":7210,"low":6820,"close":7110,"volume":98434,"rsi_14":49.34,"sma_20":6904.5,"sma_60":7011.17,"sma_120":7629.83},{"date":"2025-05-16","open":7240,"high":7240,"low":6620,"close":6820,"volume":131966,"rsi_14":45.32,"sma_20":6891.5,"sma_60":6973.33,"sma_120":7615.83},{"date":"2025-05-19","open":6750,"high":7170,"low":6750,"close":7060,"volume":115292,"rsi_14":50.98,"sma_20":6901.5,"sma_60":6939.0,"sma_120":7605.83},{"date":"2025-05-20","open":7100,"high":7160,"low":6950,"close":7070,"volume":79477,"rsi_14":50.86,"sma_20":6904.5,"sma_60":6910.5,"sma_120":7596.0},{"date":"2025-05-21","open":7110,"high":7160,"low":7000,"close":7030,"volume":50521,"rsi_14":54.62,"sma_20":6903.0,"sma_60":6886.83,"sma_120":7582.75},{"date":"2025-05-22","open":7090,"high":7090,"low":6920,"close":6930,"volume":32720,"rsi_14":52.6,"sma_20":6903.0,"sma_60":6863.5,"sma_120":7570.5},{"date":"2025-05-23","open":7100,"high":7100,"low":6730,"close":6820,"volume":36440,"rsi_14":50.13,"sma_20":6886.0,"sma_60":6841.0,"sma_120":7557.83},{"date":"2025-05-26","open":6800,"high":6920,"low":6710,"close":6810,"volume":22736,"rsi_14":57.57,"sma_20":6866.5,"sma_60":6818.33,"sma_120":7545.75},{"date":"2025-05-27","open":6780,"high":6970,"low":6650,"close":6820,"volume":34770,"rsi_14":59.09,"sma_20":6858.5,"sma_60":6797.5,"sma_120":7531.75},{"date":"2025-05-28","open":6820,"high":6870,"low":6670,"close":6850,"volume":24167,"rsi_14":59.82,"sma_20":6851.0,"sma_60":6780.0,"sma_120":7517.75},{"date":"2025-05-29","open":6820,"high":6910,"low":6730,"close":6800,"volume":20542,"rsi_14":26.98,"sma_20":6857.0,"sma_60":6771.5,"sma_120":7503.42},{"date":"2025-05-30","open":6840,"high":6840,"low":6650,"close":6720,"volume":20711,"rsi_14":37.78,"sma_20":6856.5,"sma_60":6759.5,"sma_120":7487.5},{"date":"2025-06-02","open":6790,"high":6790,"low":6570,"close":6630,"volume":32190,"rsi_14":33.09,"sma_20":6847.5,"sma_60":6745.0,"sma_120":7473.42},{"date":"2025-06-04","open":6750,"high":6770,"low":6580,"close":6760,"volume":22906,"rsi_14":43.38,"sma_20":6870.5,"sma_60":6736.0,"sma_120":7461.25},{"date":"2025-06-05","open":6760,"high":6930,"low":6640,"close":6830,"volume":41615,"rsi_14":38.89,"sma_20":6901.0,"sma_60":6730.33,"sma_120":7447.83},{"date":"2025-06-09","open":6850,"high":6960,"low":6650,"close":6920,"volume":47208,"rsi_14":54.72,"sma_20":6937.0,"sma_60":6726.33,"sma_120":7437.83},{"date":"2025-06-10","open":6960,"high":7000,"low":6810,"close":6960,"volume":31027,"rsi_14":44.19,"sma_20":6901.5,"sma_60":6725.0,"sma_120":7429.5},{"date":"2025-06-11","open":6970,"high":7040,"low":6910,"close":6990,"volume":22545,"rsi_14":45.45,"sma_20":6898.5,"sma_60":6724.33,"sma_120":7424.5},{"date":"2025-06-12","open":6980,"high":7190,"low":6950,"close":7030,"volume":47522,"rsi_14":50.0,"sma_20":6895.0,"sma_60":6725.33,"sma_120":7426.08},{"date":"2025-06-13","open":6980,"high":6990,"low":6700,"close":6730,"volume":65523,"rsi_14":40.74,"sma_20":6884.5,"sma_60":6718.83,"sma_120":7419.58},{"date":"2025-06-16","open":6650,"high":6770,"low":6610,"close":6620,"volume":37684,"rsi_14":40.74,"sma_20":6860.0,"sma_60":6710.83,"sma_120":7409.0},{"date":"2025-06-17","open":6630,"high":6760,"low":6520,"close":6620,"volume":38882,"rsi_14":41.12,"sma_20":6850.0,"sma_60":6698.67,"sma_120":7397.83},{"date":"2025-06-18","open":6620,"high":6630,"low":6350,"close":6400,"volume":48536,"rsi_14":33.59,"sma_20":6817.0,"sma_60":6687.5,"sma_120":7384.58},{"date":"2025-06-19","open":6400,"high":6470,"low":6170,"close":6170,"volume":55479,"rsi_14":27.03,"sma_20":6772.0,"sma_60":6672.17,"sma_120":7369.08},{"date":"2025-06-20","open":6200,"high":6340,"low":6170,"close":6290,"volume":23156,"rsi_14":33.55,"sma_20":6735.0,"sma_60":6662.5,"sma_120":7354.83},{"date":"2025-06-23","open":6110,"high":6160,"low":5990,"close":6010,"volume":59640,"rsi_14":29.71,"sma_20":6689.0,"sma_60":6656.83,"sma_120":7336.92},{"date":"2025-06-24","open":6100,"high":6650,"low":6040,"close":6290,"volume":179314,"rsi_14":41.24,"sma_20":6662.5,"sma_60":6649.33,"sma_120":7324.33},{"date":"2025-06-25","open":6310,"high":6320,"low":6100,"close":6180,"volume":30013,"rsi_14":34.9,"sma_20":6631.0,"sma_60":6640.83,"sma_120":7313.83},{"date":"2025-06-26","open":7000,"high":7000,"low":6280,"close":6370,"volume":222109,"rsi_14":38.73,"sma_20":6608.5,"sma_60":6639.17,"sma_120":7304.58},{"date":"2025-06-27","open":6350,"high":6390,"low":6150,"close":6200,"volume":50654,"rsi_14":33.02,"sma_20":6576.0,"sma_60":6638.0,"sma_120":7294.17},{"date":"2025-06-30","open":6300,"high":6450,"low":6080,"close":6120,"volume":37816,"rsi_14":30.56,"sma_20":6542.0,"sma_60":6640.33,"sma_120":7283.08},{"date":"2025-07-01","open":6500,"high":7140,"low":6180,"close":6180,"volume":645020,"rsi_14":31.51,"sma_20":6515.0,"sma_60":6640.0,"sma_120":7273.92},{"date":"2025-07-02","open":6360,"high":6430,"low":6070,"close":6380,"volume":119089,"rsi_14":36.17,"sma_20":6502.5,"sma_60":6645.83,"sma_120":7264.0},{"date":"2025-07-03","open":6230,"high":6610,"low":6230,"close":6480,"volume":136375,"rsi_14":44.19,"sma_20":6488.5,"sma_60":6651.67,"sma_120":7254.42},{"date":"2025-07-04","open":6480,"high":6480,"low":6200,"close":6250,"volume":116514,"rsi_14":41.85,"sma_20":6459.5,"sma_60":6654.17,"sma_120":7239.33},{"date":"2025-07-07","open":6210,"high":6340,"low":6150,"close":6210,"volume":28620,"rsi_14":41.13,"sma_20":6424.0,"sma_60":6665.67,"sma_120":7216.0},{"date":"2025-07-08","open":6180,"high":6260,"low":6090,"close":6120,"volume":70944,"rsi_14":43.58,"sma_20":6382.0,"sma_60":6674.17,"sma_120":7190.92},{"date":"2025-07-09","open":6120,"high":6170,"low":6040,"close":6070,"volume":61243,"rsi_14":47.5,"sma_20":6336.0,"sma_60":6683.17,"sma_120":7167.42},{"date":"2025-07-10","open":6060,"high":6110,"low":6000,"close":6020,"volume":71388,"rsi_14":43.01,"sma_20":6285.5,"sma_60":6686.67,"sma_120":7143.17},{"date":"2025-07-11","open":6100,"high":6100,"low":5990,"close":6050,"volume":45195,"rsi_14":51.19,"sma_20":6251.5,"sma_60":6677.83,"sma_120":7121.08},{"date":"2025-07-14","open":6010,"high":6020,"low":5900,"close":5910,"volume":67836,"rsi_14":37.66,"sma_20":6216.0,"sma_60":6660.17,"sma_120":7098.17},{"date":"2025-07-15","open":5910,"high":5960,"low":5850,"close":5870,"volume":31286,"rsi_14":39.46,"sma_20":6178.5,"sma_60":6640.0,"sma_120":7076.92},{"date":"2025-07-16","open":5870,"high":6450,"low":5810,"close":6230,"volume":160852,"rsi_14":45.73,"sma_20":6170.0,"sma_60":6629.5,"sma_120":7060.83},{"date":"2025-07-17","open":6230,"high":6280,"low":6080,"close":6170,"volume":87583,"rsi_14":49.02,"sma_20":6170.0,"sma_60":6615.5,"sma_120":7041.67},{"date":"2025-07-18","open":6140,"high":6230,"low":6080,"close":6180,"volume":40716,"rsi_14":52.05,"sma_20":6164.5,"sma_60":6600.83,"sma_120":7025.33},{"date":"2025-07-21","open":6120,"high":6200,"low":6020,"close":6190,"volume":45060,"rsi_14":50.35,"sma_20":6173.5,"sma_60":6588.5,"sma_120":7010.08},{"date":"2025-07-22","open":6230,"high":6340,"low":6050,"close":6130,"volume":61451,"rsi_14":40.16,"sma_20":6165.5,"sma_60":6571.33,"sma_120":6993.75},{"date":"2025-07-23","open":6150,"high":6210,"low":6000,"close":6180,"volume":49683,"rsi_14":37.7,"sma_20":6165.5,"sma_60":6554.33,"sma_120":6977.92},{"date":"2025-07-24","open":6180,"high":6240,"low":6020,"close":6040,"volume":40578,"rsi_14":40.71,"sma_20":6149.0,"sma_60":6538.67,"sma_120":6957.5},{"date":"2025-07-25","open":6040,"high":6110,"low":5970,"close":6000,"volume":31671,"rsi_14":40.71,"sma_20":6139.0,"sma_60":6522.0,"sma_120":6938.5},{"date":"2025-07-28","open":5980,"high":6000,"low":5860,"close":5890,"volume":43016,"rsi_14":40.0,"sma_20":6127.5,"sma_60":6508.83,"sma_120":6919.83},{"date":"2025-07-29","open":5890,"high":6060,"low":5820,"close":6000,"volume":21847,"rsi_14":47.11,"sma_20":6118.5,"sma_60":6496.67,"sma_120":6904.0},{"date":"2025-07-30","open":6000,"high":6000,"low":5890,"close":5890,"volume":53499,"rsi_14":44.88,"sma_20":6094.0,"sma_60":6481.33,"sma_120":6884.83},{"date":"2025-07-31","open":5940,"high":5980,"low":5850,"close":5860,"volume":22981,"rsi_14":42.52,"sma_20":6063.0,"sma_60":6474.0,"sma_120":6863.0},{"date":"2025-08-01","open":5860,"high":5860,"low":5600,"close":5600,"volume":89241,"rsi_14":38.85,"sma_20":6030.5,"sma_60":6463.67,"sma_120":6832.25},{"date":"2025-08-04","open":5500,"high":5810,"low":5500,"close":5740,"volume":24366,"rsi_14":45.64,"sma_20":6007.0,"sma_60":6456.0,"sma_120":6805.83},{"date":"2025-08-05","open":5610,"high":5920,"low":5610,"close":5790,"volume":31456,"rsi_14":31.36,"sma_20":5990.5,"sma_60":6424.67,"sma_120":6778.67},{"date":"2025-08-06","open":5790,"high":5980,"low":5770,"close":5910,"volume":27180,"rsi_14":39.52,"sma_20":5982.5,"sma_60":6405.67,"sma_120":6749.67},{"date":"2025-08-07","open":5910,"high":5930,"low":5760,"close":5850,"volume":16936,"rsi_14":37.21,"sma_20":5974.0,"sma_60":6384.83,"sma_120":6725.08},{"date":"2025-08-08","open":5850,"high":5930,"low":5560,"close":5810,"volume":23317,"rsi_14":35.61,"sma_20":5962.0,"sma_60":6366.0,"sma_120":6703.42},{"date":"2025-08-11","open":5800,"high":5945,"low":5800,"close":5830,"volume":26626,"rsi_14":38.28,"sma_20":5958.0,"sma_60":6344.67,"sma_120":6677.92},{"date":"2025-08-12","open":5830,"high":6600,"low":5810,"close":6220,"volume":331485,"rsi_14":51.23,"sma_20":5975.5,"sma_60":6334.67,"sma_120":6654.0},{"date":"2025-08-13","open":6190,"high":6340,"low":6070,"close":6270,"volume":56816,"rsi_14":57.52,"sma_20":5977.5,"sma_60":6321.5,"sma_120":6630.25},{"date":"2025-08-14","open":6300,"high":6340,"low":6160,"close":6250,"volume":26908,"rsi_14":58.28,"sma_20":5981.5,"sma_60":6307.83,"sma_120":6609.17},{"date":"2025-08-18","open":6250,"high":6600,"low":5970,"close":6010,"volume":78362,"rsi_14":53.66,"sma_20":5973.0,"sma_60":6290.83,"sma_120":6588.83},{"date":"2025-08-19","open":6080,"high":6090,"low":5740,"close":5910,"volume":35998,"rsi_14":47.24,"sma_20":5959.0,"sma_60":6273.83,"sma_120":6568.67},{"date":"2025-08-20","open":5910,"high":5910,"low":5640,"close":5720,"volume":47055,"rsi_14":45.03,"sma_20":5938.5,"sma_60":6255.5,"sma_120":6548.25},{"date":"2025-08-21","open":5660,"high":5860,"low":5650,"close":5650,"volume":16551,"rsi_14":44.0,"sma_20":5912.0,"sma_60":6236.17,"sma_120":6527.25},{"date":"2025-08-22","open":5720,"high":5820,"low":5590,"close":5590,"volume":29814,"rsi_14":49.68,"sma_20":5889.5,"sma_60":6215.67,"sma_120":6506.58},{"date":"2025-08-25","open":5700,"high":5780,"low":5620,"close":5650,"volume":17111,"rsi_14":46.94,"sma_20":5872.0,"sma_60":6195.67,"sma_120":6487.83},{"date":"2025-08-26","open":5650,"high":5730,"low":5510,"close":5650,"volume":26178,"rsi_14":45.07,"sma_20":5860.0,"sma_60":6176.5,"sma_120":6474.0},{"date":"2025-08-27","open":5600,"high":5670,"low":5500,"close":5500,"volume":49744,"rsi_14":35.86,"sma_20":5835.0,"sma_60":6156.17,"sma_120":6457.83},{"date":"2025-08-28","open":5500,"high":5960,"low":5500,"close":5710,"volume":123030,"rsi_14":45.62,"sma_20":5826.0,"sma_60":6140.83,"sma_120":6442.92},{"date":"2025-08-29","open":5770,"high":5850,"low":5590,"close":5630,"volume":41097,"rsi_14":44.51,"sma_20":5814.5,"sma_60":6122.0,"sma_120":6429.0},{"date":"2025-09-01","open":5630,"high":5630,"low":5410,"close":5410,"volume":67166,"rsi_14":38.59,"sma_20":5805.0,"sma_60":6098.33,"sma_120":6414.33},{"date":"2025-09-02","open":5430,"high":5690,"low":5430,"close":5600,"volume":31632,"rsi_14":31.1,"sma_20":5798.0,"sma_60":6076.33,"sma_120":6401.33},{"date":"2025-09-03","open":5650,"high":5910,"low":5630,"close":5840,"volume":33419,"rsi_14":38.25,"sma_20":5800.5,"sma_60":6057.67,"sma_120":6391.33},{"date":"2025-09-04","open":5800,"high":6130,"low":5800,"close":6130,"volume":54940,"rsi_14":47.14,"sma_20":5811.5,"sma_60":6043.33,"sma_120":6383.83},{"date":"2025-09-05","open":6130,"high":6140,"low":5950,"close":6070,"volume":34591,"rsi_14":51.56,"sma_20":5822.5,"sma_60":6027.33,"sma_120":6376.33},{"date":"2025-09-08","open":6100,"high":6250,"low":6050,"close":6110,"volume":38694,"rsi_14":55.38,"sma_20":5837.5,"sma_60":6017.0,"sma_120":6367.92},{"date":"2025-09-09","open":6160,"high":6160,"low":5970,"close":6050,"volume":28481,"rsi_14":59.54,"sma_20":5848.5,"sma_60":6007.5,"sma_120":6359.17},{"date":"2025-09-10","open":6120,"high":6120,"low":5890,"close":6020,"volume":24420,"rsi_14":60.95,"sma_20":5838.5,"sma_60":5997.5,"sma_120":6348.08},{"date":"2025-09-11","open":6020,"high":6090,"low":5920,"close":5970,"volume":25179,"rsi_14":61.31,"sma_20":5823.5,"sma_60":5990.33,"sma_120":6338.92},{"date":"2025-09-12","open":5970,"high":6300,"low":5970,"close":6240,"volume":77792,"rsi_14":65.61,"sma_20":5823.0,"sma_60":5991.5,"sma_120":6331.83},{"date":"2025-09-15","open":6240,"high":6270,"low":5960,"close":6010,"volume":49107,"rsi_14":58.49,"sma_20":5823.0,"sma_60":5986.83,"sma_120":6324.67},{"date":"2025-09-16","open":6000,"high":6050,"low":5870,"close":5910,"volume":36035,"rsi_14":59.9,"sma_20":5823.0,"sma_60":5985.17,"sma_120":6321.0},{"date":"2025-09-17","open":5910,"high":6000,"low":5850,"close":5890,"volume":28264,"rsi_14":54.79,"sma_20":5831.5,"sma_60":5978.5,"sma_120":6313.92},{"date":"2025-09-18","open":5811,"high":5969,"low":5781,"close":5890,"volume":31418,"rsi_14":59.04,"sma_20":5847.5,"sma_60":5975.0,"sma_120":6307.92},{"date":"2025-09-19","open":5910,"high":6050,"low":5750,"close":5870,"volume":54666,"rsi_14":63.07,"sma_20":5861.5,"sma_60":5966.67,"sma_120":6302.92},{"date":"2025-09-22","open":5910,"high":6180,"low":5890,"close":6170,"volume":64424,"rsi_14":65.24,"sma_20":5887.5,"sma_60":5966.17,"sma_120":6302.08},{"date":"2025-09-23","open":6170,"high":6200,"low":6000,"close":6020,"volume":34052,"rsi_14":55.06,"sma_20":5906.0,"sma_60":5964.5,"sma_120":6302.42},{"date":"2025-09-24","open":5980,"high":6200,"low":5880,"close":5880,"volume":47526,"rsi_14":42.33,"sma_20":5925.0,"sma_60":5959.5,"sma_120":6299.75},{"date":"2025-09-25","open":6100,"high":6100,"low":5840,"close":5890,"volume":79877,"rsi_14":44.3,"sma_20":5934.0,"sma_60":5951.33,"sma_120":6298.58},{"date":"2025-09-26","open":5810,"high":6030,"low":5450,"close":5520,"volume":156040,"rsi_14":34.55,"sma_20":5928.5,"sma_60":5935.33,"sma_120":6293.5},{"date":"2025-09-29","open":5520,"high":5870,"low":5520,"close":5660,"volume":27958,"rsi_14":40.2,"sma_20":5941.0,"sma_60":5925.5,"sma_120":6289.83},{"date":"2025-09-30","open":5660,"high":5790,"low":5440,"close":5620,"volume":31103,"rsi_14":40.0,"sma_20":5942.0,"sma_60":5915.67,"sma_120":6290.67},{"date":"2025-10-01","open":5610,"high":5700,"low":5530,"close":5640,"volume":53382,"rsi_14":41.62,"sma_20":5932.0,"sma_60":5907.67,"sma_120":6290.92},{"date":"2025-10-02","open":5641,"high":6060,"low":5631,"close":5930,"volume":79938,"rsi_14":42.79,"sma_20":5923.0,"sma_60":5905.67,"sma_120":6294.42},{"date":"2025-10-10","open":6000,"high":6100,"low":5770,"close":6050,"volume":67667,"rsi_14":51.06,"sma_20":5922.0,"sma_60":5906.17,"sma_120":6296.42},{"date":"2025-10-13","open":6050,"high":6050,"low":5790,"close":5860,"volume":86897,"rsi_14":48.73,"sma_20":5909.5,"sma_60":5903.0,"sma_120":6290.42},{"date":"2025-10-14","open":5980,"high":6045,"low":5700,"close":5790,"volume":62344,"rsi_14":47.52,"sma_20":5896.5,"sma_60":5901.0,"sma_120":6280.58},{"date":"2025-10-15","open":5990,"high":5990,"low":5710,"close":5730,"volume":32752,"rsi_14":44.0,"sma_20":5882.0,"sma_60":5898.67,"sma_120":6269.33},{"date":"2025-10-16","open":5730,"high":5810,"low":5540,"close":5550,"volume":73307,"rsi_14":42.31,"sma_20":5861.0,"sma_60":5887.33,"sma_120":6258.42},{"date":"2025-10-17","open":5580,"high":5920,"low":5580,"close":5650,"volume":68350,"rsi_14":36.17,"sma_20":5831.5,"sma_60":5878.67,"sma_120":6247.08},{"date":"2025-10-20","open":5650,"high":5660,"low":5510,"close":5520,"volume":42234,"rsi_14":36.56,"sma_20":5807.0,"sma_60":5867.67,"sma_120":6234.25},{"date":"2025-10-21","open":5530,"high":5600,"low":5460,"close":5470,"volume":71487,"rsi_14":38.42,"sma_20":5785.0,"sma_60":5855.67,"sma_120":6222.08},{"date":"2025-10-22","open":5490,"high":5680,"low":5380,"close":5410,"volume":55483,"rsi_14":36.81,"sma_20":5761.0,"sma_60":5843.67,"sma_120":6207.5},{"date":"2025-10-23","open":5430,"high":5520,"low":5300,"close":5300,"volume":67827,"rsi_14":42.95,"sma_20":5727.5,"sma_60":5829.0,"sma_120":6191.67},{"date":"2025-10-24","open":5350,"high":5350,"low":4900,"close":4990,"volume":160959,"rsi_14":30.64,"sma_20":5683.5,"sma_60":5811.5,"sma_120":6175.08},{"date":"2025-10-27","open":5000,"high":5100,"low":4865,"close":4885,"volume":111456,"rsi_14":29.53,"sma_20":5619.25,"sma_60":5792.92,"sma_120":6157.46},{"date":"2025-10-28","open":5010,"high":5580,"low":4950,"close":5400,"volume":429933,"rsi_14":44.76,"sma_20":5588.25,"sma_60":5784.75,"sma_120":6146.79},{"date":"2025-10-29","open":5400,"high":5400,"low":4855,"close":5160,"volume":191199,"rsi_14":32.21,"sma_20":5552.25,"sma_60":5770.75,"sma_120":6133.71},{"date":"2025-10-30","open":5110,"high":5110,"low":4745,"close":4745,"volume":144621,"rsi_14":24.26,"sma_20":5495.0,"sma_60":5751.67,"sma_120":6116.5},{"date":"2025-10-31","open":4745,"high":4950,"low":4630,"close":4875,"volume":84261,"rsi_14":30.1,"sma_20":5462.75,"sma_60":5735.25,"sma_120":6104.62},{"date":"2025-11-03","open":4880,"high":4915,"low":4710,"close":4780,"volume":61341,"rsi_14":29.8,"sma_20":5418.75,"sma_60":5721.58,"sma_120":6092.62},{"date":"2025-11-04","open":4780,"high":5050,"low":4660,"close":4920,"volume":77933,"rsi_14":34.3,"sma_20":5383.75,"sma_60":5707.92,"sma_120":6081.96},{"date":"2025-11-05","open":5300,"high":6250,"low":4845,"close":5060,"volume":889148,"rsi_14":40.35,"sma_20":5354.75,"sma_60":5695.75,"sma_120":6060.21},{"date":"2025-11-06","open":5300,"high":6210,"low":5250,"close":5480,"volume":1437770,"rsi_14":47.03,"sma_20":5331.25,"sma_60":5688.58,"sma_120":6047.12},{"date":"2025-11-07","open":5690,"high":5930,"low":5290,"close":5300,"volume":254210,"rsi_14":46.22,"sma_20":5293.75,"sma_60":5679.42,"sma_120":6032.12},{"date":"2025-11-10","open":5240,"high":5490,"low":5060,"close":5190,"volume":121035,"rsi_14":45.29,"sma_20":5260.25,"sma_60":5669.08,"sma_120":6017.54},{"date":"2025-11-11","open":5550,"high":6740,"low":5400,"close":6740,"volume":3219721,"rsi_14":64.91,"sma_20":5307.75,"sma_60":5684.25,"sma_120":6014.46},{"date":"2025-11-12","open":6940,"high":7460,"low":6710,"close":7070,"volume":4833792,"rsi_14":68.91,"sma_20":5374.75,"sma_60":5698.42,"sma_120":6016.54},{"date":"2025-11-13","open":6980,"high":7330,"low":6620,"close":7000,"volume":1025702,"rsi_14":72.64,"sma_20":5447.25,"sma_60":5710.58,"sma_120":6016.04},{"date":"2025-11-14","open":7000,"high":7300,"low":6520,"close":6590,"volume":775301,"rsi_14":67.97,"sma_20":5494.25,"sma_60":5716.25,"sma_120":6012.04},{"date":"2025-11-17","open":6900,"high":6900,"low":6080,"close":6430,"volume":489218,"rsi_14":61.73,"sma_20":5539.75,"sma_60":5723.25,"sma_120":6007.04},{"date":"2025-11-18","open":6370,"high":6390,"low":5870,"close":5970,"volume":273224,"rsi_14":58.79,"sma_20":5564.75,"sma_60":5724.25,"sma_120":5999.04},{"date":"2025-11-19","open":6100,"high":7760,"low":6030,"close":6840,"volume":6230129,"rsi_14":70.68,"sma_20":5636.25,"sma_60":5742.92,"sma_120":5999.21},{"date":"2025-11-20","open":6980,"high":7280,"low":6710,"close":6850,"volume":1298178,"rsi_14":69.97,"sma_20":5713.75,"sma_60":5762.92,"sma_120":5999.54},{"date":"2025-11-21","open":6570,"high":8680,"low":6550,"close":7770,"volume":5892047,"rsi_14":75.91,"sma_20":5852.75,"sma_60":5799.25,"sma_120":6007.46},{"date":"2025-11-24","open":8020,"high":8030,"low":7080,"close":7100,"volume":1049408,"rsi_14":67.3,"sma_20":5963.5,"sma_60":5823.42,"sma_120":6009.54},{"date":"2025-11-25","open":7250,"high":7620,"low":6700,"close":6720,"volume":1026675,"rsi_14":62.69,"sma_20":6029.5,"sma_60":5841.25,"sma_120":6008.88},{"date":"2025-11-26","open":6860,"high":7010,"low":6520,"close":6760,"volume":554504,"rsi_14":60.39,"sma_20":6109.5,"sma_60":5862.25,"sma_120":6009.21},{"date":"2025-11-27","open":6830,"high":6830,"low":6220,"close":6430,"volume":526873,"rsi_14":58.95,"sma_20":6193.75,"sma_60":5874.25,"sma_120":6007.54},{"date":"2025-11-28","open":6540,"high":7620,"low":6540,"close":7600,"volume":2314315,"rsi_14":66.35,"sma_20":6330.0,"sma_60":5907.08,"sma_120":6014.54},{"date":"2025-12-01","open":7660,"high":9410,"low":7450,"close":8750,"volume":3266462,"rsi_14":64.42,"sma_20":6528.5,"sma_60":5962.75,"sma_120":6030.54},{"date":"2025-12-02","open":8520,"high":9340,"low":8220,"close":9230,"volume":1156639,"rsi_14":65.17,"sma_20":6744.0,"sma_60":6023.25,"sma_120":6049.79},{"date":"2025-12-03","open":9230,"high":9960,"low":8650,"close":9440,"volume":1090066,"rsi_14":66.8,"sma_20":6963.0,"sma_60":6083.25,"sma_120":6070.46},{"date":"2025-12-04","open":9300,"high":12000,"low":9020,"close":10980,"volume":3958530,"rsi_14":76.16,"sma_20":7238.0,"sma_60":6164.08,"sma_120":6103.71},{"date":"2025-12-05","open":10830,"high":10830,"low":9590,"close":9600,"volume":1090013,"rsi_14":66.49,"sma_20":7453.0,"sma_60":6222.92,"sma_120":6125.12},{"date":"2025-12-08","open":9710,"high":10210,"low":9000,"close":9230,"volume":748406,"rsi_14":67.12,"sma_20":7655.0,"sma_60":6274.92,"sma_120":6145.96},{"date":"2025-12-09","open":9450,"high":9470,"low":8830,"close":8890,"volume":406355,"rsi_14":61.4,"sma_20":7762.5,"sma_60":6322.25,"sma_120":6164.88},{"date":"2025-12-10","open":8910,"high":10490,"low":8800,"close":10400,"volume":1402272,"rsi_14":66.92,"sma_20":7929.0,"sma_60":6395.25,"sma_120":6196.38},{"date":"2025-12-11","open":10700,"high":11310,"low":10070,"close":10090,"volume":877199,"rsi_14":61.74,"sma_20":8083.5,"sma_60":6463.92,"sma_120":6227.12},{"date":"2025-12-12","open":10090,"high":10450,"low":9700,"close":10000,"volume":488561,"rsi_14":65.59,"sma_20":8254.0,"sma_60":6526.58,"sma_120":6259.04},{"date":"2025-12-15","open":9830,"high":11110,"low":9570,"close":10190,"volume":549133,"rsi_14":69.05,"sma_20":8442.0,"sma_60":6596.25,"sma_120":6291.54},{"date":"2025-12-16","open":10160,"high":10720,"low":9920,"close":10080,"volume":325568,"rsi_14":68.08,"sma_20":8647.5,"sma_60":6665.75,"sma_120":6325.46},{"date":"2025-12-17","open":10080,"high":10790,"low":9710,"close":10480,"volume":502672,"rsi_14":71.89,"sma_20":8829.5,"sma_60":6742.25,"sma_120":6360.38},{"date":"2025-12-18","open":10370,"high":11030,"low":9900,"close":10180,"volume":411909,"rsi_14":65.39,"sma_20":8996.0,"sma_60":6812.42,"sma_120":6393.71},{"date":"2025-12-19","open":10200,"high":11420,"low":9960,"close":10990,"volume":905194,"rsi_14":63.93,"sma_20":9157.0,"sma_60":6897.75,"sma_120":6432.21},{"date":"2025-12-22","open":11320,"high":11440,"low":10210,"close":10380,"volume":457265,"rsi_14":57.04,"sma_20":9321.0,"sma_60":6967.92,"sma_120":6467.04},{"date":"2025-12-23","open":10440,"high":10440,"low":9810,"close":9910,"volume":287097,"rsi_14":52.79,"sma_20":9480.5,"sma_60":7032.75,"sma_120":6498.62},{"date":"2025-12-24","open":9920,"high":10160,"low":9780,"close":10110,"volume":161841,"rsi_14":43.86,"sma_20":9648.0,"sma_60":7103.25,"sma_120":6531.38},{"date":"2025-12-26","open":10110,"high":10370,"low":9910,"close":10100,"volume":206963,"rsi_14":54.37,"sma_20":9831.5,"sma_60":7173.42,"sma_120":6562.38},{"date":"2025-12-29","open":10100,"high":10170,"low":9070,"close":9460,"volume":409172,"rsi_14":51.92,"sma_20":9924.5,"sma_60":7239.08,"sma_120":6587.21},{"date":"2025-12-30","open":9460,"high":9850,"low":9170,"close":9390,"volume":202982,"rsi_14":54.37,"sma_20":9956.5,"sma_60":7301.25,"sma_120":6613.38},{"date":"2026-01-02","open":9380,"high":9400,"low":8760,"close":9060,"volume":331263,"rsi_14":35.24,"sma_20":9948.0,"sma_60":7358.58,"sma_120":6637.12},{"date":"2026-01-05","open":9070,"high":11770,"low":8980,"close":11370,"volume":3051213,"rsi_14":59.79,"sma_20":10044.5,"sma_60":7454.08,"sma_120":6680.88},{"date":"2026-01-06","open":11380,"high":11950,"low":10390,"close":10590,"volume":1043533,"rsi_14":54.08,"sma_20":10025.0,"sma_60":7531.42,"sma_120":6718.54},{"date":"2026-01-07","open":10400,"high":11030,"low":10250,"close":10650,"volume":420177,"rsi_14":53.24,"sma_20":10077.5,"sma_60":7608.08,"sma_120":6757.12},{"date":"2026-01-08","open":10660,"high":11660,"low":10600,"close":11620,"volume":691849,"rsi_14":59.67,"sma_20":10197.0,"sma_60":7704.08,"sma_120":6803.54},{"date":"2026-01-09","open":12120,"high":12120,"low":10340,"close":10350,"volume":781513,"rsi_14":49.26,"sma_20":10270.0,"sma_60":7780.08,"sma_120":6840.54},{"date":"2026-01-12","open":10350,"high":10540,"low":10040,"close":10100,"volume":248431,"rsi_14":49.54,"sma_20":10255.0,"sma_60":7852.92,"sma_120":6875.79},{"date":"2026-01-13","open":10600,"high":11950,"low":10500,"close":11620,"volume":2153461,"rsi_14":53.32,"sma_20":10331.5,"sma_60":7954.08,"sma_120":6920.71},{"date":"2026-01-14","open":11600,"high":11900,"low":11050,"close":11600,"volume":556938,"rsi_14":56.85,"sma_20":10411.5,"sma_60":8053.25,"sma_120":6965.96},{"date":"2026-01-15","open":11450,"high":11830,"low":10880,"close":11310,"volume":479957,"rsi_14":58.03,"sma_20":10467.5,"sma_60":8149.75,"sma_120":7008.71},{"date":"2026-01-16","open":11360,"high":11370,"low":10500,"close":10600,"volume":502077,"rsi_14":52.71,"sma_20":10499.5,"sma_60":8321.75,"sma_120":7045.46},{"date":"2026-01-19","open":10590,"high":10880,"low":10220,"close":10400,"volume":263279,"rsi_14":55.35,"sma_20":10510.5,"sma_60":8406.75,"sma_120":7081.04},{"date":"2026-01-20","open":10250,"high":10830,"low":10100,"close":10460,"volume":250425,"rsi_14":56.1,"sma_20":10484.0,"sma_60":8497.92,"sma_120":7116.71},{"date":"2026-01-21","open":10250,"high":10400,"low":9690,"close":9850,"volume":493699,"rsi_14":54.36,"sma_20":10457.5,"sma_60":8580.67,"sma_120":7148.46},{"date":"2026-01-22","open":9860,"high":10290,"low":9720,"close":9970,"volume":234131,"rsi_14":39.8,"sma_20":10460.5,"sma_60":8656.83,"sma_120":7181.54},{"date":"2026-01-23","open":9970,"high":10040,"low":9730,"close":9870,"volume":218536,"rsi_14":44.17,"sma_20":10448.5,"sma_60":8735.33,"sma_120":7214.71},{"date":"2026-01-26","open":9880,"high":10270,"low":9740,"close":10090,"volume":306670,"rsi_14":45.58,"sma_20":10448.0,"sma_60":8824.42,"sma_120":7248.79},{"date":"2026-01-27","open":9990,"high":10140,"low":9860,"close":10040,"volume":165737,"rsi_14":35.42,"sma_20":10477.0,"sma_60":8910.5,"sma_120":7283.38},{"date":"2026-01-28","open":10050,"high":10350,"low":9750,"close":10040,"volume":292869,"rsi_14":46.27,"sma_20":10509.5,"sma_60":8998.17,"sma_120":7318.21},{"date":"2026-01-29","open":10300,"high":10450,"low":9950,"close":10400,"volume":300958,"rsi_14":53.52,"sma_20":10576.5,"sma_60":9089.5,"sma_120":7358.21},{"date":"2026-01-30","open":10400,"high":10400,"low":9790,"close":9980,"volume":334621,"rsi_14":24.05,"sma_20":10507.0,"sma_60":9171.5,"sma_120":7393.54},{"date":"2026-02-02","open":9900,"high":10000,"low":9350,"close":9410,"volume":292981,"rsi_14":20.49,"sma_20":10448.0,"sma_60":9237.0,"sma_120":7423.71},{"date":"2026-02-03","open":9600,"high":9750,"low":9470,"close":9600,"volume":135102,"rsi_14":26.32,"sma_20":10395.5,"sma_60":9308.67,"sma_120":7454.46},{"date":"2026-02-04","open":9600,"high":9740,"low":9060,"close":9120,"volume":292071,"rsi_14":28.11,"sma_20":10270.5,"sma_60":9284.0,"sma_120":7481.71},{"date":"2026-02-05","open":9300,"high":9300,"low":8960,"close":9010,"volume":145473,"rsi_14":27.22,"sma_20":10203.5,"sma_60":9347.67,"sma_120":7508.38},{"date":"2026-02-06","open":8960,"high":8990,"low":8380,"close":8870,"volume":202983,"rsi_14":27.7,"sma_20":10142.0,"sma_60":9383.17,"sma_120":7533.71},{"date":"2026-02-09","open":8890,"high":9110,"low":8500,"close":8750,"volume":101767,"rsi_14":25.5,"sma_20":9998.5,"sma_60":9411.17,"sma_120":7554.79},{"date":"2026-02-10","open":8780,"high":9180,"low":8780,"close":8990,"volume":113816,"rsi_14":36.22,"sma_20":9868.0,"sma_60":9444.33,"sma_120":7577.46},{"date":"2026-02-11","open":8850,"high":9100,"low":8760,"close":8820,"volume":102037,"rsi_14":31.86,"sma_20":9743.5,"sma_60":9481.5,"sma_120":7598.88},{"date":"2026-02-12","open":8830,"high":9150,"low":8450,"close":8670,"volume":178377,"rsi_14":31.37,"sma_20":9647.0,"sma_60":9518.83,"sma_120":7621.04},{"date":"2026-02-13","open":8700,"high":8800,"low":8470,"close":8510,"volume":85182,"rsi_14":25.0,"sma_20":9542.5,"sma_60":9561.17,"sma_120":7642.71},{"date":"2026-02-19","open":8540,"high":8620,"low":8300,"close":8540,"volume":91301,"rsi_14":26.11,"sma_20":9449.5,"sma_60":9589.5,"sma_120":7666.21},{"date":"2026-02-20","open":8540,"high":9120,"low":8260,"close":8320,"volume":271478,"rsi_14":24.4,"sma_20":9342.5,"sma_60":9614.0,"sma_120":7688.46},{"date":"2026-02-23","open":8300,"high":8400,"low":8100,"close":8250,"volume":129784,"rsi_14":14.98,"sma_20":9262.5,"sma_60":9622.0,"sma_120":7710.62},{"date":"2026-02-24","open":8250,"high":8960,"low":8190,"close":8850,"volume":196587,"rsi_14":32.62,"sma_20":9206.5,"sma_60":9651.17,"sma_120":7737.29},{"date":"2026-02-25","open":9300,"high":9300,"low":8790,"close":9010,"volume":365276,"rsi_14":42.96,"sma_20":9163.5,"sma_60":9689.33,"sma_120":7765.29},{"date":"2026-02-26","open":9210,"high":9440,"low":8510,"close":8560,"volume":230442,"rsi_14":33.23,"sma_20":9087.0,"sma_60":9994.67,"sma_120":9422.75},{"date":"2026-02-27","open":8440,"high":9230,"low":8440,"close":8710,"volume":176785,"rsi_14":42.6,"sma_20":9020.5,"sma_60":9757.33,"sma_120":7815.79},{"date":"2026-03-03","open":8500,"high":9020,"low":8400,"close":8460,"volume":188901,"rsi_14":40.55,"sma_20":8941.5,"sma_60":9771.67,"sma_120":7839.38},{"date":"2026-03-04","open":8270,"high":8320,"low":7480,"close":7500,"volume":353668,"rsi_14":31.64,"sma_20":8796.5,"sma_60":9750.83,"sma_120":7856.79},{"date":"2026-03-05","open":8210,"high":9000,"low":7710,"close":8560,"volume":148829,"rsi_14":47.97,"sma_20":8725.5,"sma_60":9739.67,"sma_120":7881.46},{"date":"2026-03-06","open":8450,"high":9100,"low":8370,"close":8740,"volume":122355,"rsi_14":47.29,"sma_20":8692.0,"sma_60":9728.0,"sma_120":7905.62},{"date":"2026-03-09","open":8740,"high":8860,"low":8350,"close":8700,"volume":173067,"rsi_14":48.66,"sma_20":8647.0,"sma_60":9690.0,"sma_120":7927.04},{"date":"2026-03-10","open":8880,"high":9130,"low":8640,"close":8950,"volume":218400,"rsi_14":53.06,"sma_20":8638.5,"sma_60":9679.17,"sma_120":7951.04},{"date":"2026-03-11","open":9120,"high":9450,"low":8910,"close":9030,"volume":224497,"rsi_14":55.78,"sma_20":8639.5,"sma_60":9675.83,"sma_120":7975.38},{"date":"2026-03-12","open":9160,"high":9490,"low":9070,"close":9220,"volume":163209,"rsi_14":57.3,"sma_20":8657.0,"sma_60":9681.33,"sma_120":8001.79},{"date":"2026-03-13","open":9050,"high":9590,"low":8990,"close":9450,"volume":226598,"rsi_14":62.1,"sma_20":8692.0,"sma_60":9665.5,"sma_120":8030.38},{"date":"2026-03-16","open":10050,"high":11500,"low":10030,"close":11110,"volume":1803267,"rsi_14":72.84,"sma_20":8798.0,"sma_60":9775.5,"sma_120":9623.75},{"date":"2026-03-17","open":11210,"high":11860,"low":11030,"close":11320,"volume":665652,"rsi_14":71.04,"sma_20":8923.0,"sma_60":9704.5,"sma_120":8115.54},{"date":"2026-03-18","open":11990,"high":12000,"low":10920,"close":11240,"volume":388882,"rsi_14":69.26,"sma_20":9051.5,"sma_60":9722.0,"sma_120":8159.12},{"date":"2026-03-19","open":10910,"high":11120,"low":10300,"close":10390,"volume":330650,"rsi_14":64.78,"sma_20":9145.5,"sma_60":9727.17,"sma_120":8196.46},{"date":"2026-03-20","open":10390,"high":10500,"low":10040,"close":10100,"volume":181621,"rsi_14":60.98,"sma_20":9223.5,"sma_60":9720.83,"sma_120":8231.54},{"date":"2026-03-23","open":9920,"high":10280,"low":9620,"close":9970,"volume":230289,"rsi_14":62.16,"sma_20":9306.0,"sma_60":9717.33,"sma_120":8264.88},{"date":"2026-03-24","open":10150,"high":10480,"low":9800,"close":10000,"volume":223175,"rsi_14":73.67,"sma_20":9393.5,"sma_60":9700.83,"sma_120":8299.29},{"date":"2026-03-25","open":9980,"high":10110,"low":9840,"close":10110,"volume":149300,"rsi_14":67.9,"sma_20":9456.5,"sma_60":9696.33,"sma_120":8332.12},{"date":"2026-03-26","open":10140,"high":10390,"low":9870,"close":9910,"volume":191303,"rsi_14":63.45,"sma_20":9501.5,"sma_60":9696.33,"sma_120":8364.54},{"date":"2026-03-27","open":9730,"high":10660,"low":9730,"close":10410,"volume":379373,"rsi_14":67.78,"sma_20":9594.0,"sma_60":9701.33,"sma_120":8402.29},{"date":"2026-03-30","open":10160,"high":10410,"low":9950,"close":10000,"volume":188322,"rsi_14":60.56,"sma_20":9658.5,"sma_60":9699.67,"sma_120":8436.54},{"date":"2026-03-31","open":9960,"high":9990,"low":8800,"close":9150,"volume":303685,"rsi_14":51.05,"sma_20":9693.0,"sma_60":9694.5,"sma_120":8466.79},{"date":"2026-04-01","open":9420,"high":9730,"low":9300,"close":9650,"volume":96048,"rsi_14":53.55,"sma_20":9800.5,"sma_60":9698.83,"sma_120":8500.04},{"date":"2026-04-02","open":9800,"high":10080,"low":8960,"close":9180,"volume":207808,"rsi_14":47.85,"sma_20":9831.5,"sma_60":9700.83,"sma_120":8529.71},{"date":"2026-04-03","open":9350,"high":9630,"low":9070,"close":9190,"volume":84822,"rsi_14":29.31,"sma_20":9854.0,"sma_60":9664.5,"sma_120":8559.29},{"date":"2026-04-06","open":9380,"high":9380,"low":8600,"close":8740,"volume":169955,"rsi_14":23.57,"sma_20":9856.0,"sma_60":9633.67,"sma_120":8582.54},{"date":"2026-04-07","open":8760,"high":8980,"low":8420,"close":8500,"volume":100677,"rsi_14":22.82,"sma_20":9833.5,"sma_60":9597.83,"sma_120":8602.96},{"date":"2026-04-08","open":8660,"high":9000,"low":8550,"close":8850,"volume":97104,"rsi_14":33.04,"sma_20":9824.5,"sma_60":9551.67,"sma_120":8627.88},{"date":"2026-04-09","open":8850,"high":8970,"low":8500,"close":8700,"volume":95720,"rsi_14":34.09,"sma_20":9798.5,"sma_60":9524.17,"sma_120":8652.12},{"date":"2026-04-10","open":8700,"high":9390,"low":8700,"close":9210,"volume":148360,"rsi_14":42.05,"sma_20":9786.5,"sma_60":9509.33,"sma_120":8681.12},{"date":"2026-04-13","open":9210,"high":9320,"low":8990,"close":9100,"volume":144948,"rsi_14":40.74,"sma_20":9686.0,"sma_60":9467.33,"sma_120":8710.71},{"date":"2026-04-14","open":9220,"high":9340,"low":8990,"close":9040,"volume":101343,"rsi_14":38.88,"sma_20":9572.0,"sma_60":9424.67,"sma_120":8738.96},{"date":"2026-04-15","open":9300,"high":9400,"low":8880,"close":9180,"volume":136137,"rsi_14":42.32,"sma_20":9469.0,"sma_60":9389.17,"sma_120":8769.46},{"date":"2026-04-16","open":9350,"high":9560,"low":9210,"close":9450,"volume":138772,"rsi_14":39.38,"sma_20":9422.0,"sma_60":9370.0,"sma_120":8802.62},{"date":"2026-04-17","open":9470,"high":9620,"low":9230,"close":9590,"volume":98168,"rsi_14":45.18,"sma_20":9396.5,"sma_60":9356.5,"sma_120":8837.46},{"date":"2026-04-20","open":9620,"high":9790,"low":9360,"close":9590,"volume":109117,"rsi_14":56.47,"sma_20":9377.5,"sma_60":9342.0,"sma_120":8873.21},{"date":"2026-04-21","open":9590,"high":9700,"low":9060,"close":9170,"volume":123702,"rsi_14":42.77,"sma_20":9336.0,"sma_60":9330.67,"sma_120":8908.04},{"date":"2026-04-22","open":9170,"high":9930,"low":9070,"close":9440,"volume":231238,"rsi_14":54.17,"sma_20":9302.5,"sma_60":9321.83,"sma_120":8946.0},{"date":"2026-04-23","open":9440,"high":9510,"low":8640,"close":9300,"volume":150596,"rsi_14":51.69,"sma_20":9272.0,"sma_60":9312.33,"sma_120":8978.5},{"date":"2026-04-24","open":9240,"high":9560,"low":9150,"close":9270,"volume":101156,"rsi_14":59.36,"sma_20":9215.0,"sma_60":9298.67,"sma_120":9012.75},{"date":"2026-04-27","open":9270,"high":9430,"low":9060,"close":9280,"volume":70142,"rsi_14":65.0,"sma_20":9179.0,"sma_60":9286.0,"sma_120":9050.54},{"date":"2026-04-28","open":9430,"high":9550,"low":9060,"close":9350,"volume":139001,"rsi_14":60.78,"sma_20":9189.0,"sma_60":9274.5,"sma_120":9087.83},{"date":"2026-04-29","open":9300,"high":9740,"low":9220,"close":9420,"volume":118250,"rsi_14":66.07,"sma_20":9177.5,"sma_60":9258.17,"sma_120":9815.25},{"date":"2026-04-30","open":9420,"high":9560,"low":9150,"close":9150,"volume":140460,"rsi_14":53.01,"sma_20":9248.5,"sma_60":9329.5,"sma_120":9346.92},{"date":"2026-05-04","open":9200,"high":9580,"low":8900,"close":8990,"volume":194611,"rsi_14":47.32,"sma_20":9166.0,"sma_60":9237.33,"sma_120":9194.5},{"date":"2026-05-06","open":9190,"high":9190,"low":8510,"close":8560,"volume":213887,"rsi_14":40.08,"sma_20":9157.0,"sma_60":9220.0,"sma_120":9220.17},{"date":"2026-05-07","open":8580,"high":8740,"low":8220,"close":8300,"volume":153238,"rsi_14":32.68,"sma_20":9147.0,"sma_60":9206.33,"sma_120":9245.17},{"date":"2026-05-08","open":8400,"high":8430,"low":8080,"close":8290,"volume":111040,"rsi_14":24.56,"sma_20":9119.0,"sma_60":9194.33,"sma_120":9271.0},{"date":"2026-05-11","open":8280,"high":8280,"low":7680,"close":7870,"volume":205232,"rsi_14":16.41,"sma_20":9077.5,"sma_60":9177.67,"sma_120":9280.42},{"date":"2026-05-12","open":7920,"high":7950,"low":7200,"close":7640,"volume":118959,"rsi_14":15.05,"sma_20":8999.0,"sma_60":9159.17,"sma_120":9285.17},{"date":"2026-05-13","open":7510,"high":7940,"low":7360,"close":7510,"volume":100019,"rsi_14":16.8,"sma_20":8919.5,"sma_60":9134.5,"sma_120":9289.42},{"date":"2026-05-14","open":7510,"high":7790,"low":7300,"close":7400,"volume":100394,"rsi_14":6.41,"sma_20":8837.5,"sma_60":9110.83,"sma_120":9296.17},{"date":"2026-05-15","open":7500,"high":7540,"low":6990,"close":7100,"volume":137758,"rsi_14":6.0,"sma_20":8733.5,"sma_60":9084.67,"sma_120":9301.75},{"date":"2026-05-18","open":6820,"high":6990,"low":6530,"close":6900,"volume":98207,"rsi_14":5.62,"sma_20":8606.0,"sma_60":9057.83,"sma_120":9309.5},{"date":"2026-05-19","open":6900,"high":7270,"low":6660,"close":7100,"volume":99512,"rsi_14":11.89,"sma_20":8481.5,"sma_60":9033.83,"sma_120":9311.67},{"date":"2026-05-20","open":7110,"high":7110,"low":6470,"close":6780,"volume":119913,"rsi_14":8.68,"sma_20":8341.0,"sma_60":9008.17,"sma_120":9311.08},{"date":"2026-05-21","open":6780,"high":6880,"low":6510,"close":6560,"volume":132228,"rsi_14":6.13,"sma_20":8210.5,"sma_60":8980.0,"sma_120":9301.0},{"date":"2026-05-22","open":6560,"high":7200,"low":6550,"close":7100,"volume":76068,"rsi_14":20.96,"sma_20":8093.5,"sma_60":8950.83,"sma_120":9301.0},{"date":"2026-05-26","open":7110,"high":7390,"low":6850,"close":6880,"volume":79725,"rsi_14":20.61,"sma_20":7972.5,"sma_60":8915.33,"sma_120":9302.33},{"date":"2026-05-27","open":6890,"high":7190,"low":6590,"close":6970,"volume":120010,"rsi_14":25.54,"sma_20":7857.5,"sma_60":8888.83,"sma_120":9304.08},{"date":"2026-05-28","open":6970,"high":6970,"low":6460,"close":6630,"volume":66736,"rsi_14":24.92,"sma_20":7725.0,"sma_60":8854.17,"sma_120":9305.75},{"date":"2026-05-29","open":6630,"high":6780,"low":6160,"close":6300,"volume":95626,"rsi_14":22.74,"sma_20":7572.5,"sma_60":8818.17,"sma_120":9294.92},{"date":"2026-06-01","open":6300,"high":6350,"low":5800,"close":6290,"volume":124699,"rsi_14":25.62,"sma_20":7416.0,"sma_60":8798.0,"sma_120":9274.42},{"date":"2026-06-02","open":6240,"high":6240,"low":5930,"close":6060,"volume":61843,"rsi_14":25.62,"sma_20":7261.5,"sma_60":8756.33,"sma_120":9248.0},{"date":"2026-06-04","open":6100,"high":6400,"low":6010,"close":6300,"volume":58491,"rsi_14":31.94,"sma_20":7127.0,"sma_60":8715.67,"sma_120":9221.83},{"date":"2026-06-05","open":6310,"high":7980,"low":6160,"close":7820,"volume":606999,"rsi_14":54.41,"sma_20":7090.0,"sma_60":8701.0,"sma_120":9195.5},{"date":"2026-06-08","open":7310,"high":8140,"low":6310,"close":6380,"volume":571684,"rsi_14":43.9,"sma_20":6994.0,"sma_60":8658.17,"sma_120":9168.67},{"date":"2026-06-09","open":6510,"high":6840,"low":6030,"close":6310,"volume":180554,"rsi_14":44.89,"sma_20":6895.0,"sma_60":8612.83,"sma_120":9144.33},{"date":"2026-06-10","open":6140,"high":6360,"low":5810,"close":6080,"volume":144851,"rsi_14":41.21,"sma_20":6805.5,"sma_60":8560.5,"sma_120":9120.92},{"date":"2026-06-11","open":6080,"high":6260,"low":5830,"close":6170,"volume":75734,"rsi_14":44.52,"sma_20":6732.0,"sma_60":8505.83,"sma_120":9085.67},{"date":"2026-06-12","open":6220,"high":6490,"low":5920,"close":6010,"volume":180244,"rsi_14":45.01,"sma_20":6657.0,"sma_60":8420.83,"sma_120":9051.67},{"date":"2026-06-15","open":6010,"high":6210,"low":5730,"close":6080,"volume":116196,"rsi_14":39.88,"sma_20":6591.0,"sma_60":8333.5,"sma_120":9019.0},{"date":"2026-06-16","open":6090,"high":6240,"low":5930,"close":6150,"volume":40975,"rsi_14":42.54,"sma_20":6543.5,"sma_60":8248.67,"sma_120":8985.33},{"date":"2026-06-17","open":6340,"high":7090,"low":6330,"close":7000,"volume":413414,"rsi_14":36.24,"sma_20":6324.0,"sma_60":7798.83,"sma_120":8750.08},{"date":"2026-06-18","open":7000,"high":7220,"low":6550,"close":6550,"volume":163056,"rsi_14":49.31,"sma_20":6521.0,"sma_60":8133.0,"sma_120":8926.92},{"date":"2026-06-19","open":6550,"high":6590,"low":6170,"close":6260,"volume":83444,"rsi_14":49.65,"sma_20":6495.0,"sma_60":8071.17,"sma_120":8894.25},{"date":"2026-06-22","open":5920,"high":6230,"low":5880,"close":6000,"volume":97891,"rsi_14":47.57,"sma_20":6467.0,"sma_60":8004.5,"sma_120":8852.67},{"date":"2026-06-23","open":6000,"high":6100,"low":5550,"close":5550,"volume":85799,"rsi_14":45.88,"sma_20":6389.5,"sma_60":7928.5,"sma_120":8812.42},{"date":"2026-06-24","open":5420,"high":5800,"low":5420,"close":5560,"volume":79901,"rsi_14":43.79,"sma_20":6323.5,"sma_60":7856.0,"sma_120":8776.17},{"date":"2026-06-25","open":5550,"high":6000,"low":5350,"close":5380,"volume":73732,"rsi_14":23.59,"sma_20":6244.0,"sma_60":7772.17,"sma_120":8736.75},{"date":"2026-06-26","open":5420,"high":5560,"low":4970,"close":5090,"volume":105928,"rsi_14":31.41,"sma_20":6167.0,"sma_60":7690.33,"sma_120":8695.0},{"date":"2026-06-29","open":5030,"high":5800,"low":5030,"close":5590,"volume":59155,"rsi_14":40.77,"sma_20":6131.5,"sma_60":7631.0,"sma_120":8662.75},{"date":"2026-06-30","open":5600,"high":5840,"low":5230,"close":5310,"volume":39337,"rsi_14":40.25,"sma_20":6082.5,"sma_60":7558.67,"sma_120":8628.75},{"date":"2026-07-01","open":5310,"high":5580,"low":5200,"close":5420,"volume":56662,"rsi_14":40.55,"sma_20":6050.5,"sma_60":7496.0,"sma_120":8598.42},{"date":"2026-07-02","open":5380,"high":5540,"low":5190,"close":5210,"volume":49596,"rsi_14":40.05,"sma_20":5996.0,"sma_60":7429.67,"sma_120":8547.08},{"date":"2026-07-03","open":5200,"high":5420,"low":4850,"close":5240,"volume":68283,"rsi_14":39.45,"sma_20":5867.0,"sma_60":7371.33,"sma_120":8502.5},{"date":"2026-07-06","open":5240,"high":5650,"low":5100,"close":5430,"volume":62899,"rsi_14":41.22,"sma_20":5819.5,"sma_60":7320.17,"sma_120":8459.0},{"date":"2026-07-07","open":5320,"high":5730,"low":5270,"close":5650,"volume":49422,"rsi_14":30.55,"sma_20":5786.5,"sma_60":7266.83,"sma_120":8409.25},{"date":"2026-07-08","open":5660,"high":5660,"low":5050,"close":5100,"volume":68606,"rsi_14":29.69,"sma_20":5737.5,"sma_60":7206.83,"sma_120":8365.5},{"date":"2026-07-09","open":4915,"high":5300,"low":4915,"close":5070,"volume":86591,"rsi_14":32.02,"sma_20":5682.5,"sma_60":7137.83,"sma_120":8323.58},{"date":"2026-07-10","open":5070,"high":5380,"low":4975,"close":5320,"volume":53432,"rsi_14":39.7,"sma_20":5648.0,"sma_60":7074.83,"sma_120":8271.08},{"date":"2026-07-13","open":5280,"high":5450,"low":5010,"close":5010,"volume":84527,"rsi_14":41.46,"sma_20":5594.5,"sma_60":7007.67,"sma_120":8216.17},{"date":"2026-07-14","open":4960,"high":5160,"low":4800,"close":5000,"volume":99659,"rsi_14":41.14,"sma_20":5537.0,"sma_60":6938.0,"sma_120":8163.58},{"date":"2026-07-15","open":5080,"high":5350,"low":5080,"close":5120,"volume":46898,"rsi_14":45.81,"sma_20":5443.0,"sma_60":6865.83,"sma_120":8117.92},{"date":"2026-07-16","open":5120,"high":5280,"low":5030,"close":5070,"volume":42185,"rsi_14":49.65,"sma_20":5369.0,"sma_60":6790.5,"sma_120":8073.5},{"date":"2026-07-20","open":5070,"high":5190,"low":4905,"close":5060,"volume":64290,"rsi_14":38.82,"sma_20":5309.0,"sma_60":6715.0,"sma_120":8028.5},{"date":"2026-07-21","open":4930,"high":5050,"low":4800,"close":4980,"volume":76514,"rsi_14":42.4,"sma_20":5258.0,"sma_60":6645.17,"sma_120":7987.92},{"date":"2026-07-22","open":4985,"high":5040,"low":4730,"close":4745,"volume":54825,"rsi_14":35.29,"sma_20":5217.75,"sma_60":6566.92,"sma_120":7944.38},{"date":"2026-07-23","open":4740,"high":5100,"low":4670,"close":5100,"volume":64937,"rsi_14":47.75,"sma_20":5194.75,"sma_60":6496.92,"sma_120":7904.62},{"date":"2026-07-24","open":5020,"high":5170,"low":4945,"close":5000,"volume":35141,"rsi_14":45.22,"sma_20":5175.75,"sma_60":6425.75,"sma_120":7862.21},{"date":"2026-07-27","open":5170,"high":5170,"low":4970,"close":5120,"volume":46863,"rsi_14":43.65,"sma_20":5177.25,"sma_60":6356.42,"sma_120":7821.21},{"date":"2026-07-28","open":5090,"high":5090,"low":4565,"close":4715,"volume":61038,"rsi_14":32.19,"sma_20":5133.5,"sma_60":6279.17,"sma_120":7776.83},{"date":"2026-07-29","open":4715,"high":4920,"low":4200,"close":4310,"volume":135922,"rsi_14":34.07,"sma_20":5083.5,"sma_60":6194.0,"sma_120":7726.08},{"date":"2026-07-30","open":3710,"high":4470,"low":3710,"close":4370,"volume":235356,"rsi_14":36.06,"sma_20":5031.0,"sma_60":6114.33,"sma_120":7679.33},{"date":"2026-07-31","open":4310,"high":4780,"low":4310,"close":4735,"volume":75159,"rsi_14":38.86,"sma_20":5007.25,"sma_60":6043.42,"sma_120":7640.38},{"date":"2026-08-03","open":4735,"high":5070,"low":4630,"close":4900,"volume":78245,"rsi_14":47.78,"sma_20":4990.25,"sma_60":5982.42,"sma_120":7601.21},{"date":"2026-08-04","open":4715,"high":5390,"low":4715,"close":5390,"volume":73077,"rsi_14":56.59,"sma_20":4988.25,"sma_60":5933.92,"sma_120":7570.12},{"date":"2026-08-05","open":5400,"high":5490,"low":5360,"close":5390,"volume":34554,"rsi_14":54.75,"sma_20":4975.25,"sma_60":5885.58,"sma_120":7539.96},{"date":"2026-08-06","open":5580,"high":5600,"low":5340,"close":5490,"volume":53813,"rsi_14":57.27,"sma_20":4994.75,"sma_60":5845.92,"sma_120":7511.79},{"date":"2026-08-07","open":5500,"high":5590,"low":5330,"close":5510,"volume":22492,"rsi_14":57.76,"sma_20":5016.75,"sma_60":5810.42,"sma_120":7484.79},{"date":"2026-08-10","open":5530,"high":5910,"low":5530,"close":5890,"volume":45957,"rsi_14":64.22,"sma_20":5045.25,"sma_60":5783.42,"sma_120":7458.96},{"date":"2026-08-11","open":5890,"high":6130,"low":5790,"close":6050,"volume":68695,"rsi_14":70.88,"sma_20":5097.25,"sma_60":5760.92,"sma_120":7435.88},{"date":"2026-08-12","open":6050,"high":6050,"low":5710,"close":5840,"volume":38684,"rsi_14":62.42,"sma_20":5139.25,"sma_60":5739.92,"sma_120":7412.29},{"date":"2026-08-13","open":5840,"high":6080,"low":5700,"close":5800,"volume":44240,"rsi_14":63.7,"sma_20":5173.25,"sma_60":5721.58,"sma_120":7389.71},{"date":"2026-08-14","open":6000,"high":6000,"low":5670,"close":5670,"volume":34333,"rsi_14":59.39,"sma_20":5203.25,"sma_60":5697.75,"sma_120":7365.79},{"date":"2026-08-18","open":5670,"high":5850,"low":5280,"close":5390,"volume":45330,"rsi_14":62.03,"sma_20":5219.75,"sma_60":5674.58,"sma_120":7341.38},{"date":"2026-08-19","open":5380,"high":5640,"low":5250,"close":5370,"volume":35077,"rsi_14":71.9,"sma_20":5239.25,"sma_60":5654.75,"sma_120":7317.38},{"date":"2026-08-20","open":5510,"high":5770,"low":5440,"close":5670,"volume":73017,"rsi_14":74.44,"sma_20":5285.5,"sma_60":5630.92,"sma_120":7290.88},{"date":"2026-08-21","open":5660,"high":5660,"low":5090,"close":5090,"volume":52192,"rsi_14":56.17,"sma_20":5285.0,"sma_60":5601.08,"sma_120":7258.21},{"date":"2026-08-24","open":5150,"high":5390,"low":5150,"close":5310,"volume":34843,"rsi_14":57.0,"sma_20":5300.5,"sma_60":5573.42,"sma_120":7231.12},{"date":"2026-08-25","open":5120,"high":5340,"low":4990,"close":5330,"volume":55127,"rsi_14":48.78,"sma_20":5311.0,"sma_60":5551.75,"sma_120":7202.96},{"date":"2026-08-26","open":5340,"high":5430,"low":5270,"close":5420,"volume":38472,"rsi_14":50.59,"sma_20":5346.25,"sma_60":5537.08,"sma_120":7177.62},{"date":"2026-08-27","open":5410,"high":5580,"low":5310,"close":5310,"volume":40399,"rsi_14":46.48,"sma_20":5396.25,"sma_60":5520.75,"sma_120":7159.38},{"date":"2026-08-28","open":5530,"high":5530,"low":5170,"close":5350,"volume":46381,"rsi_14":46.9,"sma_20":5445.25,"sma_60":5508.92,"sma_120":7132.62},{"date":"2026-08-31","open":5350,"high":5350,"low":5020,"close":5130,"volume":43918,"rsi_14":34.3,"sma_20":5465.0,"sma_60":5489.42,"sma_120":7102.54},{"date":"2026-09-01","open":5060,"high":5400,"low":5030,"close":5400,"volume":29450,"rsi_14":37.15,"sma_20":5490.0,"sma_60":5449.08,"sma_120":7075.04},{"date":"2026-09-02","open":5270,"high":5270,"low":5050,"close":5090,"volume":42829,"rsi_14":35.74,"sma_20":5475.0,"sma_60":5427.58,"sma_120":7042.88},{"date":"2026-09-03","open":5030,"high":5120,"low":4955,"close":5080,"volume":56700,"rsi_14":36.15,"sma_20":5459.5,"sma_60":5407.08,"sma_120":7009.96},{"date":"2026-09-04","open":5190,"high":5230,"low":5050,"close":5160,"volume":30816,"rsi_14":40.0,"sma_20":5443.0,"sma_60":5391.75,"sma_120":6976.12},{"date":"2026-09-07","open":5150,"high":5300,"low":5080,"close":5290,"volume":45741,"rsi_14":47.92,"sma_20":5432.0,"sma_60":5377.08,"sma_120":6941.46},{"date":"2026-09-08","open":5500,"high":5500,"low":5210,"close":5340,"volume":26655,"rsi_14":49.38,"sma_20":5404.5,"sma_60":5365.92,"sma_120":6893.38},{"date":"2026-09-09","open":5340,"high":5420,"low":5240,"close":5370,"volume":30543,"rsi_14":43.06,"sma_20":5370.5,"sma_60":5354.08,"sma_120":6843.79},{"date":"2026-09-10","open":5470,"high":5710,"low":5290,"close":5520,"volume":118738,"rsi_14":62.43,"sma_20":5354.5,"sma_60":5343.58,"sma_120":6796.12},{"date":"2026-09-11","open":5530,"high":5670,"low":5470,"close":5550,"volume":47134,"rsi_14":57.79,"sma_20":5342.0,"sma_60":5319.42,"sma_120":6755.79},{"date":"2026-09-14","open":5340,"high":5710,"low":5340,"close":5590,"volume":35947,"rsi_14":58.33,"sma_20":5338.0,"sma_60":5303.42,"sma_120":6718.21},{"date":"2026-09-15","open":5590,"high":5690,"low":5480,"close":5600,"volume":26919,"rsi_14":56.08,"sma_20":5348.5,"sma_60":5292.42,"sma_120":6681.79},{"date":"2026-09-16","open":5680,"high":5680,"low":5340,"close":5550,"volume":35355,"rsi_14":58.45,"sma_20":5357.5,"sma_60":5284.92,"sma_120":6644.71},{"date":"2026-09-17","open":5540,"high":5670,"low":5510,"close":5570,"volume":17380,"rsi_14":57.86,"sma_20":5352.5,"sma_60":5285.25,"sma_120":6606.88},{"date":"2026-09-18","open":5600,"high":5800,"low":5400,"close":5580,"volume":32875,"rsi_14":68.91,"sma_20":5377.0,"sma_60":5285.58,"sma_120":6570.79},{"date":"2026-09-21","open":5620,"high":5700,"low":5420,"close":5480,"volume":44664,"rsi_14":53.92,"sma_20":5385.5,"sma_60":5287.25,"sma_120":6529.71},{"date":"2026-09-22","open":5490,"high":5550,"low":5360,"close":5480,"volume":34701,"rsi_14":77.46,"sma_20":5393.0,"sma_60":5293.75,"sma_120":6492.04},{"date":"2026-09-23","open":5400,"high":5580,"low":5330,"close":5500,"volume":31638,"rsi_14":79.17,"sma_20":5397.0,"sma_60":5292.25,"sma_120":6461.62},{"date":"2026-09-28","open":5530,"high":6470,"low":5530,"close":6100,"volume":261047,"rsi_14":87.9,"sma_20":5436.5,"sma_60":5305.42,"sma_120":6432.04},{"date":"2026-09-29","open":6000,"high":6050,"low":5640,"close":5860,"volume":57972,"rsi_14":69.57,"sma_20":5460.5,"sma_60":5312.25,"sma_120":6404.12},{"date":"2026-09-30","open":5840,"high":5880,"low":5630,"close":5840,"volume":60541,"rsi_14":68.66,"sma_20":5496.0,"sma_60":5322.75,"sma_120":6376.21},{"date":"2026-10-01","open":5830,"high":6280,"low":5650,"close":6080,"volume":68222,"rsi_14":72.9,"sma_20":5530.0,"sma_60":5336.75,"sma_120":6354.04},{"date":"2026-10-02","open":6120,"high":6180,"low":5900,"close":6020,"volume":45837,"rsi_14":67.12,"sma_20":5576.5,"sma_60":5346.58,"sma_120":6333.38},{"date":"2026-10-06","open":6020,"high":6430,"low":5990,"close":6050,"volume":88157,"rsi_14":67.36,"sma_20":5626.5,"sma_60":5353.75,"sma_120":6310.29},{"date":"2026-10-07","open":6230,"high":6750,"low":6000,"close":6650,"volume":124855,"rsi_14":76.5,"sma_20":5701.0,"sma_60":5379.58,"sma_120":6293.21},{"date":"2026-10-08","open":6520,"high":6660,"low":6280,"close":6350,"volume":52519,"rsi_14":66.38,"sma_20":5754.0,"sma_60":5400.92,"sma_120":6269.38},{"date":"2026-10-12","open":6400,"high":6530,"low":5850,"close":6240,"volume":61946,"rsi_14":64.68,"sma_20":5799.0,"sma_60":5416.25,"sma_120":6245.54},{"date":"2026-10-13","open":5930,"high":6120,"low":5770,"close":5920,"volume":60410,"rsi_14":56.6,"sma_20":5826.5,"sma_60":5431.42,"sma_120":6219.54},{"date":"2026-10-14","open":5930,"high":6500,"low":5810,"close":5960,"volume":124431,"rsi_14":57.09,"sma_20":5848.5,"sma_60":5447.42,"sma_120":6192.71},{"date":"2026-10-15","open":5600,"high":6100,"low":5600,"close":5770,"volume":35009,"rsi_14":55.23,"sma_20":5859.5,"sma_60":5458.25,"sma_120":6162.04},{"date":"2026-10-16","open":5940,"high":6400,"low":5750,"close":6210,"volume":52687,"rsi_14":61.37,"sma_20":5890.5,"sma_60":5477.25,"sma_120":6133.88},{"date":"2026-10-19","open":6380,"high":6380,"low":5980,"close":6340,"volume":23242,"rsi_14":62.65,"sma_20":5927.5,"sma_60":5498.58,"sma_120":6106.79},{"date":"2026-10-20","open":6600,"high":6600,"low":6090,"close":6190,"volume":32617,"rsi_14":51.57,"sma_20":5959.5,"sma_60":5518.75,"sma_120":6081.96},{"date":"2026-10-21","open":6350,"high":6750,"low":6100,"close":6240,"volume":23518,"rsi_14":57.09,"sma_20":5993.0,"sma_60":5543.67,"sma_120":6055.29},{"date":"2026-10-22","open":6100,"high":6160,"low":5810,"close":5850,"volume":49090,"rsi_14":50.16,"sma_20":6006.5,"sma_60":5556.17,"sma_120":6026.54},{"date":"2026-10-23","open":5571,"high":6090,"low":5571,"close":6090,"volume":28047,"rsi_14":50.16,"sma_20":6037.0,"sma_60":5574.33,"sma_120":6000.04}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":9.34,"ttm_eps":null,"close":10750.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":8.59,"ttm_eps":null,"close":8800.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":8.08,"ttm_eps":null,"close":7570.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":7.56,"ttm_eps":null,"close":5980.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":9.38,"ttm_eps":null,"close":6120.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":9.8,"ttm_eps":null,"close":5620.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":13.39,"ttm_eps":null,"close":9390.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":15.31,"ttm_eps":null,"close":9150.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":10.86,"ttm_eps":null,"close":5310.0}],"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":"파로스아이바이오","phase":"above-fold","symbol_resolved":true}