{"status":"ok","report":{"price_analysis":{"current":4550.0,"change_1d":0.4,"change_7d":-4.9,"change_30d":-11.3,"high_30d":5840.0,"low_30d":4370.0,"position_in_range":12.0,"support":4517.0,"resistance":5693.0},"summary":"포바이포(389140)은 Communication Services 섹터 KR 시장 종목입니다, 시가총액 649.52억. 현재가 4,550원, 전일 대비 +0.4%, 30일 -11.3%. ROE -1.5%. 기술적 시그널: RSI 25(과매도), MACD 데드크로스. 최근 5일 외국인 순매도 1170.00, 기관 순매수 25.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -1.5%로 적자 상태입니다. 시가총액 649.52억. 매출 337.00억, 영업이익 -73.96억.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":1.76,"roe":-1.53,"eps":-52.0,"revenue":33700000000.0,"operating_income":-7396321550.0,"net_income":-10958570907.0,"market_cap":64952291950,"profit_margin":-32.52,"roa":-0.8,"operating_margin":-21.95,"gross_margin":100.32,"debt_ratio":0.9195031089657622,"total_assets":70763490141.0,"total_equity":36865525151.0,"total_debt":33897964990.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q1~2025Q4"},"technical":{"analysis":"RSI(14) 25.1로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-202.28)가 시그널선(-119.88)을 하회합니다(데드크로스). SMA20 5126, SMA60 5110 — 혼조세입니다. 볼린저밴드 4238~6013 (현재 위치 18%).","trend":"하락","grade":"C","comment":"하락 추세, RSI 25","rsi_14":25.1231527093596,"macd":-202.27678447502421,"macd_signal":-119.88459654286407,"sma_20":5125.5,"sma_60":5109.75,"bb_upper":6012.550731356443,"bb_lower":4238.449268643557,"atr_14":364.64285714285717},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -1170.00, 기관 순매수 25.00. 30일 누적: 외국인 1.55만, 기관 307.00.","foreign_trend":"매도","institution_trend":"매수","comment":"외국인 매도, 기관 매수","foreign_flow":-1170.0,"institutional_flow":25.0,"data":[{"date":"2026-10-23","foreign_net":-865.0,"institution_net":-119.0,"retail_net":984.0},{"date":"2026-10-22","foreign_net":-3007.0,"institution_net":16.0,"retail_net":2991.0},{"date":"2026-10-21","foreign_net":-4446.0,"institution_net":197.0,"retail_net":4249.0},{"date":"2026-10-20","foreign_net":1000.0,"institution_net":-169.0,"retail_net":-831.0},{"date":"2026-10-19","foreign_net":6148.0,"institution_net":100.0,"retail_net":-6248.0},{"date":"2026-10-16","foreign_net":62602.0,"institution_net":-429.0,"retail_net":-62173.0},{"date":"2026-10-15","foreign_net":3416.0,"institution_net":-252.0,"retail_net":-3164.0},{"date":"2026-10-14","foreign_net":8016.0,"institution_net":127.0,"retail_net":-8143.0},{"date":"2026-10-13","foreign_net":7342.0,"institution_net":-231.0,"retail_net":-7111.0},{"date":"2026-10-12","foreign_net":-15309.0,"institution_net":-1164.0,"retail_net":16473.0},{"date":"2026-10-08","foreign_net":-1713.0,"institution_net":-22.0,"retail_net":1735.0},{"date":"2026-10-07","foreign_net":-944.0,"institution_net":154.0,"retail_net":790.0},{"date":"2026-10-06","foreign_net":-2578.0,"institution_net":292.0,"retail_net":2286.0},{"date":"2026-10-02","foreign_net":1668.0,"institution_net":40.0,"retail_net":-1708.0},{"date":"2026-10-01","foreign_net":4727.0,"institution_net":302.0,"retail_net":-5029.0},{"date":"2026-09-30","foreign_net":-2990.0,"institution_net":44.0,"retail_net":2946.0},{"date":"2026-09-29","foreign_net":-55806.0,"institution_net":1149.0,"retail_net":54657.0},{"date":"2026-09-28","foreign_net":8565.0,"institution_net":55.0,"retail_net":-8620.0},{"date":"2026-09-23","foreign_net":-4247.0,"institution_net":20.0,"retail_net":4227.0},{"date":"2026-09-22","foreign_net":-3709.0,"institution_net":145.0,"retail_net":3564.0},{"date":"2026-09-21","foreign_net":-3388.0,"institution_net":-116.0,"retail_net":3504.0},{"date":"2026-09-18","foreign_net":4047.0,"institution_net":-302.0,"retail_net":-3745.0},{"date":"2026-09-17","foreign_net":1790.0,"institution_net":72.0,"retail_net":-1862.0},{"date":"2026-09-16","foreign_net":-5557.0,"institution_net":241.0,"retail_net":5316.0},{"date":"2026-09-15","foreign_net":6084.0,"institution_net":36.0,"retail_net":-6120.0},{"date":"2026-09-14","foreign_net":5171.0,"institution_net":-448.0,"retail_net":-4723.0},{"date":"2026-09-11","foreign_net":-17817.0,"institution_net":342.0,"retail_net":17475.0},{"date":"2026-09-10","foreign_net":7155.0,"institution_net":-106.0,"retail_net":-7049.0},{"date":"2026-09-09","foreign_net":3425.0,"institution_net":121.0,"retail_net":-3546.0},{"date":"2026-09-08","foreign_net":6694.0,"institution_net":212.0,"retail_net":-6906.0}],"periods":{"d1":{"foreign_net":-865.0,"institution_net":-119.0,"retail_net":984.0},"d3":{"foreign_net":-8318.0,"institution_net":94.0,"retail_net":8224.0},"d7":{"foreign_net":64848.0,"institution_net":-656.0,"retail_net":-64192.0},"d14":{"foreign_net":61330.0,"institution_net":-1460.0,"retail_net":-59870.0},"d30":{"foreign_net":15474.0,"institution_net":307.0,"retail_net":-15781.0}}},"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 -52, PBR 1.76x) — 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 -52원"}]},"growth":{"grade":"C","percentile":74,"summary":"매출 +9.4%","metrics":[{"name":"매출 성장률 (QoQ)","value":9.4,"unit":"%","percentile":62,"direction":"higher_better"},{"name":"영업이익 성장률","value":75.9,"unit":"%","percentile":86,"direction":"higher_better","note":"적자 축소"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -1.5%","metrics":[{"name":"ROE","value":-1.53,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-21.95,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-32.52,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-0.8,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":29,"summary":"RSI 25","metrics":[{"name":"RSI (14)","value":25.1,"unit":"","percentile":25,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-11.3,"unit":"%","percentile":33,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"D","percentile":31,"summary":"유동비율 1.1x, 순차입금비율 0.7x","metrics":[{"name":"유동비율","value":1.13,"unit":"x","percentile":58,"direction":"higher_better","rating":"fair","note":"≥ 1.5"},{"name":"순차입금비율","value":0.72,"unit":"x","percentile":42,"direction":"lower_better","rating":"fair","note":"≤ 0.6"},{"name":"이자보상배율","value":-9.7,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.01,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -52, PBR 1.76x) — PBR 기준 평가"},"growth":{"grade":"C","reason":"매출 +9.4%"},"profitability":{"grade":"C","reason":"ROE -1.5%"},"momentum":{"grade":"D","reason":"RSI 25"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-0.8,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-1.53,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-10.45,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.92,"unit":"","threshold":"≤ 1.0","pass":true,"source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":100.32,"unit":"%","threshold":"≥ 40%","pass":true,"source":"버핏"},{"metric":"Oper Margin","value":-21.95,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-32.52,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":2,"total_count":8,"overall_comment":"8개 지표 중 2개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["적자 상태 (ROE 음수)","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 25 (30 이하 과매도 구간)"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["적자 상태 (ROE 음수)","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 25 (30 이하 과매도 구간)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":1.76,"per_5y_high":null,"per_5y_low":null,"per_5y_avg":null,"per_percentile":null,"pbr_5y_high":13.29,"pbr_5y_low":4.23,"pbr_5y_avg":7.06,"pbr_percentile":0.0,"per_5y_median":null,"pbr_5y_median":5.71,"history":[{"quarter":"2024-Q2","per":null,"pbr":6.8},{"quarter":"2024-Q3","per":null,"pbr":5.43},{"quarter":"2024-Q4","per":null,"pbr":4.51},{"quarter":"2025-Q1","per":null,"pbr":5.71},{"quarter":"2025-Q2","per":null,"pbr":13.29},{"quarter":"2025-Q3","per":null,"pbr":11.8},{"quarter":"2025-Q4","per":null,"pbr":5.47},{"quarter":"2026-Q1","per":null,"pbr":6.33},{"quarter":"2026-Q2","per":null,"pbr":4.23},{"quarter":"현재","per":null,"pbr":1.76}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":false},"peer_comparison":{"peers":[],"sector":"Communication Services","industry":"ENTERTAINMENT"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[],"trailing_per_history_meta":{},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":null,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PBR","value":"1.8배"},{"label":"ROE","value":"-1.5%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T22:39:19.082395+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"price_history":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":-0.015322175926868027,"dividend_yield":null,"eps":-52.0,"revenue":null,"operating_income":-602620920.0,"net_income":-564860062.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":-0.007982365777528588,"gross_margin":null,"total_equity":36865525151.0,"total_assets":70763490141.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":3.28,"roe":-0.07361515588588906,"dividend_yield":null,"eps":-166.0,"revenue":null,"operating_income":-2503007643.0,"net_income":-2755628166.0,"market_cap":130900000000.0,"profit_margin":null,"operating_margin":null,"roa":-0.03645083524137609,"gross_margin":null,"total_equity":37432891812.0,"total_assets":75598491715.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.1265052639249558,"dividend_yield":null,"eps":-356.27,"revenue":9300000000.0,"operating_income":-2650942343.0,"net_income":-5083948711.0,"market_cap":null,"profit_margin":-0.5483870967741935,"operating_margin":-0.2903225806451613,"roa":-0.06708795628784422,"gross_margin":1.0032029347311828,"total_equity":40187645583.0,"total_assets":75780348550.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.09354221508862334,"dividend_yield":null,"eps":-175.15,"revenue":8500000000.0,"operating_income":-2052686601.0,"net_income":-2499355296.0,"market_cap":null,"profit_margin":-0.29411764705882354,"operating_margin":-0.24705882352941178,"roa":-0.038950653450735215,"gross_margin":0.996496004,"total_equity":26719009098.0,"total_assets":64167223771.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.013074333684891547,"dividend_yield":null,"eps":-26.77,"revenue":9100000000.0,"operating_income":-89395571.0,"net_income":-381989424.0,"market_cap":null,"profit_margin":-0.04395604395604396,"operating_margin":-0.01098901098901099,"roa":-0.006156497730709395,"gross_margin":1.0033994372527473,"total_equity":29216741228.0,"total_assets":62046546707.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.1087341669509816,"dividend_yield":null,"eps":-209.76,"revenue":6800000000.0,"operating_income":-2603297035.0,"net_income":-2993277476.0,"market_cap":null,"profit_margin":-0.4411764705882353,"operating_margin":-0.38235294117647056,"roa":-0.05103450805340342,"gross_margin":0.9969702930882353,"total_equity":27528398478.0,"total_assets":58652029581.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.053697774596442115,"dividend_yield":null,"eps":-114.77,"revenue":null,"operating_income":-1855902978.0,"net_income":-1638376566.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":-0.027768179348764035,"gross_margin":null,"total_equity":30511070120.0,"total_assets":59001944111.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.03518147500565873,"dividend_yield":null,"eps":-74.0,"revenue":null,"operating_income":-3087523840.0,"net_income":-1130374333.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":-0.017363870209143033,"gross_margin":null,"total_equity":32129816411.0,"total_assets":65099215750.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":-0.13880118968211053,"dividend_yield":null,"eps":-395.0,"revenue":null,"operating_income":-4135654541.0,"net_income":-4604791208.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":-0.0663425236243066,"gross_margin":null,"total_equity":33175444811.0,"total_assets":69409346471.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":-0.1322147331272473,"dividend_yield":null,"eps":-392.0,"revenue":null,"operating_income":-4811541884.0,"net_income":-4922248641.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":-0.0798025585929521,"gross_margin":null,"total_equity":37229199232.0,"total_assets":61680336167.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.20384911623932736,"dividend_yield":null,"eps":-603.13,"revenue":null,"operating_income":-4829156887.0,"net_income":-8609790091.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":-0.12847803761796456,"gross_margin":null,"total_equity":42236092311.0,"total_assets":67013711064.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":-0.09138580387351405,"dividend_yield":null,"eps":-403.0,"revenue":null,"operating_income":-4284404463.0,"net_income":-4659385578.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":-0.05917552506868842,"gross_margin":null,"total_equity":50985879431.0,"total_assets":78738390113.0}],"current_price":4550.0,"change_pct":0.44,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2022-04-28","close":41117.0},{"date":"2022-04-29","close":35861.0},{"date":"2022-05-02","close":34977.0},{"date":"2022-05-03","close":34930.0},{"date":"2022-05-04","close":34558.0},{"date":"2022-05-06","close":32093.0},{"date":"2022-05-09","close":28140.0},{"date":"2022-05-10","close":26558.0},{"date":"2022-05-11","close":25721.0},{"date":"2022-05-12","close":26047.0},{"date":"2022-05-13","close":23535.0},{"date":"2022-05-16","close":23442.0},{"date":"2022-05-17","close":23628.0},{"date":"2022-05-18","close":23674.0},{"date":"2022-05-19","close":23023.0},{"date":"2022-05-20","close":25116.0},{"date":"2022-05-23","close":24326.0},{"date":"2022-05-24","close":25209.0},{"date":"2022-05-25","close":24744.0},{"date":"2022-05-26","close":23674.0},{"date":"2022-05-27","close":23860.0},{"date":"2022-05-30","close":21767.0},{"date":"2022-05-31","close":21860.0},{"date":"2022-06-02","close":21628.0},{"date":"2022-06-03","close":21907.0},{"date":"2022-06-07","close":21581.0},{"date":"2022-06-08","close":22186.0},{"date":"2022-06-09","close":20837.0},{"date":"2022-06-10","close":20837.0},{"date":"2022-06-13","close":19116.0},{"date":"2022-06-14","close":18651.0},{"date":"2022-06-15","close":18093.0},{"date":"2022-06-16","close":17442.0},{"date":"2022-06-17","close":17442.0},{"date":"2022-06-20","close":16232.0},{"date":"2022-06-21","close":16651.0},{"date":"2022-06-22","close":15535.0},{"date":"2022-06-23","close":14930.0},{"date":"2022-06-24","close":15442.0},{"date":"2022-06-27","close":16139.0},{"date":"2022-06-28","close":16791.0},{"date":"2022-06-29","close":17070.0},{"date":"2022-06-30","close":15860.0},{"date":"2022-07-01","close":15628.0},{"date":"2022-07-04","close":15442.0},{"date":"2022-07-05","close":16232.0},{"date":"2022-07-06","close":17488.0},{"date":"2022-07-07","close":20000.0},{"date":"2022-07-08","close":20139.0},{"date":"2022-07-11","close":20558.0},{"date":"2022-07-12","close":21628.0},{"date":"2022-07-13","close":19535.0},{"date":"2022-07-14","close":19535.0},{"date":"2022-07-15","close":22093.0},{"date":"2022-07-18","close":22419.0},{"date":"2022-07-19","close":21302.0},{"date":"2022-07-20","close":22884.0},{"date":"2022-07-21","close":23209.0},{"date":"2022-07-22","close":24000.0},{"date":"2022-07-25","close":22093.0},{"date":"2022-07-26","close":20651.0},{"date":"2022-07-27","close":21721.0},{"date":"2022-07-28","close":19767.0},{"date":"2022-07-29","close":19302.0},{"date":"2022-08-01","close":19628.0},{"date":"2022-08-02","close":19535.0},{"date":"2022-08-03","close":20186.0},{"date":"2022-08-04","close":20093.0},{"date":"2022-08-05","close":20046.0},{"date":"2022-08-08","close":19256.0},{"date":"2022-08-09","close":19349.0},{"date":"2022-08-10","close":18232.0},{"date":"2022-08-11","close":18605.0},{"date":"2022-08-12","close":18465.0},{"date":"2022-08-16","close":16837.0},{"date":"2022-08-17","close":16372.0},{"date":"2022-08-18","close":16279.0},{"date":"2022-08-19","close":15860.0},{"date":"2022-08-22","close":15535.0},{"date":"2022-08-23","close":15256.0},{"date":"2022-08-24","close":15953.0},{"date":"2022-08-25","close":15953.0},{"date":"2022-08-26","close":15721.0},{"date":"2022-08-29","close":15023.0},{"date":"2022-08-30","close":15349.0},{"date":"2022-08-31","close":15674.0},{"date":"2022-09-01","close":14837.0},{"date":"2022-09-02","close":15023.0},{"date":"2022-09-05","close":16093.0},{"date":"2022-09-06","close":17488.0},{"date":"2022-09-07","close":18000.0},{"date":"2022-09-08","close":17535.0},{"date":"2022-09-13","close":17535.0},{"date":"2022-09-14","close":16232.0},{"date":"2022-09-15","close":15814.0},{"date":"2022-09-16","close":15302.0},{"date":"2022-09-19","close":14697.0},{"date":"2022-09-20","close":14744.0},{"date":"2022-09-21","close":14837.0},{"date":"2022-09-22","close":14000.0},{"date":"2022-09-23","close":13070.0},{"date":"2022-09-26","close":11953.0},{"date":"2022-09-27","close":12046.0},{"date":"2022-09-28","close":11907.0},{"date":"2022-09-29","close":11907.0},{"date":"2022-09-30","close":12139.0},{"date":"2022-10-04","close":12418.0},{"date":"2022-10-05","close":12000.0},{"date":"2022-10-06","close":12465.0},{"date":"2022-10-07","close":11953.0},{"date":"2022-10-11","close":10744.0},{"date":"2022-10-12","close":10697.0},{"date":"2022-10-13","close":9767.0},{"date":"2022-10-14","close":10465.0},{"date":"2022-10-17","close":10418.0},{"date":"2022-10-18","close":10697.0},{"date":"2022-10-19","close":10139.0},{"date":"2022-10-20","close":10325.0},{"date":"2022-10-21","close":10279.0},{"date":"2022-10-24","close":10418.0},{"date":"2022-10-25","close":10651.0},{"date":"2022-10-26","close":10046.0},{"date":"2022-10-27","close":9581.0},{"date":"2022-10-28","close":9442.0},{"date":"2022-10-31","close":9814.0},{"date":"2022-11-01","close":9721.0},{"date":"2022-11-02","close":9581.0},{"date":"2022-11-03","close":9488.0},{"date":"2022-11-04","close":9581.0},{"date":"2022-11-07","close":9907.0},{"date":"2022-11-08","close":10093.0},{"date":"2022-11-09","close":10000.0},{"date":"2022-11-10","close":9767.0},{"date":"2022-11-11","close":10372.0},{"date":"2022-11-14","close":10651.0},{"date":"2022-11-15","close":10372.0},{"date":"2022-11-16","close":10604.0},{"date":"2022-11-17","close":10279.0},{"date":"2022-11-18","close":11395.0},{"date":"2022-11-21","close":11116.0},{"date":"2022-11-22","close":10325.0},{"date":"2022-11-23","close":10465.0},{"date":"2022-11-24","close":11488.0},{"date":"2022-11-25","close":11302.0},{"date":"2022-11-28","close":11721.0},{"date":"2022-11-29","close":11814.0},{"date":"2022-11-30","close":11814.0},{"date":"2022-12-01","close":11860.0},{"date":"2022-12-02","close":12744.0},{"date":"2022-12-05","close":12884.0},{"date":"2022-12-06","close":12604.0},{"date":"2022-12-07","close":11767.0},{"date":"2022-12-08","close":11767.0},{"date":"2022-12-09","close":13302.0},{"date":"2022-12-12","close":12465.0},{"date":"2022-12-13","close":11953.0},{"date":"2022-12-14","close":12465.0},{"date":"2022-12-15","close":11953.0},{"date":"2022-12-16","close":11488.0},{"date":"2022-12-19","close":12000.0},{"date":"2022-12-20","close":10790.0},{"date":"2022-12-21","close":10604.0},{"date":"2022-12-22","close":10418.0},{"date":"2022-12-23","close":9767.0},{"date":"2022-12-26","close":9907.0},{"date":"2022-12-27","close":10232.0},{"date":"2022-12-28","close":10325.0},{"date":"2022-12-29","close":10418.0},{"date":"2023-01-02","close":9767.0},{"date":"2023-01-03","close":9814.0},{"date":"2023-01-04","close":10186.0},{"date":"2023-01-05","close":9581.0},{"date":"2023-01-06","close":9674.0},{"date":"2023-01-09","close":9953.0},{"date":"2023-01-10","close":10139.0},{"date":"2023-01-11","close":10511.0},{"date":"2023-01-12","close":10604.0},{"date":"2023-01-13","close":10790.0},{"date":"2023-01-16","close":10976.0},{"date":"2023-01-17","close":11488.0},{"date":"2023-01-18","close":11953.0},{"date":"2023-01-19","close":11209.0},{"date":"2023-01-20","close":11256.0},{"date":"2023-01-25","close":11646.0},{"date":"2023-01-26","close":11209.0},{"date":"2023-01-27","close":11628.0},{"date":"2023-01-30","close":11767.0},{"date":"2023-01-31","close":12679.0},{"date":"2023-02-01","close":16474.0},{"date":"2023-02-02","close":17646.0},{"date":"2023-02-03","close":17674.0},{"date":"2023-02-06","close":17014.0},{"date":"2023-02-07","close":17739.0},{"date":"2023-02-08","close":18791.0},{"date":"2023-02-09","close":17395.0},{"date":"2023-02-10","close":16307.0},{"date":"2023-02-13","close":17256.0},{"date":"2023-02-14","close":17488.0},{"date":"2023-02-15","close":17479.0},{"date":"2023-02-16","close":17767.0},{"date":"2023-02-17","close":16372.0},{"date":"2023-02-20","close":16837.0},{"date":"2023-02-21","close":16465.0},{"date":"2023-02-22","close":15516.0},{"date":"2023-02-23","close":17181.0},{"date":"2023-02-24","close":18512.0},{"date":"2023-02-27","close":18744.0},{"date":"2023-02-28","close":18791.0},{"date":"2023-03-02","close":17767.0},{"date":"2023-03-03","close":17963.0},{"date":"2023-03-06","close":18419.0},{"date":"2023-03-07","close":17628.0},{"date":"2023-03-08","close":16911.0},{"date":"2023-03-09","close":16102.0},{"date":"2023-03-10","close":15572.0},{"date":"2023-03-13","close":16186.0},{"date":"2023-03-14","close":14902.0},{"date":"2023-03-15","close":15684.0},{"date":"2023-03-16","close":15823.0},{"date":"2023-03-17","close":16428.0},{"date":"2023-03-20","close":16000.0},{"date":"2023-03-21","close":16158.0},{"date":"2023-03-22","close":17656.0},{"date":"2023-03-23","close":17060.0},{"date":"2023-03-24","close":16763.0},{"date":"2023-03-27","close":16056.0},{"date":"2023-03-28","close":16837.0},{"date":"2023-03-29","close":16549.0},{"date":"2023-03-30","close":16139.0},{"date":"2023-03-31","close":15349.0},{"date":"2023-04-03","close":15358.0},{"date":"2023-04-04","close":15721.0},{"date":"2023-04-05","close":15767.0},{"date":"2023-04-06","close":15023.0},{"date":"2023-04-07","close":14828.0},{"date":"2023-04-10","close":14084.0},{"date":"2023-04-11","close":14093.0},{"date":"2023-04-12","close":13944.0},{"date":"2023-04-13","close":14242.0},{"date":"2023-04-14","close":14093.0},{"date":"2023-04-17","close":13767.0},{"date":"2023-04-18","close":13767.0},{"date":"2023-04-19","close":13702.0},{"date":"2023-04-20","close":13358.0},{"date":"2023-04-21","close":12949.0},{"date":"2023-04-24","close":13079.0},{"date":"2023-04-25","close":12511.0},{"date":"2023-04-26","close":12549.0},{"date":"2023-04-27","close":12660.0},{"date":"2023-04-28","close":12335.0},{"date":"2023-05-02","close":12697.0},{"date":"2023-05-03","close":12511.0},{"date":"2023-05-04","close":12093.0},{"date":"2023-05-08","close":12102.0},{"date":"2023-05-09","close":11665.0},{"date":"2023-05-10","close":11479.0},{"date":"2023-05-11","close":11358.0},{"date":"2023-05-12","close":11283.0},{"date":"2023-05-15","close":11163.0},{"date":"2023-05-16","close":10586.0},{"date":"2023-05-17","close":11265.0},{"date":"2023-05-18","close":12139.0},{"date":"2023-05-19","close":12270.0},{"date":"2023-05-22","close":12102.0},{"date":"2023-05-23","close":12279.0},{"date":"2023-05-24","close":11953.0},{"date":"2023-05-25","close":11814.0},{"date":"2023-05-26","close":11590.0},{"date":"2023-05-30","close":11804.0},{"date":"2023-05-31","close":11972.0},{"date":"2023-06-01","close":12363.0},{"date":"2023-06-02","close":12409.0},{"date":"2023-06-05","close":12577.0},{"date":"2023-06-07","close":12167.0},{"date":"2023-06-08","close":12083.0},{"date":"2023-06-09","close":12353.0},{"date":"2023-06-12","close":12102.0},{"date":"2023-06-13","close":12679.0},{"date":"2023-06-14","close":12121.0},{"date":"2023-06-15","close":11265.0},{"date":"2023-06-16","close":11590.0},{"date":"2023-06-19","close":11349.0},{"date":"2023-06-20","close":11432.0},{"date":"2023-06-21","close":11144.0},{"date":"2023-06-22","close":10911.0},{"date":"2023-06-23","close":10558.0},{"date":"2023-06-26","close":10344.0},{"date":"2023-06-27","close":10065.0},{"date":"2023-06-28","close":10409.0},{"date":"2023-06-29","close":10000.0},{"date":"2023-06-30","close":10204.0},{"date":"2023-07-03","close":10828.0},{"date":"2023-07-04","close":10744.0},{"date":"2023-07-05","close":10437.0},{"date":"2023-07-06","close":10251.0},{"date":"2023-07-07","close":10102.0},{"date":"2023-07-10","close":10260.0},{"date":"2023-07-11","close":10400.0},{"date":"2023-07-12","close":10232.0},{"date":"2023-07-13","close":11209.0},{"date":"2023-07-14","close":11470.0},{"date":"2023-07-17","close":11135.0},{"date":"2023-07-18","close":10697.0},{"date":"2023-07-19","close":10697.0},{"date":"2023-07-20","close":11116.0},{"date":"2023-07-21","close":11274.0},{"date":"2023-07-24","close":10586.0},{"date":"2023-07-25","close":10139.0},{"date":"2023-07-26","close":9479.0},{"date":"2023-07-27","close":9860.0},{"date":"2023-07-28","close":10056.0},{"date":"2023-07-31","close":10363.0},{"date":"2023-08-01","close":10744.0},{"date":"2023-08-02","close":10372.0},{"date":"2023-08-03","close":10139.0},{"date":"2023-08-04","close":9981.0},{"date":"2023-08-07","close":10074.0},{"date":"2023-08-08","close":9674.0},{"date":"2023-08-09","close":9786.0},{"date":"2023-08-10","close":9637.0},{"date":"2023-08-11","close":9944.0},{"date":"2023-08-14","close":9609.0},{"date":"2023-08-16","close":9711.0},{"date":"2023-08-17","close":9572.0},{"date":"2023-08-18","close":9218.0},{"date":"2023-08-21","close":9246.0},{"date":"2023-08-22","close":9153.0},{"date":"2023-08-23","close":9088.0},{"date":"2023-08-24","close":9237.0},{"date":"2023-08-25","close":9023.0},{"date":"2023-08-28","close":9172.0},{"date":"2023-08-29","close":9488.0},{"date":"2023-08-30","close":9581.0},{"date":"2023-08-31","close":9330.0},{"date":"2023-09-01","close":9469.0},{"date":"2023-09-04","close":9395.0},{"date":"2023-09-05","close":9432.0},{"date":"2023-09-06","close":9349.0},{"date":"2023-09-07","close":9330.0},{"date":"2023-09-08","close":9228.0},{"date":"2023-09-11","close":9246.0},{"date":"2023-09-12","close":9246.0},{"date":"2023-09-13","close":8930.0},{"date":"2023-09-14","close":9135.0},{"date":"2023-09-15","close":9079.0},{"date":"2023-09-18","close":8911.0},{"date":"2023-09-19","close":8409.0},{"date":"2023-09-20","close":8121.0},{"date":"2023-09-21","close":7888.0},{"date":"2023-09-22","close":7628.0},{"date":"2023-09-25","close":7395.0},{"date":"2023-09-26","close":7255.0},{"date":"2023-09-27","close":7367.0},{"date":"2023-10-04","close":6846.0},{"date":"2023-10-05","close":6772.0},{"date":"2023-10-06","close":6986.0},{"date":"2023-10-10","close":6744.0},{"date":"2023-10-11","close":6976.0},{"date":"2023-10-12","close":7386.0},{"date":"2023-10-13","close":7060.0},{"date":"2023-10-16","close":7014.0},{"date":"2023-10-17","close":7395.0},{"date":"2023-10-18","close":7153.0},{"date":"2023-10-19","close":6735.0},{"date":"2023-10-20","close":6511.0},{"date":"2023-10-23","close":6558.0},{"date":"2023-10-24","close":6911.0},{"date":"2023-10-25","close":6707.0},{"date":"2023-10-26","close":6232.0},{"date":"2023-10-27","close":6307.0},{"date":"2023-10-30","close":6316.0},{"date":"2023-10-31","close":5935.0},{"date":"2023-11-01","close":6818.0},{"date":"2023-11-02","close":7516.0},{"date":"2023-11-03","close":7944.0},{"date":"2023-11-06","close":8288.0},{"date":"2023-11-07","close":8446.0},{"date":"2023-11-08","close":8930.0},{"date":"2023-11-09","close":8604.0},{"date":"2023-11-10","close":8242.0},{"date":"2023-11-13","close":7814.0},{"date":"2023-11-14","close":8195.0},{"date":"2023-11-15","close":8465.0},{"date":"2023-11-16","close":8455.0},{"date":"2023-11-17","close":8279.0},{"date":"2023-11-20","close":8251.0},{"date":"2023-11-21","close":8958.0},{"date":"2023-11-22","close":8586.0},{"date":"2023-11-23","close":8465.0},{"date":"2023-11-24","close":8530.0},{"date":"2023-11-27","close":8632.0},{"date":"2023-11-28","close":8604.0},{"date":"2023-11-29","close":8632.0},{"date":"2023-11-30","close":8642.0},{"date":"2023-12-01","close":8790.0},{"date":"2023-12-04","close":8660.0},{"date":"2023-12-05","close":7944.0},{"date":"2023-12-06","close":7786.0},{"date":"2023-12-07","close":7535.0},{"date":"2023-12-08","close":7674.0},{"date":"2023-12-11","close":8269.0},{"date":"2023-12-12","close":8065.0},{"date":"2023-12-13","close":7925.0},{"date":"2023-12-14","close":7730.0},{"date":"2023-12-15","close":7814.0},{"date":"2023-12-18","close":7888.0},{"date":"2023-12-19","close":7869.0},{"date":"2023-12-20","close":7851.0},{"date":"2023-12-21","close":7721.0},{"date":"2023-12-22","close":7665.0},{"date":"2023-12-26","close":7376.0},{"date":"2023-12-27","close":7469.0},{"date":"2023-12-28","close":7553.0},{"date":"2024-01-02","close":7674.0},{"date":"2024-01-03","close":7488.0},{"date":"2024-01-04","close":7376.0},{"date":"2024-01-05","close":8065.0},{"date":"2024-01-08","close":8409.0},{"date":"2024-01-09","close":10930.0},{"date":"2024-01-10","close":11339.0},{"date":"2024-01-11","close":11972.0},{"date":"2024-01-12","close":11907.0},{"date":"2024-01-15","close":12474.0},{"date":"2024-01-16","close":12214.0},{"date":"2024-01-17","close":12381.0},{"date":"2024-01-18","close":12986.0},{"date":"2024-01-19","close":14279.0},{"date":"2024-01-22","close":16902.0},{"date":"2024-01-23","close":16651.0},{"date":"2024-01-24","close":15367.0},{"date":"2024-01-25","close":15367.0},{"date":"2024-01-26","close":17591.0},{"date":"2024-01-29","close":12325.0},{"date":"2024-01-30","close":12651.0},{"date":"2024-01-31","close":10725.0},{"date":"2024-02-01","close":10409.0},{"date":"2024-02-02","close":10911.0},{"date":"2024-02-05","close":11618.0},{"date":"2024-02-06","close":12260.0},{"date":"2024-02-07","close":11628.0},{"date":"2024-02-08","close":12660.0},{"date":"2024-02-13","close":13507.0},{"date":"2024-02-14","close":13814.0},{"date":"2024-02-15","close":14707.0},{"date":"2024-02-16","close":14474.0},{"date":"2024-02-19","close":16186.0},{"date":"2024-02-20","close":16484.0},{"date":"2024-02-21","close":15665.0},{"date":"2024-02-22","close":15274.0},{"date":"2024-02-23","close":15414.0},{"date":"2024-02-26","close":17628.0},{"date":"2024-02-27","close":16093.0},{"date":"2024-02-28","close":15181.0},{"date":"2024-02-29","close":15535.0},{"date":"2024-03-04","close":15367.0},{"date":"2024-03-05","close":13795.0},{"date":"2024-03-06","close":13479.0},{"date":"2024-03-07","close":13172.0},{"date":"2024-03-08","close":13823.0},{"date":"2024-03-11","close":12977.0},{"date":"2024-03-12","close":13190.0},{"date":"2024-03-13","close":12856.0},{"date":"2024-03-14","close":13479.0},{"date":"2024-03-15","close":12893.0},{"date":"2024-03-18","close":12400.0},{"date":"2024-03-19","close":11981.0},{"date":"2024-03-20","close":11349.0},{"date":"2024-03-21","close":11004.0},{"date":"2024-03-22","close":11321.0},{"date":"2024-03-25","close":11590.0},{"date":"2024-03-26","close":11116.0},{"date":"2024-03-27","close":10837.0},{"date":"2024-03-28","close":10549.0},{"date":"2024-03-29","close":11256.0},{"date":"2024-04-01","close":11070.0},{"date":"2024-04-02","close":10483.0},{"date":"2024-04-03","close":9879.0},{"date":"2024-04-04","close":9442.0},{"date":"2024-04-05","close":8883.0},{"date":"2024-04-08","close":8502.0},{"date":"2024-04-09","close":8549.0},{"date":"2024-04-11","close":8856.0},{"date":"2024-04-12","close":8883.0},{"date":"2024-04-15","close":8735.0},{"date":"2024-04-16","close":8446.0},{"date":"2024-04-17","close":8390.0},{"date":"2024-04-18","close":8790.0},{"date":"2024-04-19","close":8390.0},{"date":"2024-04-22","close":8232.0},{"date":"2024-04-23","close":8102.0},{"date":"2024-04-24","close":8390.0},{"date":"2024-04-25","close":7749.0},{"date":"2024-04-26","close":7869.0},{"date":"2024-04-29","close":7897.0},{"date":"2024-04-30","close":7795.0},{"date":"2024-05-02","close":7851.0},{"date":"2024-05-03","close":8697.0},{"date":"2024-05-07","close":8744.0},{"date":"2024-05-08","close":9153.0},{"date":"2024-05-09","close":8837.0},{"date":"2024-05-10","close":8651.0},{"date":"2024-05-13","close":8660.0},{"date":"2024-05-14","close":10028.0},{"date":"2024-05-16","close":9683.0},{"date":"2024-05-17","close":10549.0},{"date":"2024-05-20","close":10642.0},{"date":"2024-05-21","close":10363.0},{"date":"2024-05-22","close":10074.0},{"date":"2024-05-23","close":9674.0},{"date":"2024-05-24","close":9414.0},{"date":"2024-05-27","close":9609.0},{"date":"2024-05-28","close":9609.0},{"date":"2024-05-29","close":9432.0},{"date":"2024-05-30","close":9395.0},{"date":"2024-05-31","close":8837.0},{"date":"2024-06-03","close":9014.0},{"date":"2024-06-04","close":8939.0},{"date":"2024-06-05","close":8893.0},{"date":"2024-06-07","close":8576.0},{"date":"2024-06-10","close":8669.0},{"date":"2024-06-11","close":8567.0},{"date":"2024-06-12","close":8437.0},{"date":"2024-06-13","close":8353.0},{"date":"2024-06-14","close":8242.0},{"date":"2024-06-17","close":8335.0},{"date":"2024-06-18","close":8111.0},{"date":"2024-06-19","close":7860.0},{"date":"2024-06-20","close":7953.0},{"date":"2024-06-21","close":7581.0},{"date":"2024-06-24","close":7348.0},{"date":"2024-06-25","close":7283.0},{"date":"2024-06-26","close":7348.0},{"date":"2024-06-27","close":7423.0},{"date":"2024-06-28","close":7665.0},{"date":"2024-07-01","close":7655.0},{"date":"2024-07-02","close":7414.0},{"date":"2024-07-03","close":7376.0},{"date":"2024-07-04","close":7330.0},{"date":"2024-07-05","close":7135.0},{"date":"2024-07-08","close":7600.0},{"date":"2024-07-09","close":7348.0},{"date":"2024-07-10","close":7088.0},{"date":"2024-07-11","close":7665.0},{"date":"2024-07-12","close":7376.0},{"date":"2024-07-15","close":7730.0},{"date":"2024-07-16","close":7628.0},{"date":"2024-07-17","close":7414.0},{"date":"2024-07-18","close":7265.0},{"date":"2024-07-19","close":7414.0},{"date":"2024-07-22","close":7125.0},{"date":"2024-07-23","close":6976.0},{"date":"2024-07-24","close":6883.0},{"date":"2024-07-25","close":6688.0},{"date":"2024-07-26","close":6604.0},{"date":"2024-07-29","close":6604.0},{"date":"2024-07-30","close":6455.0},{"date":"2024-07-31","close":6753.0},{"date":"2024-08-01","close":6828.0},{"date":"2024-08-02","close":6344.0},{"date":"2024-08-05","close":5339.0},{"date":"2024-08-06","close":5628.0},{"date":"2024-08-07","close":5711.0},{"date":"2024-08-08","close":5702.0},{"date":"2024-08-09","close":5767.0},{"date":"2024-08-12","close":6009.0},{"date":"2024-08-13","close":5841.0},{"date":"2024-08-14","close":5981.0},{"date":"2024-08-16","close":5907.0},{"date":"2024-08-19","close":5711.0},{"date":"2024-08-20","close":5953.0},{"date":"2024-08-21","close":5832.0},{"date":"2024-08-22","close":6046.0},{"date":"2024-08-23","close":5953.0},{"date":"2024-08-26","close":5758.0},{"date":"2024-08-27","close":6158.0},{"date":"2024-08-28","close":6018.0},{"date":"2024-08-29","close":5832.0},{"date":"2024-08-30","close":6009.0},{"date":"2024-09-02","close":5972.0},{"date":"2024-09-03","close":5879.0},{"date":"2024-09-04","close":5721.0},{"date":"2024-09-05","close":5507.0},{"date":"2024-09-06","close":5218.0},{"date":"2024-09-09","close":5079.0},{"date":"2024-09-10","close":4874.0},{"date":"2024-09-11","close":4958.0},{"date":"2024-09-12","close":5228.0},{"date":"2024-09-13","close":5144.0},{"date":"2024-09-19","close":5116.0},{"date":"2024-09-20","close":5172.0},{"date":"2024-09-23","close":5302.0},{"date":"2024-09-24","close":5376.0},{"date":"2024-09-25","close":5544.0},{"date":"2024-09-26","close":5841.0},{"date":"2024-09-27","close":6093.0},{"date":"2024-09-30","close":5935.0},{"date":"2024-10-02","close":5683.0},{"date":"2024-10-04","close":5646.0},{"date":"2024-10-07","close":5693.0},{"date":"2024-10-08","close":5628.0},{"date":"2024-10-10","close":5488.0},{"date":"2024-10-11","close":5330.0},{"date":"2024-10-14","close":5386.0},{"date":"2024-10-15","close":5255.0},{"date":"2024-10-16","close":5144.0},{"date":"2024-10-17","close":5386.0},{"date":"2024-10-18","close":5209.0},{"date":"2024-10-21","close":5367.0},{"date":"2024-10-22","close":5153.0},{"date":"2024-10-23","close":5209.0},{"date":"2024-10-24","close":5041.0},{"date":"2024-10-25","close":4855.0},{"date":"2024-10-28","close":5153.0},{"date":"2024-10-29","close":5134.0},{"date":"2024-10-30","close":5237.0},{"date":"2024-10-31","close":5274.0},{"date":"2024-11-01","close":5200.0},{"date":"2024-11-04","close":5330.0},{"date":"2024-11-05","close":5553.0},{"date":"2024-11-06","close":5507.0},{"date":"2024-11-07","close":5488.0},{"date":"2024-11-08","close":5535.0},{"date":"2024-11-11","close":5181.0},{"date":"2024-11-12","close":4837.0},{"date":"2024-11-13","close":4558.0},{"date":"2024-11-14","close":4465.0},{"date":"2024-11-15","close":4586.0},{"date":"2024-11-18","close":4725.0},{"date":"2024-11-19","close":4762.0},{"date":"2024-11-20","close":4609.0},{"date":"2024-11-21","close":4455.0},{"date":"2024-11-22","close":4483.0},{"date":"2024-11-25","close":4628.0},{"date":"2024-11-26","close":4939.0},{"date":"2024-11-27","close":5237.0},{"date":"2024-11-28","close":5088.0},{"date":"2024-11-29","close":5041.0},{"date":"2024-12-02","close":4790.0},{"date":"2024-12-03","close":4790.0},{"date":"2024-12-04","close":4576.0},{"date":"2024-12-05","close":4455.0},{"date":"2024-12-06","close":4186.0},{"date":"2024-12-09","close":3707.0},{"date":"2024-12-10","close":3990.0},{"date":"2024-12-11","close":4237.0},{"date":"2024-12-12","close":4237.0},{"date":"2024-12-13","close":4279.0},{"date":"2024-12-16","close":4604.0},{"date":"2024-12-17","close":4883.0},{"date":"2024-12-18","close":4911.0},{"date":"2024-12-19","close":4809.0},{"date":"2024-12-20","close":4539.0},{"date":"2024-12-23","close":4595.0},{"date":"2024-12-24","close":4534.0},{"date":"2024-12-26","close":4460.0},{"date":"2024-12-27","close":4432.0},{"date":"2024-12-30","close":4679.0},{"date":"2025-01-02","close":4846.0},{"date":"2025-01-03","close":4893.0},{"date":"2025-01-06","close":5023.0},{"date":"2025-01-07","close":5107.0},{"date":"2025-01-08","close":4995.0},{"date":"2025-01-09","close":4976.0},{"date":"2025-01-10","close":4911.0},{"date":"2025-01-13","close":4725.0},{"date":"2025-01-14","close":4790.0},{"date":"2025-01-15","close":4800.0},{"date":"2025-01-16","close":4800.0},{"date":"2025-01-17","close":4707.0},{"date":"2025-01-20","close":4921.0},{"date":"2025-01-21","close":4744.0},{"date":"2025-01-22","close":4734.0},{"date":"2025-01-23","close":4507.0},{"date":"2025-01-24","close":4474.0},{"date":"2025-01-31","close":4418.0},{"date":"2025-02-03","close":4744.0},{"date":"2025-02-04","close":4669.0},{"date":"2025-02-05","close":4800.0},{"date":"2025-02-06","close":4688.0},{"date":"2025-02-07","close":4679.0},{"date":"2025-02-10","close":4646.0},{"date":"2025-02-11","close":4544.0},{"date":"2025-02-12","close":5907.0},{"date":"2025-02-13","close":5544.0},{"date":"2025-02-14","close":6446.0},{"date":"2025-02-17","close":7228.0},{"date":"2025-02-18","close":7228.0},{"date":"2025-02-19","close":7200.0},{"date":"2025-02-20","close":6660.0},{"date":"2025-02-21","close":6595.0},{"date":"2025-02-24","close":6279.0},{"date":"2025-02-25","close":6000.0},{"date":"2025-02-26","close":6055.0},{"date":"2025-02-27","close":6735.0},{"date":"2025-02-28","close":8753.0},{"date":"2025-03-04","close":8186.0},{"date":"2025-03-05","close":8390.0},{"date":"2025-03-06","close":8493.0},{"date":"2025-03-07","close":7469.0},{"date":"2025-03-10","close":7162.0},{"date":"2025-03-11","close":7246.0},{"date":"2025-03-12","close":6930.0},{"date":"2025-03-13","close":6511.0},{"date":"2025-03-14","close":6697.0},{"date":"2025-03-17","close":6651.0},{"date":"2025-03-18","close":6604.0},{"date":"2025-03-19","close":6400.0},{"date":"2025-03-20","close":7721.0},{"date":"2025-03-21","close":7209.0},{"date":"2025-03-24","close":6186.0},{"date":"2025-03-25","close":6232.0},{"date":"2025-03-26","close":6055.0},{"date":"2025-03-27","close":5907.0},{"date":"2025-03-28","close":5683.0},{"date":"2025-03-31","close":5348.0},{"date":"2025-04-01","close":5460.0},{"date":"2025-04-02","close":5488.0},{"date":"2025-04-03","close":5330.0},{"date":"2025-04-04","close":5293.0},{"date":"2025-04-07","close":5293.0},{"date":"2025-04-08","close":5060.0},{"date":"2025-04-09","close":4921.0},{"date":"2025-04-10","close":5162.0},{"date":"2025-04-11","close":5581.0},{"date":"2025-04-14","close":7255.0},{"date":"2025-04-15","close":9432.0},{"date":"2025-04-16","close":12260.0},{"date":"2025-04-17","close":15935.0},{"date":"2025-04-18","close":20698.0},{"date":"2025-04-21","close":20698.0},{"date":"2025-04-22","close":26884.0},{"date":"2025-04-23","close":18837.0},{"date":"2025-04-24","close":18837.0},{"date":"2025-04-25","close":20000.0},{"date":"2025-04-28","close":18791.0},{"date":"2025-04-29","close":18437.0},{"date":"2025-04-30","close":18446.0},{"date":"2025-05-02","close":17432.0},{"date":"2025-05-07","close":22651.0},{"date":"2025-05-08","close":25023.0},{"date":"2025-05-09","close":24512.0},{"date":"2025-05-12","close":26512.0},{"date":"2025-05-13","close":24791.0},{"date":"2025-05-14","close":22419.0},{"date":"2025-05-15","close":23814.0},{"date":"2025-05-16","close":24093.0},{"date":"2025-05-19","close":19023.0},{"date":"2025-05-20","close":18698.0},{"date":"2025-05-21","close":18214.0},{"date":"2025-05-22","close":17321.0},{"date":"2025-05-23","close":16837.0},{"date":"2025-05-26","close":16446.0},{"date":"2025-05-27","close":15749.0},{"date":"2025-05-28","close":17777.0},{"date":"2025-05-29","close":17358.0},{"date":"2025-05-30","close":16865.0},{"date":"2025-06-02","close":18251.0},{"date":"2025-06-04","close":18270.0},{"date":"2025-06-05","close":18046.0},{"date":"2025-06-09","close":20000.0},{"date":"2025-06-10","close":18223.0},{"date":"2025-06-11","close":17991.0},{"date":"2025-06-12","close":17665.0},{"date":"2025-06-13","close":16800.0},{"date":"2025-06-16","close":16716.0},{"date":"2025-06-17","close":16502.0},{"date":"2025-06-18","close":17377.0},{"date":"2025-06-19","close":16539.0},{"date":"2025-06-20","close":16046.0},{"date":"2025-06-23","close":15442.0},{"date":"2025-06-24","close":15525.0},{"date":"2025-06-25","close":14204.0},{"date":"2025-06-26","close":13544.0},{"date":"2025-06-27","close":13200.0},{"date":"2025-06-30","close":13200.0},{"date":"2025-07-01","close":13014.0},{"date":"2025-07-02","close":12567.0},{"date":"2025-07-03","close":13767.0},{"date":"2025-07-04","close":14223.0},{"date":"2025-07-07","close":13367.0},{"date":"2025-07-08","close":13358.0},{"date":"2025-07-09","close":12939.0},{"date":"2025-07-10","close":12846.0},{"date":"2025-07-11","close":12614.0},{"date":"2025-07-14","close":12325.0},{"date":"2025-07-15","close":12623.0},{"date":"2025-07-16","close":12707.0},{"date":"2025-07-17","close":12353.0},{"date":"2025-07-18","close":12288.0},{"date":"2025-07-21","close":12177.0},{"date":"2025-07-22","close":15823.0},{"date":"2025-07-23","close":14828.0},{"date":"2025-07-24","close":14093.0},{"date":"2025-07-25","close":13879.0},{"date":"2025-07-28","close":13916.0},{"date":"2025-07-29","close":14000.0},{"date":"2025-07-30","close":14307.0},{"date":"2025-07-31","close":14930.0},{"date":"2025-08-01","close":15470.0},{"date":"2025-08-04","close":14595.0},{"date":"2025-08-05","close":14037.0},{"date":"2025-08-06","close":13972.0},{"date":"2025-08-07","close":13991.0},{"date":"2025-08-08","close":13479.0},{"date":"2025-08-11","close":13497.0},{"date":"2025-08-12","close":13330.0},{"date":"2025-08-13","close":12995.0},{"date":"2025-08-14","close":13023.0},{"date":"2025-08-18","close":12809.0},{"date":"2025-08-19","close":12511.0},{"date":"2025-08-20","close":11823.0},{"date":"2025-08-21","close":12083.0},{"date":"2025-08-22","close":12177.0},{"date":"2025-08-25","close":12772.0},{"date":"2025-08-26","close":12400.0},{"date":"2025-08-27","close":12846.0},{"date":"2025-08-28","close":12828.0},{"date":"2025-08-29","close":12986.0},{"date":"2025-09-01","close":12614.0},{"date":"2025-09-02","close":12772.0},{"date":"2025-09-03","close":12716.0},{"date":"2025-09-04","close":12744.0},{"date":"2025-09-05","close":13116.0},{"date":"2025-09-08","close":10995.0},{"date":"2025-09-09","close":11525.0},{"date":"2025-09-10","close":11953.0},{"date":"2025-09-11","close":11953.0},{"date":"2025-09-12","close":12344.0},{"date":"2025-09-15","close":12186.0},{"date":"2025-09-16","close":11944.0},{"date":"2025-09-17","close":12000.0},{"date":"2025-09-18","close":12028.0},{"date":"2025-09-19","close":11879.0},{"date":"2025-09-22","close":11907.0},{"date":"2025-09-23","close":11935.0},{"date":"2025-09-24","close":11451.0},{"date":"2025-09-25","close":11628.0},{"date":"2025-09-26","close":10986.0},{"date":"2025-09-29","close":10893.0},{"date":"2025-09-30","close":10716.0},{"date":"2025-10-01","close":10949.0},{"date":"2025-10-02","close":11014.0},{"date":"2025-10-10","close":10094.835},{"date":"2025-10-13","close":10661.8564},{"date":"2025-10-14","close":11130.0},{"date":"2025-10-15","close":10950.0},{"date":"2025-10-16","close":10660.0},{"date":"2025-10-17","close":10030.0},{"date":"2025-10-20","close":10550.0},{"date":"2025-10-21","close":10540.0},{"date":"2025-10-22","close":10560.0},{"date":"2025-10-23","close":10310.0},{"date":"2025-10-24","close":10200.0},{"date":"2025-10-27","close":11250.0},{"date":"2025-10-28","close":11030.0},{"date":"2025-10-29","close":10970.0},{"date":"2025-10-30","close":10190.0},{"date":"2025-10-31","close":10450.0},{"date":"2025-11-03","close":10970.0},{"date":"2025-11-04","close":10480.0},{"date":"2025-11-05","close":10160.0},{"date":"2025-11-06","close":9990.0},{"date":"2025-11-07","close":9680.0},{"date":"2025-11-10","close":10260.0},{"date":"2025-11-11","close":9740.0},{"date":"2025-11-12","close":9870.0},{"date":"2025-11-13","close":9710.0},{"date":"2025-11-14","close":9310.0},{"date":"2025-11-17","close":9010.0},{"date":"2025-11-18","close":8670.0},{"date":"2025-11-19","close":8750.0},{"date":"2025-11-20","close":8550.0},{"date":"2025-11-21","close":8250.0},{"date":"2025-11-24","close":8400.0},{"date":"2025-11-25","close":8280.0},{"date":"2025-11-26","close":8440.0},{"date":"2025-11-27","close":8250.0},{"date":"2025-11-28","close":8450.0},{"date":"2025-12-01","close":8280.0},{"date":"2025-12-02","close":8280.0},{"date":"2025-12-03","close":8410.0},{"date":"2025-12-04","close":8250.0},{"date":"2025-12-05","close":8120.0},{"date":"2025-12-08","close":8150.0},{"date":"2025-12-09","close":7950.0},{"date":"2025-12-10","close":8090.0},{"date":"2025-12-11","close":8170.0},{"date":"2025-12-12","close":8280.0},{"date":"2025-12-15","close":8020.0},{"date":"2025-12-16","close":7800.0},{"date":"2025-12-17","close":7790.0},{"date":"2025-12-18","close":7790.0},{"date":"2025-12-19","close":7870.0},{"date":"2025-12-22","close":8000.0},{"date":"2025-12-23","close":7710.0},{"date":"2025-12-24","close":7580.0},{"date":"2025-12-26","close":7350.0},{"date":"2025-12-29","close":7700.0},{"date":"2025-12-30","close":7470.0},{"date":"2026-01-02","close":6700.0},{"date":"2026-01-05","close":6840.0},{"date":"2026-01-06","close":6820.0},{"date":"2026-01-07","close":6630.0},{"date":"2026-01-08","close":6420.0},{"date":"2026-01-09","close":6560.0},{"date":"2026-01-12","close":6720.0},{"date":"2026-01-13","close":6680.0},{"date":"2026-01-14","close":6720.0},{"date":"2026-01-15","close":6670.0},{"date":"2026-01-16","close":8670.0},{"date":"2026-01-19","close":8050.0},{"date":"2026-01-20","close":8970.0},{"date":"2026-01-21","close":8150.0},{"date":"2026-01-22","close":8040.0},{"date":"2026-01-23","close":8310.0},{"date":"2026-01-26","close":8370.0},{"date":"2026-01-27","close":8280.0},{"date":"2026-01-28","close":8610.0},{"date":"2026-01-29","close":8490.0},{"date":"2026-01-30","close":8320.0},{"date":"2026-02-02","close":7830.0},{"date":"2026-02-03","close":7830.0},{"date":"2026-02-04","close":7560.0},{"date":"2026-02-05","close":7000.0},{"date":"2026-02-06","close":6760.0},{"date":"2026-02-09","close":7180.0},{"date":"2026-02-10","close":9330.0},{"date":"2026-02-11","close":10360.0},{"date":"2026-02-12","close":10330.0},{"date":"2026-02-13","close":10030.0},{"date":"2026-02-19","close":12150.0},{"date":"2026-02-20","close":12340.0},{"date":"2026-02-23","close":13280.0},{"date":"2026-02-24","close":12820.0},{"date":"2026-02-25","close":12010.0},{"date":"2026-02-26","close":11630.0},{"date":"2026-02-27","close":11150.0},{"date":"2026-03-03","close":10220.0},{"date":"2026-03-04","close":8570.0},{"date":"2026-03-05","close":9710.0},{"date":"2026-03-06","close":9510.0},{"date":"2026-03-09","close":8710.0},{"date":"2026-03-10","close":9380.0},{"date":"2026-03-11","close":9530.0},{"date":"2026-03-12","close":9300.0},{"date":"2026-03-13","close":9340.0},{"date":"2026-03-16","close":9090.0},{"date":"2026-03-17","close":9280.0},{"date":"2026-03-18","close":9530.0},{"date":"2026-03-19","close":9020.0},{"date":"2026-03-20","close":8940.0},{"date":"2026-03-23","close":8300.0},{"date":"2026-03-24","close":8600.0},{"date":"2026-03-25","close":8940.0},{"date":"2026-03-26","close":8580.0},{"date":"2026-03-27","close":9150.0},{"date":"2026-03-30","close":8660.0},{"date":"2026-03-31","close":8060.0},{"date":"2026-04-01","close":8660.0},{"date":"2026-04-02","close":8090.0},{"date":"2026-04-03","close":8290.0},{"date":"2026-04-06","close":8100.0},{"date":"2026-04-07","close":8060.0},{"date":"2026-04-08","close":8650.0},{"date":"2026-04-09","close":8160.0},{"date":"2026-04-10","close":8500.0},{"date":"2026-04-13","close":8310.0},{"date":"2026-04-14","close":8850.0},{"date":"2026-04-15","close":8960.0},{"date":"2026-04-16","close":9630.0},{"date":"2026-04-17","close":9280.0},{"date":"2026-04-20","close":9000.0},{"date":"2026-04-21","close":8900.0},{"date":"2026-04-22","close":9030.0},{"date":"2026-04-23","close":8880.0},{"date":"2026-04-24","close":8990.0},{"date":"2026-04-27","close":9000.0},{"date":"2026-04-28","close":9420.0},{"date":"2026-04-29","close":9190.0},{"date":"2026-04-30","close":8870.0},{"date":"2026-05-04","close":9170.0},{"date":"2026-05-06","close":8870.0},{"date":"2026-05-07","close":8280.0},{"date":"2026-05-08","close":8340.0},{"date":"2026-05-11","close":8210.0},{"date":"2026-05-12","close":7900.0},{"date":"2026-05-13","close":7640.0},{"date":"2026-05-14","close":7790.0},{"date":"2026-05-15","close":7280.0},{"date":"2026-05-18","close":7370.0},{"date":"2026-05-19","close":7160.0},{"date":"2026-05-20","close":6950.0},{"date":"2026-05-21","close":7060.0},{"date":"2026-05-22","close":7400.0},{"date":"2026-05-26","close":7420.0},{"date":"2026-05-27","close":7040.0},{"date":"2026-05-28","close":6950.0},{"date":"2026-05-29","close":8370.0},{"date":"2026-06-01","close":7240.0},{"date":"2026-06-02","close":7360.0},{"date":"2026-06-04","close":7160.0},{"date":"2026-06-05","close":6780.0},{"date":"2026-06-08","close":6110.0},{"date":"2026-06-09","close":6470.0},{"date":"2026-06-10","close":6220.0},{"date":"2026-06-11","close":6390.0},{"date":"2026-06-12","close":6600.0},{"date":"2026-06-15","close":6550.0},{"date":"2026-06-16","close":6420.0},{"date":"2026-06-17","close":6350.0},{"date":"2026-06-18","close":6110.0},{"date":"2026-06-19","close":5880.0},{"date":"2026-06-22","close":5650.0},{"date":"2026-06-23","close":5210.0},{"date":"2026-06-24","close":5230.0},{"date":"2026-06-25","close":5030.0},{"date":"2026-06-26","close":4790.0},{"date":"2026-06-29","close":5500.0},{"date":"2026-06-30","close":5300.0},{"date":"2026-07-01","close":5350.0},{"date":"2026-07-02","close":5040.0},{"date":"2026-07-03","close":5130.0},{"date":"2026-07-06","close":4970.0},{"date":"2026-07-07","close":4950.0},{"date":"2026-07-08","close":4910.0},{"date":"2026-07-09","close":4755.0},{"date":"2026-07-10","close":5100.0},{"date":"2026-07-13","close":4830.0},{"date":"2026-07-14","close":4660.0},{"date":"2026-07-15","close":5000.0},{"date":"2026-07-16","close":4780.0},{"date":"2026-07-20","close":4555.0},{"date":"2026-07-21","close":4615.0},{"date":"2026-07-22","close":4585.0},{"date":"2026-07-23","close":4870.0},{"date":"2026-07-24","close":4635.0},{"date":"2026-07-27","close":4930.0},{"date":"2026-07-28","close":4700.0},{"date":"2026-07-29","close":4190.0},{"date":"2026-07-30","close":4210.0},{"date":"2026-07-31","close":4700.0},{"date":"2026-08-03","close":4785.0},{"date":"2026-08-04","close":5090.0},{"date":"2026-08-05","close":5230.0},{"date":"2026-08-06","close":5220.0},{"date":"2026-08-07","close":5110.0},{"date":"2026-08-10","close":5270.0},{"date":"2026-08-11","close":5340.0},{"date":"2026-08-12","close":5280.0},{"date":"2026-08-13","close":5220.0},{"date":"2026-08-14","close":5250.0},{"date":"2026-08-18","close":5140.0},{"date":"2026-08-19","close":5100.0},{"date":"2026-08-20","close":4985.0},{"date":"2026-08-21","close":4840.0},{"date":"2026-08-24","close":4995.0},{"date":"2026-08-25","close":5040.0},{"date":"2026-08-26","close":5190.0},{"date":"2026-08-27","close":5200.0},{"date":"2026-08-28","close":5250.0},{"date":"2026-08-31","close":5240.0},{"date":"2026-09-01","close":5160.0},{"date":"2026-09-02","close":5020.0},{"date":"2026-09-03","close":4900.0},{"date":"2026-09-04","close":5100.0},{"date":"2026-09-07","close":5140.0},{"date":"2026-09-08","close":5130.0},{"date":"2026-09-09","close":5130.0},{"date":"2026-09-10","close":5350.0},{"date":"2026-09-11","close":5370.0},{"date":"2026-09-14","close":5380.0},{"date":"2026-09-15","close":5350.0},{"date":"2026-09-16","close":5370.0},{"date":"2026-09-17","close":5370.0},{"date":"2026-09-18","close":5380.0},{"date":"2026-09-21","close":5420.0},{"date":"2026-09-22","close":5500.0},{"date":"2026-09-23","close":5530.0},{"date":"2026-09-28","close":5710.0},{"date":"2026-09-29","close":5380.0},{"date":"2026-09-30","close":5340.0},{"date":"2026-10-01","close":5560.0},{"date":"2026-10-02","close":5660.0},{"date":"2026-10-06","close":5710.0},{"date":"2026-10-07","close":5560.0},{"date":"2026-10-08","close":5450.0},{"date":"2026-10-12","close":5050.0},{"date":"2026-10-13","close":4915.0},{"date":"2026-10-14","close":4900.0},{"date":"2026-10-15","close":4445.0},{"date":"2026-10-16","close":4720.0},{"date":"2026-10-19","close":4785.0},{"date":"2026-10-20","close":4630.0},{"date":"2026-10-21","close":4585.0},{"date":"2026-10-22","close":4530.0},{"date":"2026-10-23","close":4450.0}],"chart_data":[{"date":"2024-10-23","open":5302,"high":5302,"low":5079,"close":5209,"volume":23945,"rsi_14":30.31,"sma_20":5483.4,"sma_60":5747.1,"sma_120":7046.57},{"date":"2024-10-24","open":5348,"high":5348,"low":5041,"close":5041,"volume":27579,"rsi_14":31.76,"sma_20":5470.35,"sma_60":5714.85,"sma_120":7018.66},{"date":"2024-10-25","open":5116,"high":5116,"low":4818,"close":4855,"volume":51923,"rsi_14":29.28,"sma_20":5444.3,"sma_60":5681.05,"sma_120":6994.54},{"date":"2024-10-28","open":4883,"high":5200,"low":4883,"close":5153,"volume":37772,"rsi_14":37.5,"sma_20":5424.75,"sma_60":5655.47,"sma_120":6971.91},{"date":"2024-10-29","open":5153,"high":5302,"low":5051,"close":5134,"volume":20360,"rsi_14":38.32,"sma_20":5389.4,"sma_60":5630.97,"sma_120":6948.88},{"date":"2024-10-30","open":5134,"high":5386,"low":5116,"close":5237,"volume":37676,"rsi_14":43.96,"sma_20":5346.6,"sma_60":5608.18,"sma_120":6927.57},{"date":"2024-10-31","open":5218,"high":6251,"low":5069,"close":5274,"volume":1705263,"rsi_14":48.57,"sma_20":5313.55,"sma_60":5588.5,"sma_120":6906.09},{"date":"2024-11-01","open":5107,"high":5274,"low":5097,"close":5200,"volume":79094,"rsi_14":45.29,"sma_20":5289.4,"sma_60":5562.62,"sma_120":6876.95},{"date":"2024-11-04","open":5153,"high":5497,"low":5134,"close":5330,"volume":74760,"rsi_14":51.9,"sma_20":5273.6,"sma_60":5537.65,"sma_120":6848.5},{"date":"2024-11-05","open":5302,"high":5674,"low":5302,"close":5553,"volume":145816,"rsi_14":59.81,"sma_20":5266.6,"sma_60":5524.47,"sma_120":6818.5},{"date":"2024-11-06","open":5581,"high":5711,"low":5395,"close":5507,"volume":68714,"rsi_14":53.2,"sma_20":5260.55,"sma_60":5527.27,"sma_120":6790.75},{"date":"2024-11-07","open":5553,"high":5562,"low":5274,"close":5488,"volume":64274,"rsi_14":58.06,"sma_20":5260.55,"sma_60":5524.93,"sma_120":6764.39},{"date":"2024-11-08","open":5432,"high":5721,"low":5432,"close":5535,"volume":74832,"rsi_14":55.19,"sma_20":5270.8,"sma_60":5522.0,"sma_120":6738.35},{"date":"2024-11-11","open":5553,"high":5590,"low":5162,"close":5181,"volume":58119,"rsi_14":50.8,"sma_20":5260.55,"sma_60":5513.32,"sma_120":6697.96},{"date":"2024-11-12","open":5125,"high":5181,"low":4818,"close":4837,"volume":88311,"rsi_14":40.92,"sma_20":5239.65,"sma_60":5497.82,"sma_120":6657.57},{"date":"2024-11-13","open":4790,"high":4883,"low":4558,"close":4558,"volume":75331,"rsi_14":38.81,"sma_20":5210.35,"sma_60":5473.63,"sma_120":6607.65},{"date":"2024-11-14","open":4558,"high":4725,"low":4465,"close":4465,"volume":64969,"rsi_14":40.56,"sma_20":5164.3,"sma_60":5450.7,"sma_120":6556.18},{"date":"2024-11-15","open":4469,"high":4604,"low":4316,"close":4586,"volume":42799,"rsi_14":34.99,"sma_20":5133.15,"sma_60":5427.45,"sma_120":6508.03},{"date":"2024-11-18","open":4595,"high":4818,"low":4530,"close":4725,"volume":41713,"rsi_14":39.82,"sma_20":5101.05,"sma_60":5407.75,"sma_120":6463.46},{"date":"2024-11-19","open":4734,"high":4874,"low":4660,"close":4762,"volume":25915,"rsi_14":37.78,"sma_20":5081.5,"sma_60":5391.93,"sma_120":6422.52},{"date":"2024-11-20","open":4762,"high":4809,"low":4576,"close":4609,"volume":39631,"rsi_14":33.85,"sma_20":5051.5,"sma_60":5369.53,"sma_120":6382.48},{"date":"2024-11-21","open":4553,"high":4641,"low":4455,"close":4455,"volume":40940,"rsi_14":32.59,"sma_20":5022.2,"sma_60":5346.58,"sma_120":6339.53},{"date":"2024-11-22","open":4414,"high":4567,"low":4414,"close":4483,"volume":17156,"rsi_14":29.21,"sma_20":5003.6,"sma_60":5320.53,"sma_120":6296.82},{"date":"2024-11-25","open":4502,"high":4637,"low":4502,"close":4628,"volume":27780,"rsi_14":26.39,"sma_20":4977.35,"sma_60":5298.45,"sma_120":6256.78},{"date":"2024-11-26","open":4744,"high":5079,"low":4628,"close":4939,"volume":128875,"rsi_14":37.23,"sma_20":4967.6,"sma_60":5284.8,"sma_120":6219.65},{"date":"2024-11-27","open":4939,"high":5246,"low":4818,"close":5237,"volume":118200,"rsi_14":44.99,"sma_20":4967.6,"sma_60":5269.45,"sma_120":6189.65},{"date":"2024-11-28","open":5144,"high":5423,"low":5060,"close":5088,"volume":115137,"rsi_14":41.42,"sma_20":4958.3,"sma_60":5253.95,"sma_120":6156.93},{"date":"2024-11-29","open":5060,"high":5200,"low":4911,"close":5041,"volume":45509,"rsi_14":46.95,"sma_20":4950.35,"sma_60":5240.77,"sma_120":6124.45},{"date":"2024-12-02","open":5125,"high":5134,"low":4790,"close":4790,"volume":55224,"rsi_14":48.93,"sma_20":4923.35,"sma_60":5220.45,"sma_120":6090.26},{"date":"2024-12-03","open":4790,"high":5014,"low":4790,"close":4790,"volume":34380,"rsi_14":56.02,"sma_20":4885.2,"sma_60":5200.75,"sma_120":6058.71},{"date":"2024-12-04","open":4586,"high":4828,"low":4534,"close":4576,"volume":68183,"rsi_14":52.71,"sma_20":4838.65,"sma_60":5179.03,"sma_120":6024.6},{"date":"2024-12-05","open":4586,"high":4809,"low":4418,"close":4455,"volume":45366,"rsi_14":46.8,"sma_20":4787.0,"sma_60":5157.93,"sma_120":5990.33},{"date":"2024-12-06","open":4437,"high":4558,"low":3921,"close":4186,"volume":99933,"rsi_14":37.62,"sma_20":4719.55,"sma_60":5135.92,"sma_120":5954.91},{"date":"2024-12-09","open":4139,"high":4139,"low":3669,"close":3707,"volume":113086,"rsi_14":29.86,"sma_20":4645.85,"sma_60":5110.73,"sma_120":5916.19},{"date":"2024-12-10","open":3758,"high":3990,"low":3758,"close":3990,"volume":69243,"rsi_14":38.74,"sma_20":4603.5,"sma_60":5092.58,"sma_120":5880.76},{"date":"2024-12-11","open":3990,"high":4265,"low":3990,"close":4237,"volume":56185,"rsi_14":46.16,"sma_20":4587.45,"sma_60":5081.97,"sma_120":5846.61},{"date":"2024-12-12","open":4237,"high":4358,"low":4116,"close":4237,"volume":48334,"rsi_14":45.63,"sma_20":4576.05,"sma_60":5069.95,"sma_120":5814.32},{"date":"2024-12-13","open":4441,"high":4544,"low":4237,"close":4279,"volume":110715,"rsi_14":43.56,"sma_20":4560.7,"sma_60":5054.13,"sma_120":5784.48},{"date":"2024-12-16","open":4293,"high":4604,"low":4293,"close":4604,"volume":91049,"rsi_14":43.85,"sma_20":4554.65,"sma_60":5045.13,"sma_120":5756.57},{"date":"2024-12-17","open":4651,"high":4930,"low":4418,"close":4883,"volume":106591,"rsi_14":43.46,"sma_20":4560.7,"sma_60":5041.25,"sma_120":5734.09},{"date":"2024-12-18","open":4874,"high":4948,"low":4660,"close":4911,"volume":74996,"rsi_14":46.58,"sma_20":4575.8,"sma_60":5036.9,"sma_120":5713.78},{"date":"2024-12-19","open":4697,"high":4902,"low":4697,"close":4809,"volume":30486,"rsi_14":45.61,"sma_20":4593.5,"sma_60":5028.68,"sma_120":5693.17},{"date":"2024-12-20","open":4734,"high":4809,"low":4474,"close":4539,"volume":51812,"rsi_14":45.28,"sma_20":4596.3,"sma_60":5014.73,"sma_120":5669.76},{"date":"2024-12-23","open":4576,"high":4669,"low":4553,"close":4595,"volume":25781,"rsi_14":46.41,"sma_20":4594.65,"sma_60":4998.92,"sma_120":5646.19},{"date":"2024-12-24","open":4697,"high":4744,"low":4530,"close":4534,"volume":35443,"rsi_14":49.18,"sma_20":4574.4,"sma_60":4977.13,"sma_120":5620.1},{"date":"2024-12-26","open":4493,"high":4581,"low":4446,"close":4460,"volume":43914,"rsi_14":50.1,"sma_20":4535.55,"sma_60":4949.92,"sma_120":5593.48},{"date":"2024-12-27","open":4511,"high":4558,"low":4288,"close":4432,"volume":27357,"rsi_14":55.41,"sma_20":4502.75,"sma_60":4924.87,"sma_120":5568.62},{"date":"2024-12-30","open":4311,"high":4707,"low":4311,"close":4679,"volume":39701,"rsi_14":73.8,"sma_20":4484.65,"sma_60":4908.13,"sma_120":5546.15},{"date":"2025-01-02","open":4679,"high":4846,"low":4646,"close":4846,"volume":32118,"rsi_14":72.22,"sma_20":4487.45,"sma_60":4894.8,"sma_120":5525.45},{"date":"2025-01-03","open":4930,"high":4948,"low":4818,"close":4893,"volume":36980,"rsi_14":69.0,"sma_20":4492.6,"sma_60":4881.47,"sma_120":5506.77},{"date":"2025-01-06","open":4855,"high":5134,"low":4855,"close":5023,"volume":71569,"rsi_14":71.17,"sma_20":4514.95,"sma_60":4871.38,"sma_120":5485.29},{"date":"2025-01-07","open":5069,"high":5134,"low":4948,"close":5107,"volume":36739,"rsi_14":71.81,"sma_20":4547.55,"sma_60":4865.03,"sma_120":5466.62},{"date":"2025-01-08","open":5023,"high":5088,"low":4948,"close":4995,"volume":29059,"rsi_14":61.6,"sma_20":4588.0,"sma_60":4859.45,"sma_120":5449.18},{"date":"2025-01-09","open":5097,"high":5097,"low":4846,"close":4976,"volume":16937,"rsi_14":53.26,"sma_20":4651.45,"sma_60":4852.62,"sma_120":5426.77},{"date":"2025-01-10","open":4976,"high":5107,"low":4865,"close":4911,"volume":18700,"rsi_14":50.0,"sma_20":4697.5,"sma_60":4846.88,"sma_120":5406.23},{"date":"2025-01-13","open":4781,"high":4921,"low":4707,"close":4725,"volume":16390,"rsi_14":47.28,"sma_20":4721.9,"sma_60":4839.9,"sma_120":5381.18},{"date":"2025-01-14","open":4725,"high":4828,"low":4590,"close":4790,"volume":20293,"rsi_14":59.36,"sma_20":4749.55,"sma_60":4829.97,"sma_120":5357.53},{"date":"2025-01-15","open":4874,"high":4874,"low":4707,"close":4800,"volume":18118,"rsi_14":57.92,"sma_20":4775.6,"sma_60":4823.15,"sma_120":5335.75},{"date":"2025-01-16","open":4855,"high":4855,"low":4734,"close":4800,"volume":17733,"rsi_14":60.78,"sma_20":4785.4,"sma_60":4813.7,"sma_120":5315.21},{"date":"2025-01-17","open":4837,"high":4837,"low":4669,"close":4707,"volume":16056,"rsi_14":59.86,"sma_20":4776.6,"sma_60":4806.27,"sma_120":5292.65},{"date":"2025-01-20","open":4660,"high":5088,"low":4641,"close":4921,"volume":75659,"rsi_14":66.99,"sma_20":4777.1,"sma_60":4801.47,"sma_120":5274.28},{"date":"2025-01-21","open":4865,"high":4976,"low":4707,"close":4744,"volume":36217,"rsi_14":52.37,"sma_20":4773.85,"sma_60":4796.52,"sma_120":5255.68},{"date":"2025-01-22","open":4790,"high":4828,"low":4697,"close":4734,"volume":19733,"rsi_14":45.38,"sma_20":4783.6,"sma_60":4794.5,"sma_120":5237.77},{"date":"2025-01-23","open":4744,"high":4744,"low":4381,"close":4507,"volume":99819,"rsi_14":36.14,"sma_20":4779.2,"sma_60":4783.73,"sma_120":5219.6},{"date":"2025-01-24","open":4507,"high":4637,"low":4474,"close":4474,"volume":42547,"rsi_14":28.8,"sma_20":4776.2,"sma_60":4772.73,"sma_120":5201.85},{"date":"2025-01-31","open":4465,"high":4697,"low":4418,"close":4418,"volume":56555,"rsi_14":22.81,"sma_20":4774.1,"sma_60":4759.08,"sma_120":5183.63},{"date":"2025-02-03","open":4390,"high":4744,"low":4330,"close":4744,"volume":43116,"rsi_14":41.53,"sma_20":4789.7,"sma_60":4750.25,"sma_120":5169.38},{"date":"2025-02-04","open":4744,"high":4781,"low":4628,"close":4669,"volume":48786,"rsi_14":40.01,"sma_20":4789.2,"sma_60":4741.4,"sma_120":5152.01},{"date":"2025-02-05","open":4744,"high":4828,"low":4707,"close":4800,"volume":48751,"rsi_14":46.54,"sma_20":4786.9,"sma_60":4732.57,"sma_120":5135.11},{"date":"2025-02-06","open":4846,"high":4883,"low":4669,"close":4688,"volume":27394,"rsi_14":48.79,"sma_20":4776.65,"sma_60":4718.15,"sma_120":5121.31},{"date":"2025-02-07","open":4688,"high":4744,"low":4614,"close":4679,"volume":24927,"rsi_14":46.23,"sma_20":4759.45,"sma_60":4704.35,"sma_120":5115.81},{"date":"2025-02-10","open":4641,"high":4697,"low":4600,"close":4646,"volume":23508,"rsi_14":44.85,"sma_20":4736.4,"sma_60":4690.32,"sma_120":5107.62},{"date":"2025-02-11","open":4651,"high":4753,"low":4525,"close":4544,"volume":95927,"rsi_14":41.99,"sma_20":4713.85,"sma_60":4673.8,"sma_120":5097.9},{"date":"2025-02-12","open":5907,"high":5907,"low":5907,"close":5907,"volume":310777,"rsi_14":70.92,"sma_20":4760.4,"sma_60":4685.9,"sma_120":5099.61},{"date":"2025-02-13","open":6883,"high":6976,"low":5432,"close":5544,"volume":2410665,"rsi_14":60.32,"sma_20":4792.05,"sma_60":4697.68,"sma_120":5097.75},{"date":"2025-02-14","open":5655,"high":7069,"low":5293,"close":6446,"volume":6152513,"rsi_14":72.74,"sma_20":4878.1,"sma_60":4729.15,"sma_120":5101.39},{"date":"2025-02-17","open":6539,"high":8093,"low":6474,"close":7228,"volume":6889763,"rsi_14":77.63,"sma_20":5000.0,"sma_60":4775.2,"sma_120":5112.95},{"date":"2025-02-18","open":7107,"high":7581,"low":7107,"close":7228,"volume":1454615,"rsi_14":81.74,"sma_20":5121.4,"sma_60":4819.23,"sma_120":5123.34},{"date":"2025-02-19","open":7079,"high":7348,"low":6735,"close":7200,"volume":1079605,"rsi_14":81.83,"sma_20":5241.4,"sma_60":4860.48,"sma_120":5134.12},{"date":"2025-02-20","open":7042,"high":7172,"low":6595,"close":6660,"volume":482147,"rsi_14":73.52,"sma_20":5339.05,"sma_60":4892.12,"sma_120":5142.02},{"date":"2025-02-21","open":6595,"high":6669,"low":6288,"close":6595,"volume":371497,"rsi_14":70.54,"sma_20":5422.75,"sma_60":4925.22,"sma_120":5147.38},{"date":"2025-02-24","open":6483,"high":6660,"low":6269,"close":6279,"volume":290680,"rsi_14":66.96,"sma_20":5499.5,"sma_60":4955.62,"sma_120":5151.1},{"date":"2025-02-25","open":6167,"high":6260,"low":5925,"close":6000,"volume":220532,"rsi_14":62.26,"sma_20":5562.8,"sma_60":4980.9,"sma_120":5150.72},{"date":"2025-02-26","open":5953,"high":6400,"low":5944,"close":6055,"volume":228426,"rsi_14":64.13,"sma_20":5640.2,"sma_60":5004.68,"sma_120":5151.57},{"date":"2025-02-27","open":6083,"high":7535,"low":5814,"close":6735,"volume":5228888,"rsi_14":68.66,"sma_20":5753.25,"sma_60":5034.62,"sma_120":5159.71},{"date":"2025-02-28","open":6837,"high":8753,"low":6818,"close":8753,"volume":11794515,"rsi_14":77.41,"sma_20":5970.0,"sma_60":5093.22,"sma_120":5181.33},{"date":"2025-03-04","open":8930,"high":8930,"low":8186,"close":8186,"volume":975840,"rsi_14":72.88,"sma_20":6142.1,"sma_60":5144.85,"sma_120":5199.4},{"date":"2025-03-05","open":8511,"high":8530,"low":8223,"close":8390,"volume":540479,"rsi_14":68.26,"sma_20":6328.15,"sma_60":5200.67,"sma_120":5220.72},{"date":"2025-03-06","open":8390,"high":8493,"low":8279,"close":8493,"volume":551637,"rsi_14":72.55,"sma_20":6512.8,"sma_60":5262.38,"sma_120":5241.42},{"date":"2025-03-07","open":8316,"high":8437,"low":7469,"close":7469,"volume":1437200,"rsi_14":57.68,"sma_20":6651.85,"sma_60":5307.03,"sma_120":5253.89},{"date":"2025-03-10","open":7544,"high":7730,"low":6930,"close":7162,"volume":837145,"rsi_14":49.47,"sma_20":6776.0,"sma_60":5350.13,"sma_120":5264.58},{"date":"2025-03-11","open":6921,"high":7479,"low":6883,"close":7246,"volume":927128,"rsi_14":50.14,"sma_20":6906.0,"sma_60":5396.65,"sma_120":5277.29},{"date":"2025-03-12","open":7144,"high":7358,"low":6800,"close":6930,"volume":766309,"rsi_14":47.94,"sma_20":7025.3,"sma_60":5442.38,"sma_120":5289.15},{"date":"2025-03-13","open":6930,"high":6958,"low":6353,"close":6511,"volume":835320,"rsi_14":48.84,"sma_20":7055.5,"sma_60":5489.12,"sma_120":5299.93},{"date":"2025-03-14","open":6511,"high":7135,"low":6428,"close":6697,"volume":1805925,"rsi_14":50.78,"sma_20":7113.15,"sma_60":5534.23,"sma_120":5313.41},{"date":"2025-03-17","open":6781,"high":6930,"low":6474,"close":6651,"volume":368809,"rsi_14":52.96,"sma_20":7123.4,"sma_60":5574.47,"sma_120":5328.22},{"date":"2025-03-18","open":6604,"high":6790,"low":6465,"close":6604,"volume":248303,"rsi_14":54.99,"sma_20":7092.2,"sma_60":5613.92,"sma_120":5341.93},{"date":"2025-03-19","open":6772,"high":6772,"low":6279,"close":6400,"volume":380898,"rsi_14":52.78,"sma_20":7050.8,"sma_60":5649.27,"sma_120":5351.7},{"date":"2025-03-20","open":6790,"high":8195,"low":6762,"close":7721,"volume":11461384,"rsi_14":57.2,"sma_20":7076.85,"sma_60":5701.22,"sma_120":5373.18},{"date":"2025-03-21","open":7702,"high":7795,"low":6976,"close":7209,"volume":1357951,"rsi_14":35.54,"sma_20":7104.3,"sma_60":5739.98,"sma_120":5390.62},{"date":"2025-03-24","open":7209,"high":7609,"low":6186,"close":6186,"volume":2039261,"rsi_14":32.75,"sma_20":7083.85,"sma_60":5761.23,"sma_120":5399.07},{"date":"2025-03-25","open":6186,"high":6418,"low":5990,"close":6232,"volume":633160,"rsi_14":30.86,"sma_20":7081.5,"sma_60":5784.95,"sma_120":5406.82},{"date":"2025-03-26","open":6232,"high":6279,"low":5953,"close":6055,"volume":318967,"rsi_14":28.66,"sma_20":7084.25,"sma_60":5810.22,"sma_120":5412.48},{"date":"2025-03-27","open":6065,"high":6325,"low":5879,"close":5907,"volume":370115,"rsi_14":33.85,"sma_20":7076.85,"sma_60":5832.08,"sma_120":5415.5},{"date":"2025-03-28","open":5851,"high":5907,"low":5637,"close":5683,"volume":215328,"rsi_14":34.44,"sma_20":7024.25,"sma_60":5851.23,"sma_120":5414.18},{"date":"2025-03-31","open":5655,"high":5665,"low":5339,"close":5348,"volume":215080,"rsi_14":31.04,"sma_20":6854.0,"sma_60":5866.03,"sma_120":5407.98},{"date":"2025-04-01","open":5358,"high":5609,"low":5293,"close":5460,"volume":207986,"rsi_14":34.69,"sma_20":6717.7,"sma_60":5883.17,"sma_120":5404.02},{"date":"2025-04-02","open":5618,"high":5721,"low":5395,"close":5488,"volume":173333,"rsi_14":38.4,"sma_20":6572.6,"sma_60":5896.65,"sma_120":5402.39},{"date":"2025-04-03","open":5302,"high":5507,"low":5228,"close":5330,"volume":159345,"rsi_14":34.4,"sma_20":6414.45,"sma_60":5904.72,"sma_120":5399.76},{"date":"2025-04-04","open":5162,"high":5376,"low":5116,"close":5293,"volume":206796,"rsi_14":34.47,"sma_20":6305.65,"sma_60":5911.38,"sma_120":5396.43},{"date":"2025-04-07","open":5255,"high":5469,"low":5004,"close":5293,"volume":402234,"rsi_14":34.84,"sma_20":6212.2,"sma_60":5915.88,"sma_120":5393.63},{"date":"2025-04-08","open":5386,"high":5469,"low":4967,"close":5060,"volume":386253,"rsi_14":34.61,"sma_20":6102.9,"sma_60":5915.1,"sma_120":5390.07},{"date":"2025-04-09","open":5023,"high":5516,"low":4874,"close":4921,"volume":548032,"rsi_14":5.86,"sma_20":6002.45,"sma_60":5913.87,"sma_120":5386.66},{"date":"2025-04-10","open":5107,"high":5265,"low":5041,"close":5162,"volume":254321,"rsi_14":14.72,"sma_20":5935.0,"sma_60":5916.97,"sma_120":5384.79},{"date":"2025-04-11","open":5311,"high":5776,"low":5181,"close":5581,"volume":1033617,"rsi_14":36.83,"sma_20":5879.2,"sma_60":5928.13,"sma_120":5387.51},{"date":"2025-04-14","open":7255,"high":7255,"low":7255,"close":7255,"volume":342847,"rsi_14":63.03,"sma_20":5909.4,"sma_60":5970.3,"sma_120":5405.1},{"date":"2025-04-15","open":9432,"high":9432,"low":9432,"close":9432,"volume":1991969,"rsi_14":78.5,"sma_20":6050.8,"sma_60":6047.67,"sma_120":5438.82},{"date":"2025-04-16","open":10288,"high":12260,"low":9674,"close":12260,"volume":14774002,"rsi_14":86.91,"sma_20":6343.8,"sma_60":6172.0,"sma_120":5497.57},{"date":"2025-04-17","open":12046,"high":15935,"low":11553,"close":15935,"volume":12954134,"rsi_14":92.52,"sma_20":6754.5,"sma_60":6357.58,"sma_120":5585.64},{"date":"2025-04-18","open":18484,"high":20698,"low":18484,"close":20698,"volume":3537513,"rsi_14":96.56,"sma_20":7428.95,"sma_60":6624.1,"sma_120":5715.18},{"date":"2025-04-21","open":20698,"high":20698,"low":20698,"close":20698,"volume":0,"rsi_14":96.54,"sma_20":8154.55,"sma_60":6887.05,"sma_120":5844.26},{"date":"2025-04-22","open":26884,"high":26884,"low":26884,"close":26884,"volume":315825,"rsi_14":97.48,"sma_20":9187.15,"sma_60":7256.05,"sma_120":6026.28},{"date":"2025-04-23","open":29489,"high":30791,"low":18837,"close":18837,"volume":18105028,"rsi_14":72.2,"sma_20":9826.25,"sma_60":7491.1,"sma_120":6142.8},{"date":"2025-04-24","open":19349,"high":22186,"low":17246,"close":18837,"volume":21073475,"rsi_14":72.29,"sma_20":10472.75,"sma_60":7729.93,"sma_120":6256.83},{"date":"2025-04-25","open":18884,"high":20605,"low":17953,"close":20000,"volume":7871513,"rsi_14":73.31,"sma_20":11188.6,"sma_60":7988.7,"sma_120":6380.72},{"date":"2025-04-28","open":21256,"high":21256,"low":18521,"close":18791,"volume":3594247,"rsi_14":71.11,"sma_20":11860.75,"sma_60":8228.25,"sma_120":6493.67},{"date":"2025-04-29","open":18437,"high":20046,"low":17209,"close":18437,"volume":4658228,"rsi_14":70.64,"sma_20":12509.6,"sma_60":8456.47,"sma_120":6603.36},{"date":"2025-04-30","open":18428,"high":19209,"low":17758,"close":18446,"volume":3346858,"rsi_14":70.43,"sma_20":13157.5,"sma_60":8686.08,"sma_120":6713.74},{"date":"2025-05-02","open":16363,"high":18139,"low":16009,"close":17432,"volume":2365272,"rsi_14":67.9,"sma_20":13762.6,"sma_60":8896.62,"sma_120":6814.59},{"date":"2025-05-07","open":17693,"high":22651,"low":16186,"close":22651,"volume":8585442,"rsi_14":71.01,"sma_20":14630.5,"sma_60":9196.0,"sma_120":6957.07},{"date":"2025-05-08","open":23442,"high":28651,"low":21209,"close":25023,"volume":16181405,"rsi_14":71.16,"sma_20":15617.0,"sma_60":9535.07,"sma_120":7119.71},{"date":"2025-05-09","open":24465,"high":27628,"low":22791,"close":24512,"volume":7226739,"rsi_14":67.75,"sma_20":16589.6,"sma_60":9866.17,"sma_120":7278.24},{"date":"2025-05-12","open":26279,"high":28558,"low":25116,"close":26512,"volume":7153526,"rsi_14":66.1,"sma_20":17669.15,"sma_60":10232.3,"sma_120":7453.05},{"date":"2025-05-13","open":26512,"high":26512,"low":24791,"close":24791,"volume":2167941,"rsi_14":56.87,"sma_20":18650.6,"sma_60":10547.03,"sma_120":7616.47},{"date":"2025-05-14","open":24000,"high":24186,"low":20837,"close":22419,"volume":3692115,"rsi_14":52.67,"sma_20":19492.5,"sma_60":10828.28,"sma_120":7762.98},{"date":"2025-05-15","open":22186,"high":26326,"low":20977,"close":23814,"volume":8430013,"rsi_14":44.39,"sma_20":20320.45,"sma_60":11117.75,"sma_120":7923.45},{"date":"2025-05-16","open":22837,"high":24558,"low":22605,"close":24093,"volume":2008946,"rsi_14":63.4,"sma_20":21053.5,"sma_60":11398.83,"sma_120":8087.02},{"date":"2025-05-19","open":24093,"high":24186,"low":18605,"close":19023,"volume":3723515,"rsi_14":50.38,"sma_20":21391.65,"sma_60":11595.42,"sma_120":8207.33},{"date":"2025-05-20","open":18977,"high":20651,"low":17358,"close":18698,"volume":4149765,"rsi_14":47.27,"sma_20":21529.8,"sma_60":11787.05,"sma_120":8323.77},{"date":"2025-05-21","open":18251,"high":19674,"low":17767,"close":18214,"volume":1568199,"rsi_14":48.75,"sma_20":21405.6,"sma_60":11979.62,"sma_120":8435.87},{"date":"2025-05-22","open":17721,"high":18177,"low":17032,"close":17321,"volume":1153611,"rsi_14":47.64,"sma_20":21236.75,"sma_60":12158.38,"sma_120":8541.8},{"date":"2025-05-23","open":17656,"high":18651,"low":16549,"close":16837,"volume":1383354,"rsi_14":46.67,"sma_20":20734.4,"sma_60":12334.35,"sma_120":8644.98},{"date":"2025-05-26","open":16837,"high":17014,"low":16186,"close":16446,"volume":859668,"rsi_14":47.9,"sma_20":20614.85,"sma_60":12508.45,"sma_120":8744.67},{"date":"2025-05-27","open":16567,"high":18195,"low":15209,"close":15749,"volume":2289241,"rsi_14":31.83,"sma_20":20460.45,"sma_60":12670.02,"sma_120":8837.35},{"date":"2025-05-28","open":15777,"high":19209,"low":15209,"close":17777,"volume":10673657,"rsi_14":30.57,"sma_20":20349.3,"sma_60":12854.05,"sma_120":8944.33},{"date":"2025-05-29","open":17842,"high":18744,"low":17056,"close":17358,"volume":2884337,"rsi_14":30.73,"sma_20":20277.65,"sma_60":12997.47,"sma_120":9045.34},{"date":"2025-05-30","open":17684,"high":18074,"low":16716,"close":16865,"volume":1826653,"rsi_14":21.71,"sma_20":20199.05,"sma_60":13142.12,"sma_120":9143.48},{"date":"2025-06-02","open":16865,"high":18521,"low":16372,"close":18251,"volume":3221385,"rsi_14":30.44,"sma_20":20189.3,"sma_60":13306.47,"sma_120":9253.57},{"date":"2025-06-04","open":20651,"high":21581,"low":17693,"close":18270,"volume":4773003,"rsi_14":35.56,"sma_20":20231.2,"sma_60":13469.42,"sma_120":9365.9},{"date":"2025-06-05","open":18437,"high":18977,"low":17265,"close":18046,"volume":2680201,"rsi_14":28.14,"sma_20":20000.95,"sma_60":13645.7,"sma_120":9476.37},{"date":"2025-06-09","open":17898,"high":20930,"low":17516,"close":20000,"volume":5891535,"rsi_14":36.23,"sma_20":19749.8,"sma_60":13859.67,"sma_120":9604.9},{"date":"2025-06-10","open":19860,"high":19860,"low":18046,"close":18223,"volume":1760726,"rsi_14":46.54,"sma_20":19435.35,"sma_60":14042.62,"sma_120":9719.63},{"date":"2025-06-11","open":17991,"high":18446,"low":17544,"close":17991,"volume":915202,"rsi_14":46.92,"sma_20":19009.3,"sma_60":14226.97,"sma_120":9834.67},{"date":"2025-06-12","open":17907,"high":18139,"low":17535,"close":17665,"volume":693787,"rsi_14":47.58,"sma_20":18653.0,"sma_60":14412.87,"sma_120":9950.99},{"date":"2025-06-13","open":18009,"high":18046,"low":16679,"close":16800,"volume":818056,"rsi_14":47.69,"sma_20":18372.05,"sma_60":14581.25,"sma_120":10057.74},{"date":"2025-06-16","open":16800,"high":17265,"low":16335,"close":16716,"volume":688145,"rsi_14":49.44,"sma_20":18017.15,"sma_60":14749.0,"sma_120":10161.73},{"date":"2025-06-17","open":16716,"high":17172,"low":16205,"close":16502,"volume":893247,"rsi_14":50.26,"sma_20":17637.6,"sma_60":14913.97,"sma_120":10263.94},{"date":"2025-06-18","open":16502,"high":17972,"low":16260,"close":17377,"volume":1954690,"rsi_14":57.47,"sma_20":17555.3,"sma_60":15096.92,"sma_120":10373.09},{"date":"2025-06-19","open":17618,"high":17628,"low":16446,"close":16539,"volume":692541,"rsi_14":43.62,"sma_20":17447.35,"sma_60":15243.88,"sma_120":10472.55},{"date":"2025-06-20","open":16539,"high":16614,"low":15870,"close":16046,"volume":511408,"rsi_14":43.29,"sma_20":17338.95,"sma_60":15391.17,"sma_120":10565.58},{"date":"2025-06-23","open":15758,"high":15767,"low":15070,"close":15442,"volume":700302,"rsi_14":42.81,"sma_20":17245.0,"sma_60":15545.43,"sma_120":10653.33},{"date":"2025-06-24","open":15609,"high":16307,"low":15409,"close":15525,"volume":742616,"rsi_14":34.13,"sma_20":17179.4,"sma_60":15700.32,"sma_120":10742.63},{"date":"2025-06-25","open":15535,"high":15535,"low":14186,"close":14204,"volume":782522,"rsi_14":29.44,"sma_20":17067.3,"sma_60":15836.13,"sma_120":10823.17},{"date":"2025-06-26","open":14084,"high":14297,"low":13544,"close":13544,"volume":532140,"rsi_14":28.2,"sma_20":16957.05,"sma_60":15963.42,"sma_120":10897.75},{"date":"2025-06-27","open":13618,"high":13637,"low":13079,"close":13200,"volume":392103,"rsi_14":10.99,"sma_20":16728.2,"sma_60":16088.7,"sma_120":10969.97},{"date":"2025-06-30","open":13200,"high":13646,"low":13014,"close":13200,"volume":384895,"rsi_14":13.81,"sma_20":16520.3,"sma_60":16219.57,"sma_120":11042.8},{"date":"2025-07-01","open":13953,"high":14130,"low":12995,"close":13014,"volume":310672,"rsi_14":13.9,"sma_20":16327.75,"sma_60":16345.47,"sma_120":11114.32},{"date":"2025-07-02","open":13070,"high":13144,"low":12465,"close":12567,"volume":218627,"rsi_14":13.66,"sma_20":16043.55,"sma_60":16463.45,"sma_120":11180.05},{"date":"2025-07-03","open":12651,"high":14977,"low":12549,"close":13767,"volume":2380393,"rsi_14":29.36,"sma_20":15818.4,"sma_60":16604.07,"sma_120":11254.39},{"date":"2025-07-04","open":14604,"high":15330,"low":13795,"close":14223,"volume":827912,"rsi_14":33.86,"sma_20":15627.25,"sma_60":16752.9,"sma_120":11332.14},{"date":"2025-07-07","open":14158,"high":14158,"low":13367,"close":13367,"volume":248702,"rsi_14":31.26,"sma_20":15295.6,"sma_60":16887.47,"sma_120":11401.67},{"date":"2025-07-08","open":13144,"high":13711,"low":12753,"close":13358,"volume":236062,"rsi_14":23.2,"sma_20":15052.35,"sma_60":17025.77,"sma_120":11470.43},{"date":"2025-07-09","open":13302,"high":13302,"low":12753,"close":12939,"volume":151068,"rsi_14":24.57,"sma_20":14799.75,"sma_60":17159.4,"sma_120":11536.63},{"date":"2025-07-10","open":13023,"high":13088,"low":12781,"close":12846,"volume":118552,"rsi_14":26.04,"sma_20":14558.8,"sma_60":17287.47,"sma_120":11602.22},{"date":"2025-07-11","open":12846,"high":13023,"low":12595,"close":12614,"volume":158715,"rsi_14":27.58,"sma_20":14349.5,"sma_60":17404.68,"sma_120":11666.41},{"date":"2025-07-14","open":12707,"high":12707,"low":12186,"close":12325,"volume":139679,"rsi_14":25.43,"sma_20":14129.95,"sma_60":17489.18,"sma_120":11729.74},{"date":"2025-07-15","open":12707,"high":13116,"low":12428,"close":12623,"volume":202793,"rsi_14":35.6,"sma_20":13936.0,"sma_60":17542.37,"sma_120":11795.02},{"date":"2025-07-16","open":12837,"high":13395,"low":12642,"close":12707,"volume":295601,"rsi_14":41.48,"sma_20":13702.5,"sma_60":17549.82,"sma_120":11860.91},{"date":"2025-07-17","open":12884,"high":12884,"low":12214,"close":12353,"volume":134229,"rsi_14":41.4,"sma_20":13493.2,"sma_60":17490.12,"sma_120":11923.85},{"date":"2025-07-18","open":12372,"high":12372,"low":12121,"close":12288,"volume":83205,"rsi_14":40.86,"sma_20":13305.3,"sma_60":17349.95,"sma_120":11987.02},{"date":"2025-07-21","open":12325,"high":12335,"low":11963,"close":12177,"volume":132118,"rsi_14":41.48,"sma_20":13142.05,"sma_60":17207.93,"sma_120":12047.49},{"date":"2025-07-22","open":12288,"high":15823,"low":12177,"close":15823,"volume":4129432,"rsi_14":70.07,"sma_20":13156.95,"sma_60":17023.58,"sma_120":12139.82},{"date":"2025-07-23","open":15181,"high":15684,"low":14521,"close":14828,"volume":1518390,"rsi_14":56.71,"sma_20":13188.15,"sma_60":16956.77,"sma_120":12223.93},{"date":"2025-07-24","open":15163,"high":15237,"low":14037,"close":14093,"volume":640147,"rsi_14":49.21,"sma_20":13215.6,"sma_60":16877.7,"sma_120":12303.82},{"date":"2025-07-25","open":14391,"high":14763,"low":13656,"close":13879,"volume":410673,"rsi_14":53.39,"sma_20":13249.55,"sma_60":16775.68,"sma_120":12382.19},{"date":"2025-07-28","open":14139,"high":14353,"low":13730,"close":13916,"volume":236116,"rsi_14":53.68,"sma_20":13285.35,"sma_60":16694.43,"sma_120":12461.34},{"date":"2025-07-29","open":13814,"high":14000,"low":13572,"close":14000,"volume":179240,"rsi_14":57.33,"sma_20":13334.65,"sma_60":16620.48,"sma_120":12538.48},{"date":"2025-07-30","open":14716,"high":15321,"low":14232,"close":14307,"volume":1450382,"rsi_14":59.8,"sma_20":13421.65,"sma_60":16551.5,"sma_120":12618.79},{"date":"2025-07-31","open":14772,"high":15721,"low":14428,"close":14930,"volume":1436207,"rsi_14":64.77,"sma_20":13479.8,"sma_60":16509.8,"sma_120":12703.21},{"date":"2025-08-01","open":15191,"high":16195,"low":14651,"close":15470,"volume":1422546,"rsi_14":69.43,"sma_20":13542.15,"sma_60":16390.12,"sma_120":12793.06},{"date":"2025-08-04","open":15256,"high":15591,"low":14232,"close":14595,"volume":680154,"rsi_14":61.37,"sma_20":13603.55,"sma_60":16216.32,"sma_120":12875.69},{"date":"2025-08-05","open":14595,"high":14604,"low":14009,"close":14037,"volume":290461,"rsi_14":57.27,"sma_20":13637.5,"sma_60":16041.73,"sma_120":12953.95},{"date":"2025-08-06","open":14065,"high":14084,"low":13711,"close":13972,"volume":174969,"rsi_14":59.14,"sma_20":13689.15,"sma_60":15832.73,"sma_120":13032.52},{"date":"2025-08-07","open":14065,"high":14093,"low":13777,"close":13991,"volume":132359,"rsi_14":59.67,"sma_20":13746.4,"sma_60":15652.73,"sma_120":13099.88},{"date":"2025-08-08","open":13925,"high":13944,"low":13330,"close":13479,"volume":175744,"rsi_14":57.07,"sma_20":13789.65,"sma_60":15503.73,"sma_120":13166.01},{"date":"2025-08-11","open":13516,"high":13581,"low":13228,"close":13497,"volume":104414,"rsi_14":29.17,"sma_20":13848.25,"sma_60":15331.78,"sma_120":13224.77},{"date":"2025-08-12","open":13544,"high":13860,"low":13256,"close":13330,"volume":137213,"rsi_14":34.24,"sma_20":13883.6,"sma_60":15152.4,"sma_120":13275.62},{"date":"2025-08-13","open":13497,"high":13572,"low":12939,"close":12995,"volume":135101,"rsi_14":37.39,"sma_20":13898.0,"sma_60":15051.93,"sma_120":13323.67},{"date":"2025-08-14","open":13107,"high":13163,"low":12660,"close":13023,"volume":81177,"rsi_14":39.73,"sma_20":13931.5,"sma_60":14957.35,"sma_120":13372.2},{"date":"2025-08-18","open":12977,"high":12977,"low":12586,"close":12809,"volume":53205,"rsi_14":37.26,"sma_20":13957.55,"sma_60":14867.27,"sma_120":13423.44},{"date":"2025-08-19","open":12614,"high":12772,"low":12418,"close":12511,"volume":79265,"rsi_14":33.67,"sma_20":13974.25,"sma_60":14787.1,"sma_120":13472.74},{"date":"2025-08-20","open":12102,"high":12288,"low":11404,"close":11823,"volume":158954,"rsi_14":24.86,"sma_20":13774.25,"sma_60":14703.53,"sma_120":13518.94},{"date":"2025-08-21","open":11832,"high":12325,"low":11823,"close":12083,"volume":115761,"rsi_14":18.9,"sma_20":13637.0,"sma_60":14630.82,"sma_120":13569.63},{"date":"2025-08-22","open":12121,"high":12288,"low":12018,"close":12177,"volume":73352,"rsi_14":10.14,"sma_20":13541.2,"sma_60":14571.28,"sma_120":13620.65},{"date":"2025-08-25","open":12353,"high":12995,"low":12353,"close":12772,"volume":182737,"rsi_14":26.33,"sma_20":13485.85,"sma_60":14487.87,"sma_120":13670.96},{"date":"2025-08-26","open":12707,"high":12707,"low":12335,"close":12400,"volume":93477,"rsi_14":27.67,"sma_20":13410.05,"sma_60":14405.23,"sma_120":13701.35},{"date":"2025-08-27","open":12604,"high":13097,"low":12428,"close":12846,"volume":149925,"rsi_14":36.09,"sma_20":13352.35,"sma_60":14338.25,"sma_120":13740.18},{"date":"2025-08-28","open":12884,"high":12977,"low":12577,"close":12828,"volume":57644,"rsi_14":35.62,"sma_20":13278.4,"sma_60":14247.87,"sma_120":13777.17},{"date":"2025-08-29","open":13070,"high":13488,"low":12753,"close":12986,"volume":155580,"rsi_14":43.32,"sma_20":13181.2,"sma_60":14159.8,"sma_120":13814.61},{"date":"2025-09-01","open":13014,"high":13097,"low":12539,"close":12614,"volume":74292,"rsi_14":39.09,"sma_20":13038.4,"sma_60":14069.27,"sma_120":13857.48},{"date":"2025-09-02","open":12577,"high":12828,"low":12558,"close":12772,"volume":67841,"rsi_14":43.09,"sma_20":12947.25,"sma_60":13948.8,"sma_120":13904.23},{"date":"2025-09-03","open":12670,"high":12958,"low":12586,"close":12716,"volume":85728,"rsi_14":46.29,"sma_20":12881.2,"sma_60":13857.02,"sma_120":13949.82},{"date":"2025-09-04","open":12781,"high":12930,"low":12670,"close":12744,"volume":59842,"rsi_14":46.29,"sma_20":12819.8,"sma_60":13769.57,"sma_120":13998.27},{"date":"2025-09-05","open":12763,"high":13423,"low":12744,"close":13116,"volume":138955,"rsi_14":53.92,"sma_20":12776.05,"sma_60":13693.75,"sma_120":14053.31},{"date":"2025-09-08","open":11200,"high":11367,"low":10763,"close":10995,"volume":444894,"rsi_14":36.79,"sma_20":12651.85,"sma_60":13597.0,"sma_120":14089.12},{"date":"2025-09-09","open":11107,"high":11572,"low":11088,"close":11525,"volume":239706,"rsi_14":47.33,"sma_20":12553.25,"sma_60":13510.48,"sma_120":14129.74},{"date":"2025-09-10","open":11544,"high":11981,"low":11442,"close":11953,"volume":165659,"rsi_14":48.87,"sma_20":12484.4,"sma_60":13434.67,"sma_120":14174.32},{"date":"2025-09-11","open":12186,"high":12809,"low":11628,"close":11953,"volume":239446,"rsi_14":48.02,"sma_20":12432.3,"sma_60":13344.27,"sma_120":14220.59},{"date":"2025-09-12","open":13544,"high":13563,"low":12121,"close":12344,"volume":604005,"rsi_14":46.07,"sma_20":12398.35,"sma_60":13274.35,"sma_120":14259.12},{"date":"2025-09-15","open":12465,"high":12465,"low":11674,"close":12186,"volume":145558,"rsi_14":47.96,"sma_20":12367.2,"sma_60":13210.02,"sma_120":14300.59},{"date":"2025-09-16","open":12167,"high":12167,"low":11916,"close":11944,"volume":107870,"rsi_14":41.04,"sma_20":12338.85,"sma_60":13151.72,"sma_120":14348.58},{"date":"2025-09-17","open":11963,"high":12093,"low":11674,"close":12000,"volume":92598,"rsi_14":41.83,"sma_20":12347.7,"sma_60":13092.97,"sma_120":14396.64},{"date":"2025-09-18","open":12149,"high":12158,"low":11823,"close":12028,"volume":89994,"rsi_14":40.3,"sma_20":12344.95,"sma_60":13056.7,"sma_120":14446.42},{"date":"2025-09-19","open":12121,"high":12260,"low":11842,"close":11879,"volume":107824,"rsi_14":42.21,"sma_20":12330.05,"sma_60":13028.95,"sma_120":14496.18},{"date":"2025-09-22","open":11879,"high":12167,"low":11711,"close":11907,"volume":185266,"rsi_14":40.57,"sma_20":12286.8,"sma_60":13007.4,"sma_120":14548.05},{"date":"2025-09-23","open":11907,"high":12400,"low":11758,"close":11935,"volume":272231,"rsi_14":41.43,"sma_20":12263.55,"sma_60":12986.32,"sma_120":14602.94},{"date":"2025-09-24","open":12018,"high":12018,"low":11358,"close":11451,"volume":212584,"rsi_14":37.11,"sma_20":12193.8,"sma_60":12960.27,"sma_120":14652.87},{"date":"2025-09-25","open":11553,"high":12558,"low":11172,"close":11628,"volume":604716,"rsi_14":34.56,"sma_20":12133.8,"sma_60":12944.62,"sma_120":14704.03},{"date":"2025-09-26","open":11628,"high":11628,"low":10958,"close":10986,"volume":246572,"rsi_14":49.87,"sma_20":12033.8,"sma_60":12898.27,"sma_120":14751.17},{"date":"2025-09-29","open":10986,"high":11135,"low":10893,"close":10893,"volume":106647,"rsi_14":39.12,"sma_20":11947.75,"sma_60":12842.77,"sma_120":14797.83},{"date":"2025-09-30","open":10893,"high":11014,"low":10688,"close":10716,"volume":104206,"rsi_14":26.69,"sma_20":11844.95,"sma_60":12798.58,"sma_120":14843.02},{"date":"2025-10-01","open":10790,"high":11023,"low":10716,"close":10949,"volume":107989,"rsi_14":32.61,"sma_20":11756.6,"sma_60":12758.43,"sma_120":14892.1},{"date":"2025-10-02","open":10949,"high":11283,"low":10809,"close":11014,"volume":163303,"rsi_14":24.02,"sma_20":11670.1,"sma_60":12726.35,"sma_120":14942.88},{"date":"2025-10-10","open":11015,"high":11071,"low":9983,"close":10095,"volume":425699,"rsi_14":18.56,"sma_20":11519.4,"sma_60":12680.62,"sma_120":14984.04},{"date":"2025-10-13","open":10001,"high":11888,"low":9295,"close":10662,"volume":1263228,"rsi_14":32.5,"sma_20":11503.15,"sma_60":12648.22,"sma_120":15026.45},{"date":"2025-10-14","open":10810,"high":12300,"low":10740,"close":11130,"volume":609061,"rsi_14":39.24,"sma_20":11483.4,"sma_60":12628.3,"sma_120":15058.74},{"date":"2025-10-15","open":11130,"high":11150,"low":10740,"close":10950,"volume":160772,"rsi_14":37.15,"sma_20":11433.25,"sma_60":12600.42,"sma_120":15071.39},{"date":"2025-10-16","open":11000,"high":11040,"low":10600,"close":10660,"volume":188682,"rsi_14":35.95,"sma_20":11368.6,"sma_60":12566.3,"sma_120":15058.06},{"date":"2025-10-17","open":10660,"high":10690,"low":10000,"close":10030,"volume":337670,"rsi_14":31.0,"sma_20":11252.9,"sma_60":12527.58,"sma_120":15008.85},{"date":"2025-10-20","open":10030,"high":10630,"low":10030,"close":10550,"volume":249556,"rsi_14":37.25,"sma_20":11171.1,"sma_60":12498.62,"sma_120":14924.28},{"date":"2025-10-21","open":10550,"high":10920,"low":10480,"close":10540,"volume":173371,"rsi_14":40.81,"sma_20":11100.9,"sma_60":12471.33,"sma_120":14839.63},{"date":"2025-10-22","open":10700,"high":10710,"low":10110,"close":10560,"volume":119298,"rsi_14":38.88,"sma_20":11028.9,"sma_60":12383.62,"sma_120":14703.6},{"date":"2025-10-23","open":10570,"high":10605,"low":10310,"close":10310,"volume":105299,"rsi_14":42.33,"sma_20":10943.0,"sma_60":12308.32,"sma_120":14632.54},{"date":"2025-10-24","open":10310,"high":10570,"low":10180,"close":10200,"volume":137295,"rsi_14":42.17,"sma_20":10859.05,"sma_60":12243.43,"sma_120":14560.57},{"date":"2025-10-27","open":10350,"high":11890,"low":10350,"close":11250,"volume":1213212,"rsi_14":55.04,"sma_20":10826.2,"sma_60":12199.62,"sma_120":14487.65},{"date":"2025-10-28","open":11010,"high":11670,"low":10790,"close":11030,"volume":292154,"rsi_14":50.77,"sma_20":10780.95,"sma_60":12151.52,"sma_120":14422.98},{"date":"2025-10-29","open":11140,"high":11260,"low":10900,"close":10970,"volume":211129,"rsi_14":49.58,"sma_20":10756.9,"sma_60":12101.02,"sma_120":14360.75},{"date":"2025-10-30","open":10970,"high":10970,"low":10100,"close":10190,"volume":269664,"rsi_14":50.85,"sma_20":10685.0,"sma_60":12032.4,"sma_120":14291.95},{"date":"2025-10-31","open":10310,"high":10700,"low":10210,"close":10450,"volume":202191,"rsi_14":47.73,"sma_20":10658.2,"sma_60":11957.73,"sma_120":14233.77},{"date":"2025-11-03","open":10420,"high":11220,"low":10310,"close":10970,"volume":325485,"rsi_14":48.37,"sma_20":10662.05,"sma_60":11882.73,"sma_120":14136.42},{"date":"2025-11-04","open":10870,"high":10900,"low":10390,"close":10480,"volume":207488,"rsi_14":45.49,"sma_20":10650.25,"sma_60":11814.15,"sma_120":14015.23},{"date":"2025-11-05","open":10450,"high":10450,"low":9670,"close":10160,"volume":239032,"rsi_14":45.23,"sma_20":10610.8,"sma_60":11749.53,"sma_120":13895.63},{"date":"2025-11-06","open":10300,"high":10590,"low":9910,"close":9990,"volume":142234,"rsi_14":49.58,"sma_20":10559.6,"sma_60":11683.17,"sma_120":13757.95},{"date":"2025-11-07","open":9990,"high":9990,"low":9520,"close":9680,"volume":158343,"rsi_14":40.48,"sma_20":10538.5,"sma_60":11611.32,"sma_120":13632.02},{"date":"2025-11-10","open":9990,"high":10450,"low":9760,"close":10260,"volume":161976,"rsi_14":47.28,"sma_20":10518.0,"sma_60":11557.67,"sma_120":13530.7},{"date":"2025-11-11","open":10260,"high":10540,"low":9700,"close":9740,"volume":155720,"rsi_14":42.73,"sma_20":10448.5,"sma_60":11495.05,"sma_120":13413.42},{"date":"2025-11-12","open":9760,"high":10040,"low":9680,"close":9870,"volume":73659,"rsi_14":46.01,"sma_20":10394.5,"sma_60":11437.38,"sma_120":13294.89},{"date":"2025-11-13","open":10000,"high":10040,"low":9580,"close":9710,"volume":90941,"rsi_14":45.6,"sma_20":10347.0,"sma_60":11382.63,"sma_120":13217.28},{"date":"2025-11-14","open":9510,"high":9710,"low":9270,"close":9310,"volume":153081,"rsi_14":30.28,"sma_20":10311.0,"sma_60":11320.75,"sma_120":13139.05},{"date":"2025-11-17","open":9330,"high":9440,"low":8980,"close":9010,"volume":134494,"rsi_14":29.8,"sma_20":10234.0,"sma_60":11257.43,"sma_120":13062.35},{"date":"2025-11-18","open":8990,"high":8990,"low":8480,"close":8670,"volume":179940,"rsi_14":28.22,"sma_20":10140.5,"sma_60":11193.42,"sma_120":12990.26},{"date":"2025-11-19","open":8670,"high":9070,"low":8380,"close":8750,"volume":316545,"rsi_14":34.28,"sma_20":10050.0,"sma_60":11142.2,"sma_120":12922.87},{"date":"2025-11-20","open":8900,"high":9090,"low":8510,"close":8550,"volume":159727,"rsi_14":28.98,"sma_20":9962.0,"sma_60":11083.32,"sma_120":12857.07},{"date":"2025-11-21","open":8460,"high":8460,"low":8250,"close":8250,"volume":74955,"rsi_14":18.37,"sma_20":9864.5,"sma_60":11017.87,"sma_120":12794.58},{"date":"2025-11-24","open":8200,"high":8500,"low":8200,"close":8400,"volume":81612,"rsi_14":23.74,"sma_20":9722.0,"sma_60":10945.0,"sma_120":12716.43},{"date":"2025-11-25","open":8510,"high":8600,"low":8200,"close":8280,"volume":62158,"rsi_14":25.0,"sma_20":9584.5,"sma_60":10876.33,"sma_120":12640.78},{"date":"2025-11-26","open":8310,"high":8880,"low":8200,"close":8440,"volume":129160,"rsi_14":29.33,"sma_20":9458.0,"sma_60":10802.9,"sma_120":12570.58},{"date":"2025-11-27","open":8510,"high":8600,"low":8240,"close":8250,"volume":109400,"rsi_14":30.3,"sma_20":9361.0,"sma_60":10726.6,"sma_120":12487.23},{"date":"2025-11-28","open":8250,"high":8550,"low":8250,"close":8450,"volume":109495,"rsi_14":22.15,"sma_20":9261.0,"sma_60":10651.0,"sma_120":12405.4},{"date":"2025-12-01","open":8450,"high":8660,"low":8200,"close":8280,"volume":114263,"rsi_14":24.83,"sma_20":9126.5,"sma_60":10578.77,"sma_120":12324.02},{"date":"2025-12-02","open":8280,"high":8380,"low":8130,"close":8280,"volume":79163,"rsi_14":21.3,"sma_20":9016.5,"sma_60":10503.9,"sma_120":12226.35},{"date":"2025-12-03","open":8380,"high":8580,"low":8310,"close":8410,"volume":121268,"rsi_14":26.28,"sma_20":8929.0,"sma_60":10432.13,"sma_120":12144.58},{"date":"2025-12-04","open":8410,"high":8410,"low":8160,"close":8250,"volume":99229,"rsi_14":28.8,"sma_20":8842.0,"sma_60":10357.23,"sma_120":12063.4},{"date":"2025-12-05","open":8250,"high":8290,"low":8000,"close":8120,"volume":149769,"rsi_14":30.9,"sma_20":8764.0,"sma_60":10273.97,"sma_120":11983.86},{"date":"2025-12-08","open":8120,"high":8200,"low":7900,"close":8150,"volume":170900,"rsi_14":37.13,"sma_20":8658.5,"sma_60":10226.55,"sma_120":11911.77},{"date":"2025-12-09","open":8110,"high":8110,"low":7840,"close":7950,"volume":120686,"rsi_14":31.31,"sma_20":8569.0,"sma_60":10166.97,"sma_120":11838.73},{"date":"2025-12-10","open":7860,"high":8210,"low":7830,"close":8090,"volume":117464,"rsi_14":38.94,"sma_20":8480.0,"sma_60":10102.58,"sma_120":11768.62},{"date":"2025-12-11","open":8100,"high":8280,"low":8010,"close":8170,"volume":103561,"rsi_14":47.85,"sma_20":8403.0,"sma_60":10039.53,"sma_120":11691.9},{"date":"2025-12-12","open":8170,"high":8600,"low":8050,"close":8280,"volume":228040,"rsi_14":46.7,"sma_20":8351.5,"sma_60":9971.8,"sma_120":11623.08},{"date":"2025-12-15","open":8150,"high":8310,"low":8000,"close":8020,"volume":106722,"rsi_14":43.37,"sma_20":8302.0,"sma_60":9902.37,"sma_120":11556.19},{"date":"2025-12-16","open":8020,"high":8020,"low":7750,"close":7800,"volume":82016,"rsi_14":34.16,"sma_20":8258.5,"sma_60":9833.3,"sma_120":11492.51},{"date":"2025-12-17","open":7800,"high":7970,"low":7770,"close":7790,"volume":49641,"rsi_14":37.5,"sma_20":8210.5,"sma_60":9763.13,"sma_120":11428.05},{"date":"2025-12-18","open":7860,"high":8000,"low":7620,"close":7790,"volume":66152,"rsi_14":29.88,"sma_20":8172.5,"sma_60":9692.5,"sma_120":11374.6},{"date":"2025-12-19","open":7790,"high":7910,"low":7580,"close":7870,"volume":90763,"rsi_14":36.77,"sma_20":8153.5,"sma_60":9625.68,"sma_120":11327.32},{"date":"2025-12-22","open":8010,"high":8200,"low":7950,"close":8000,"volume":80576,"rsi_14":41.67,"sma_20":8133.5,"sma_60":9560.57,"sma_120":11283.98},{"date":"2025-12-23","open":8010,"high":8010,"low":7690,"close":7710,"volume":64937,"rsi_14":30.98,"sma_20":8105.0,"sma_60":9490.15,"sma_120":11238.23},{"date":"2025-12-24","open":7670,"high":7710,"low":7500,"close":7580,"volume":58360,"rsi_14":31.49,"sma_20":8062.0,"sma_60":9425.63,"sma_120":11192.95},{"date":"2025-12-26","open":7700,"high":7700,"low":7330,"close":7350,"volume":74354,"rsi_14":29.84,"sma_20":8017.0,"sma_60":9354.33,"sma_120":11149.48},{"date":"2025-12-29","open":7350,"high":7700,"low":7330,"close":7700,"volume":66149,"rsi_14":39.91,"sma_20":7979.5,"sma_60":9299.57,"sma_120":11098.92},{"date":"2025-12-30","open":7710,"high":7720,"low":7470,"close":7470,"volume":56871,"rsi_14":39.38,"sma_20":7939.0,"sma_60":9242.52,"sma_120":11042.64},{"date":"2026-01-02","open":6510,"high":6750,"low":6510,"close":6700,"volume":828845,"rsi_14":25.95,"sma_20":7860.0,"sma_60":9175.58,"sma_120":10987.08},{"date":"2026-01-05","open":6770,"high":6840,"low":6610,"close":6840,"volume":343486,"rsi_14":27.46,"sma_20":7781.5,"sma_60":9107.1,"sma_120":10932.77},{"date":"2026-01-06","open":6830,"high":6840,"low":6590,"close":6820,"volume":336782,"rsi_14":24.48,"sma_20":7710.0,"sma_60":9037.2,"sma_120":10881.77},{"date":"2026-01-07","open":6820,"high":6890,"low":6560,"close":6630,"volume":205087,"rsi_14":25.09,"sma_20":7635.5,"sma_60":8979.33,"sma_120":10829.98},{"date":"2026-01-08","open":6630,"high":6630,"low":6370,"close":6420,"volume":172252,"rsi_14":25.18,"sma_20":7549.0,"sma_60":8908.5,"sma_120":10778.36},{"date":"2026-01-09","open":6420,"high":6630,"low":6370,"close":6560,"volume":92991,"rsi_14":28.87,"sma_20":7479.5,"sma_60":8832.33,"sma_120":10730.32},{"date":"2026-01-12","open":6560,"high":6810,"low":6560,"close":6720,"volume":199473,"rsi_14":32.57,"sma_20":7411.0,"sma_60":8761.83,"sma_120":10681.12},{"date":"2026-01-13","open":6650,"high":6750,"low":6520,"close":6680,"volume":110082,"rsi_14":30.36,"sma_20":7336.5,"sma_60":8695.5,"sma_120":10630.9},{"date":"2026-01-14","open":6680,"high":6770,"low":6530,"close":6720,"volume":100197,"rsi_14":28.23,"sma_20":7258.5,"sma_60":8640.33,"sma_120":10583.96},{"date":"2026-01-15","open":6720,"high":6720,"low":6550,"close":6670,"volume":130319,"rsi_14":30.74,"sma_20":7191.0,"sma_60":8575.67,"sma_120":10537.14},{"date":"2026-01-16","open":6720,"high":8670,"low":6680,"close":8670,"volume":2956929,"rsi_14":61.93,"sma_20":7234.5,"sma_60":8544.5,"sma_120":10507.92},{"date":"2026-01-19","open":9050,"high":9410,"low":7890,"close":8050,"volume":3829592,"rsi_14":53.8,"sma_20":7291.5,"sma_60":8475.33,"sma_120":10443.14},{"date":"2026-01-20","open":8050,"high":9680,"low":7730,"close":8970,"volume":7501901,"rsi_14":64.15,"sma_20":7346.5,"sma_60":8454.83,"sma_120":10394.33},{"date":"2026-01-21","open":8790,"high":8900,"low":8060,"close":8150,"volume":1497802,"rsi_14":63.55,"sma_20":7354.0,"sma_60":8403.17,"sma_120":10344.8},{"date":"2026-01-22","open":8260,"high":8730,"low":7970,"close":8040,"volume":1231615,"rsi_14":61.28,"sma_20":7370.5,"sma_60":8353.33,"sma_120":10296.14},{"date":"2026-01-23","open":8050,"high":8700,"low":7990,"close":8310,"volume":903528,"rsi_14":63.38,"sma_20":7407.0,"sma_60":8309.0,"sma_120":10249.42},{"date":"2026-01-26","open":8490,"high":8500,"low":8070,"close":8370,"volume":515886,"rsi_14":65.99,"sma_20":7458.0,"sma_60":8278.67,"sma_120":10202.51},{"date":"2026-01-27","open":8360,"high":8440,"low":8150,"close":8280,"volume":325050,"rsi_14":67.48,"sma_20":7487.0,"sma_60":8242.5,"sma_120":10152.28},{"date":"2026-01-28","open":8330,"high":8780,"low":8210,"close":8610,"volume":803970,"rsi_14":68.6,"sma_20":7544.0,"sma_60":8203.17,"sma_120":10099.62},{"date":"2026-01-29","open":8620,"high":8890,"low":8310,"close":8490,"volume":551427,"rsi_14":66.18,"sma_20":7633.5,"sma_60":8170.0,"sma_120":10041.45},{"date":"2026-01-30","open":8490,"high":8490,"low":8080,"close":8320,"volume":413669,"rsi_14":64.64,"sma_20":7707.5,"sma_60":8139.33,"sma_120":9989.16},{"date":"2026-02-02","open":8200,"high":8220,"low":7830,"close":7830,"volume":333753,"rsi_14":59.17,"sma_20":7758.0,"sma_60":8103.33,"sma_120":9937.43},{"date":"2026-02-03","open":7990,"high":8100,"low":7760,"close":7830,"volume":322819,"rsi_14":59.67,"sma_20":7818.0,"sma_60":8072.5,"sma_120":9886.25},{"date":"2026-02-04","open":7900,"high":7970,"low":7520,"close":7560,"volume":442843,"rsi_14":37.0,"sma_20":7875.0,"sma_60":8054.0,"sma_120":9832.66},{"date":"2026-02-05","open":7500,"high":7530,"low":6960,"close":7000,"volume":374404,"rsi_14":32.71,"sma_20":7897.0,"sma_60":7999.67,"sma_120":9778.67},{"date":"2026-02-06","open":6930,"high":6950,"low":6550,"close":6760,"volume":300968,"rsi_14":35.51,"sma_20":7899.0,"sma_60":7950.0,"sma_120":9722.52},{"date":"2026-02-09","open":7010,"high":7185,"low":6920,"close":7180,"volume":239012,"rsi_14":27.34,"sma_20":7924.0,"sma_60":7905.17,"sma_120":9671.27},{"date":"2026-02-10","open":7360,"high":9330,"low":7110,"close":9330,"volume":5058372,"rsi_14":61.17,"sma_20":8054.5,"sma_60":7898.83,"sma_120":9640.73},{"date":"2026-02-11","open":9520,"high":11670,"low":9110,"close":10360,"volume":18695449,"rsi_14":68.71,"sma_20":8239.0,"sma_60":7916.33,"sma_120":9618.54},{"date":"2026-02-12","open":10300,"high":11110,"low":9970,"close":10330,"volume":4713664,"rsi_14":66.95,"sma_20":8322.0,"sma_60":7938.33,"sma_120":9597.88},{"date":"2026-02-13","open":10310,"high":11030,"low":10000,"close":10030,"volume":2804852,"rsi_14":63.39,"sma_20":8390.0,"sma_60":7961.0,"sma_120":9577.21},{"date":"2026-02-19","open":10300,"high":13030,"low":10150,"close":12150,"volume":10155043,"rsi_14":73.51,"sma_20":8595.0,"sma_60":8017.67,"sma_120":9579.93},{"date":"2026-02-20","open":12530,"high":12640,"low":11600,"close":12340,"volume":2691729,"rsi_14":73.05,"sma_20":8763.5,"sma_60":8080.83,"sma_120":9582.08},{"date":"2026-02-23","open":12550,"high":14710,"low":12490,"close":13280,"volume":8547044,"rsi_14":76.88,"sma_20":9020.0,"sma_60":8164.67,"sma_120":9591.27},{"date":"2026-02-24","open":13180,"high":13840,"low":12240,"close":12820,"volume":2122144,"rsi_14":74.46,"sma_20":9259.0,"sma_60":8238.33,"sma_120":9591.67},{"date":"2026-02-25","open":12870,"high":13160,"low":11700,"close":12010,"volume":1568879,"rsi_14":71.95,"sma_20":9444.0,"sma_60":8300.5,"sma_120":9588.42},{"date":"2026-02-26","open":12010,"high":12960,"low":11510,"close":11630,"volume":1599890,"rsi_14":69.19,"sma_20":9623.5,"sma_60":8183.0,"sma_120":8182.25},{"date":"2026-02-27","open":11630,"high":11790,"low":11020,"close":11150,"volume":815168,"rsi_14":67.75,"sma_20":9750.5,"sma_60":8402.0,"sma_120":9564.3},{"date":"2026-03-03","open":10710,"high":11170,"low":10210,"close":10220,"volume":879184,"rsi_14":65.36,"sma_20":9831.0,"sma_60":8431.5,"sma_120":9541.25},{"date":"2026-03-04","open":9850,"high":9940,"low":8230,"close":8570,"volume":1079008,"rsi_14":57.61,"sma_20":9835.0,"sma_60":8436.33,"sma_120":9507.55},{"date":"2026-03-05","open":9140,"high":9890,"low":9140,"close":9710,"volume":718036,"rsi_14":60.03,"sma_20":9904.5,"sma_60":8460.17,"sma_120":9482.03},{"date":"2026-03-06","open":9690,"high":10290,"low":9200,"close":9510,"volume":534398,"rsi_14":50.84,"sma_20":9988.5,"sma_60":8478.5,"sma_120":9455.32},{"date":"2026-03-09","open":8950,"high":9230,"low":8460,"close":8710,"volume":373574,"rsi_14":42.09,"sma_20":10032.5,"sma_60":8486.17,"sma_120":9421.7},{"date":"2026-03-10","open":9320,"high":9500,"low":9000,"close":9380,"volume":301787,"rsi_14":45.71,"sma_20":10123.5,"sma_60":8507.17,"sma_120":9390.57},{"date":"2026-03-11","open":9390,"high":9760,"low":9310,"close":9530,"volume":389701,"rsi_14":47.71,"sma_20":10250.0,"sma_60":8530.17,"sma_120":9378.36},{"date":"2026-03-12","open":9530,"high":9680,"low":9100,"close":9300,"volume":238781,"rsi_14":34.22,"sma_20":10377.0,"sma_60":8552.67,"sma_120":9359.82},{"date":"2026-03-13","open":9190,"high":9600,"low":8850,"close":9340,"volume":313708,"rsi_14":33.11,"sma_20":10485.0,"sma_60":8573.5,"sma_120":9338.04},{"date":"2026-03-16","open":9500,"high":9530,"low":8900,"close":9090,"volume":232148,"rsi_14":24.42,"sma_20":10473.0,"sma_60":8647.83,"sma_120":8255.08},{"date":"2026-03-17","open":9300,"high":9680,"low":9240,"close":9280,"volume":308509,"rsi_14":27.65,"sma_20":10419.0,"sma_60":8605.5,"sma_120":9288.65},{"date":"2026-03-18","open":9480,"high":10340,"low":9410,"close":9530,"volume":845307,"rsi_14":33.15,"sma_20":10379.0,"sma_60":8630.67,"sma_120":9266.52},{"date":"2026-03-19","open":9270,"high":9280,"low":9020,"close":9020,"volume":267490,"rsi_14":32.58,"sma_20":10328.5,"sma_60":8651.0,"sma_120":9242.15},{"date":"2026-03-20","open":9020,"high":9160,"low":8880,"close":8940,"volume":266464,"rsi_14":34.41,"sma_20":10168.0,"sma_60":8670.17,"sma_120":9216.65},{"date":"2026-03-23","open":8750,"high":8750,"low":8300,"close":8300,"volume":211057,"rsi_14":35.88,"sma_20":9966.0,"sma_60":8678.67,"sma_120":9185.58},{"date":"2026-03-24","open":8650,"high":8680,"low":8250,"close":8600,"volume":130718,"rsi_14":50.28,"sma_20":9732.0,"sma_60":8690.83,"sma_120":9158.26},{"date":"2026-03-25","open":8650,"high":8990,"low":8500,"close":8940,"volume":185189,"rsi_14":41.72,"sma_20":9538.0,"sma_60":8706.5,"sma_120":9133.53},{"date":"2026-03-26","open":9060,"high":9170,"low":8540,"close":8580,"volume":178147,"rsi_14":40.33,"sma_20":9366.5,"sma_60":8721.0,"sma_120":9105.58},{"date":"2026-03-27","open":8400,"high":10240,"low":8210,"close":9150,"volume":1830507,"rsi_14":54.8,"sma_20":9242.5,"sma_60":8747.17,"sma_120":9086.4},{"date":"2026-03-30","open":8750,"high":9110,"low":8640,"close":8660,"volume":282364,"rsi_14":41.82,"sma_20":9118.0,"sma_60":8769.0,"sma_120":9061.67},{"date":"2026-03-31","open":8500,"high":8540,"low":8030,"close":8060,"volume":254026,"rsi_14":34.85,"sma_20":9010.0,"sma_60":8775.0,"sma_120":9037.28},{"date":"2026-04-01","open":8350,"high":8790,"low":8200,"close":8660,"volume":142444,"rsi_14":43.87,"sma_20":9014.5,"sma_60":8794.83,"sma_120":9018.67},{"date":"2026-04-02","open":8920,"high":8920,"low":8000,"close":8090,"volume":217707,"rsi_14":39.13,"sma_20":8933.5,"sma_60":8818.0,"sma_120":8996.79},{"date":"2026-04-03","open":8420,"high":8520,"low":8170,"close":8290,"volume":107513,"rsi_14":42.98,"sma_20":8872.5,"sma_60":8842.17,"sma_120":8974.63},{"date":"2026-04-06","open":8420,"high":8420,"low":8090,"close":8100,"volume":105494,"rsi_14":39.65,"sma_20":8842.0,"sma_60":8863.5,"sma_120":8950.35},{"date":"2026-04-07","open":8300,"high":8300,"low":7960,"close":8060,"volume":105910,"rsi_14":36.61,"sma_20":8776.0,"sma_60":8887.33,"sma_120":8933.33},{"date":"2026-04-08","open":8340,"high":8700,"low":8340,"close":8650,"volume":185431,"rsi_14":46.68,"sma_20":8732.0,"sma_60":8924.5,"sma_120":8916.5},{"date":"2026-04-09","open":8650,"high":8650,"low":8100,"close":8160,"volume":162892,"rsi_14":43.48,"sma_20":8675.0,"sma_60":8951.17,"sma_120":8891.75},{"date":"2026-04-10","open":8430,"high":8910,"low":8330,"close":8500,"volume":220040,"rsi_14":51.76,"sma_20":8633.0,"sma_60":8980.83,"sma_120":8871.33},{"date":"2026-04-13","open":8320,"high":8400,"low":8120,"close":8310,"volume":162880,"rsi_14":47.4,"sma_20":8594.0,"sma_60":9008.0,"sma_120":8851.75},{"date":"2026-04-14","open":8420,"high":9070,"low":8350,"close":8850,"volume":434462,"rsi_14":49.22,"sma_20":8572.5,"sma_60":9043.5,"sma_120":8841.92},{"date":"2026-04-15","open":9110,"high":9190,"low":8760,"close":8960,"volume":297565,"rsi_14":53.44,"sma_20":8544.0,"sma_60":9081.67,"sma_120":8828.67},{"date":"2026-04-16","open":9120,"high":10200,"low":8970,"close":9630,"volume":1304738,"rsi_14":54.27,"sma_20":8574.5,"sma_60":9097.67,"sma_120":8821.08},{"date":"2026-04-17","open":9630,"high":9640,"low":9190,"close":9280,"volume":320090,"rsi_14":55.66,"sma_20":8591.5,"sma_60":9118.17,"sma_120":8810.42},{"date":"2026-04-20","open":9100,"high":9370,"low":8930,"close":9000,"volume":229991,"rsi_14":59.11,"sma_20":8626.5,"sma_60":9118.67,"sma_120":8799.5},{"date":"2026-04-21","open":9200,"high":9270,"low":8800,"close":8900,"volume":244220,"rsi_14":52.58,"sma_20":8641.5,"sma_60":9131.17,"sma_120":8788.67},{"date":"2026-04-22","open":8850,"high":9240,"low":8710,"close":9030,"volume":232077,"rsi_14":61.14,"sma_20":8646.0,"sma_60":9147.67,"sma_120":8770.17},{"date":"2026-04-23","open":9100,"high":9150,"low":8810,"close":8880,"volume":193940,"rsi_14":57.07,"sma_20":8661.0,"sma_60":9157.17,"sma_120":8752.25},{"date":"2026-04-24","open":8870,"high":9050,"low":8750,"close":8990,"volume":159718,"rsi_14":60.88,"sma_20":8653.0,"sma_60":9167.5,"sma_120":8735.75},{"date":"2026-04-27","open":9150,"high":9350,"low":8990,"close":9000,"volume":216535,"rsi_14":61.58,"sma_20":8670.0,"sma_60":9179.5,"sma_120":8725.83},{"date":"2026-04-28","open":9010,"high":10760,"low":8800,"close":9420,"volume":3586024,"rsi_14":59.9,"sma_20":8738.0,"sma_60":9193.0,"sma_120":8717.25},{"date":"2026-04-29","open":9450,"high":9700,"low":9170,"close":9190,"volume":457987,"rsi_14":64.19,"sma_20":8764.5,"sma_60":9204.67,"sma_120":8399.83},{"date":"2026-04-30","open":9190,"high":9320,"low":8860,"close":8870,"volume":264689,"rsi_14":50.35,"sma_20":8927.5,"sma_60":8614.17,"sma_120":9212.08},{"date":"2026-05-04","open":9150,"high":9450,"low":9010,"close":9170,"volume":335791,"rsi_14":61.56,"sma_20":8847.5,"sma_60":9236.17,"sma_120":8680.75},{"date":"2026-05-06","open":9280,"high":9350,"low":8840,"close":8870,"volume":261592,"rsi_14":50.29,"sma_20":8886.0,"sma_60":9253.5,"sma_120":8671.42},{"date":"2026-05-07","open":8870,"high":8990,"low":8280,"close":8280,"volume":382026,"rsi_14":41.41,"sma_20":8897.0,"sma_60":9265.5,"sma_120":8659.75},{"date":"2026-05-08","open":8300,"high":8500,"low":8200,"close":8340,"volume":166149,"rsi_14":30.75,"sma_20":8881.5,"sma_60":9287.83,"sma_120":8643.75},{"date":"2026-05-11","open":8360,"high":8460,"low":8150,"close":8210,"volume":218773,"rsi_14":32.91,"sma_20":8884.0,"sma_60":9312.0,"sma_120":8631.0},{"date":"2026-05-12","open":8290,"high":8300,"low":7740,"close":7900,"volume":302785,"rsi_14":32.59,"sma_20":8854.0,"sma_60":9324.0,"sma_120":8614.58},{"date":"2026-05-13","open":8000,"high":8050,"low":7600,"close":7640,"volume":221936,"rsi_14":31.02,"sma_20":8820.5,"sma_60":9295.83,"sma_120":8597.33},{"date":"2026-05-14","open":7740,"high":7925,"low":7600,"close":7790,"volume":147327,"rsi_14":31.44,"sma_20":8767.5,"sma_60":9253.0,"sma_120":8584.67},{"date":"2026-05-15","open":7800,"high":7880,"low":7190,"close":7280,"volume":182753,"rsi_14":28.38,"sma_20":8683.5,"sma_60":9202.17,"sma_120":8570.25},{"date":"2026-05-18","open":7240,"high":7540,"low":6900,"close":7370,"volume":139871,"rsi_14":27.99,"sma_20":8570.5,"sma_60":9157.83,"sma_120":8559.42},{"date":"2026-05-19","open":7370,"high":7420,"low":7040,"close":7160,"volume":97595,"rsi_14":26.29,"sma_20":8464.5,"sma_60":9074.67,"sma_120":8546.17},{"date":"2026-05-20","open":7160,"high":7160,"low":6730,"close":6950,"volume":135295,"rsi_14":16.35,"sma_20":8362.0,"sma_60":8984.83,"sma_120":8532.83},{"date":"2026-05-21","open":7010,"high":7280,"low":7010,"close":7060,"volume":106012,"rsi_14":20.0,"sma_20":8270.0,"sma_60":8881.17,"sma_120":8522.92},{"date":"2026-05-22","open":7070,"high":7440,"low":7000,"close":7400,"volume":100667,"rsi_14":29.41,"sma_20":8188.5,"sma_60":8790.83,"sma_120":8514.58},{"date":"2026-05-26","open":7490,"high":7700,"low":7400,"close":7420,"volume":112607,"rsi_14":23.4,"sma_20":8115.5,"sma_60":8714.33,"sma_120":8507.42},{"date":"2026-05-27","open":7400,"high":7420,"low":6890,"close":7040,"volume":179110,"rsi_14":22.85,"sma_20":8018.0,"sma_60":8637.83,"sma_120":8495.75},{"date":"2026-05-28","open":7250,"high":7370,"low":6700,"close":6950,"volume":177673,"rsi_14":26.83,"sma_20":7915.5,"sma_60":8567.83,"sma_120":8484.92},{"date":"2026-05-29","open":8150,"high":9030,"low":8010,"close":8370,"volume":5428639,"rsi_14":50.35,"sma_20":7863.0,"sma_60":8537.0,"sma_120":8484.25},{"date":"2026-06-01","open":8030,"high":8650,"low":7230,"close":7240,"volume":1095859,"rsi_14":40.73,"sma_20":7765.5,"sma_60":8514.83,"sma_120":8475.58},{"date":"2026-06-02","open":7240,"high":8200,"low":6540,"close":7360,"volume":1239338,"rsi_14":44.64,"sma_20":7690.0,"sma_60":8475.67,"sma_120":8467.92},{"date":"2026-06-04","open":7110,"high":7400,"low":6930,"close":7160,"volume":208998,"rsi_14":45.18,"sma_20":7589.5,"sma_60":8436.5,"sma_120":8457.5},{"date":"2026-06-05","open":6990,"high":7130,"low":6650,"close":6780,"volume":269301,"rsi_14":40.31,"sma_20":7485.0,"sma_60":8404.33,"sma_120":8445.25},{"date":"2026-06-08","open":6470,"high":6470,"low":6100,"close":6110,"volume":247086,"rsi_14":39.11,"sma_20":7376.5,"sma_60":8349.83,"sma_120":8428.5},{"date":"2026-06-09","open":6200,"high":6560,"low":6200,"close":6470,"volume":113924,"rsi_14":42.02,"sma_20":7283.0,"sma_60":8298.83,"sma_120":8414.5},{"date":"2026-06-10","open":6400,"high":6480,"low":6140,"close":6220,"volume":162723,"rsi_14":41.73,"sma_20":7183.5,"sma_60":8247.5,"sma_120":8400.08},{"date":"2026-06-11","open":6070,"high":6400,"low":6050,"close":6390,"volume":107111,"rsi_14":45.04,"sma_20":7108.0,"sma_60":8198.33,"sma_120":8385.92},{"date":"2026-06-12","open":6580,"high":6800,"low":6430,"close":6600,"volume":141788,"rsi_14":45.99,"sma_20":7056.0,"sma_60":8156.83,"sma_120":8372.83},{"date":"2026-06-15","open":6900,"high":7080,"low":6550,"close":6550,"volume":142136,"rsi_14":42.2,"sma_20":6994.0,"sma_60":8111.33,"sma_120":8358.42},{"date":"2026-06-16","open":6550,"high":6860,"low":6400,"close":6420,"volume":119845,"rsi_14":41.01,"sma_20":6951.0,"sma_60":8059.5,"sma_120":8345.08},{"date":"2026-06-17","open":6320,"high":6490,"low":6300,"close":6350,"volume":80761,"rsi_14":38.74,"sma_20":6674.5,"sma_60":7781.83,"sma_120":8264.5},{"date":"2026-06-18","open":6360,"high":6410,"low":6100,"close":6110,"volume":131140,"rsi_14":42.22,"sma_20":6847.5,"sma_60":7967.83,"sma_120":8319.0},{"date":"2026-06-19","open":6410,"high":6410,"low":5730,"close":5880,"volume":149791,"rsi_14":20.43,"sma_20":6794.0,"sma_60":7927.5,"sma_120":8303.08},{"date":"2026-06-22","open":5790,"high":5920,"low":5610,"close":5650,"volume":89608,"rsi_14":25.98,"sma_20":6723.5,"sma_60":7878.33,"sma_120":8284.58},{"date":"2026-06-23","open":5580,"high":5750,"low":5190,"close":5210,"volume":142870,"rsi_14":20.39,"sma_20":6614.0,"sma_60":7816.17,"sma_120":8261.33},{"date":"2026-06-24","open":5160,"high":5290,"low":5070,"close":5230,"volume":82157,"rsi_14":22.03,"sma_20":6504.5,"sma_60":7760.33,"sma_120":8240.67},{"date":"2026-06-25","open":5150,"high":5360,"low":5030,"close":5030,"volume":85771,"rsi_14":23.24,"sma_20":6404.0,"sma_60":7691.67,"sma_120":8219.42},{"date":"2026-06-26","open":5020,"high":5020,"low":4700,"close":4790,"volume":108904,"rsi_14":26.76,"sma_20":6296.0,"sma_60":7627.17,"sma_120":8198.08},{"date":"2026-06-29","open":4790,"high":5770,"low":4790,"close":5500,"volume":149341,"rsi_14":34.8,"sma_20":6152.5,"sma_60":7584.5,"sma_120":8179.75},{"date":"2026-06-30","open":5460,"high":5650,"low":5270,"close":5300,"volume":66766,"rsi_14":35.35,"sma_20":6055.5,"sma_60":7528.5,"sma_120":8161.67},{"date":"2026-07-01","open":5450,"high":5590,"low":5220,"close":5350,"volume":63427,"rsi_14":32.78,"sma_20":5955.0,"sma_60":7482.83,"sma_120":8150.42},{"date":"2026-07-02","open":5110,"high":5330,"low":5000,"close":5040,"volume":61816,"rsi_14":25.0,"sma_20":5849.0,"sma_60":7428.67,"sma_120":8135.42},{"date":"2026-07-03","open":5000,"high":5200,"low":4845,"close":5130,"volume":58536,"rsi_14":27.53,"sma_20":5766.5,"sma_60":7379.17,"sma_120":8121.33},{"date":"2026-07-06","open":5130,"high":5190,"low":4885,"close":4970,"volume":62062,"rsi_14":27.27,"sma_20":5709.5,"sma_60":7327.67,"sma_120":8107.5},{"date":"2026-07-07","open":5000,"high":5300,"low":4900,"close":4950,"volume":115184,"rsi_14":27.71,"sma_20":5633.5,"sma_60":7266.0,"sma_120":8095.25},{"date":"2026-07-08","open":4950,"high":5140,"low":4785,"close":4910,"volume":162311,"rsi_14":29.59,"sma_20":5568.0,"sma_60":7211.83,"sma_120":8081.5},{"date":"2026-07-09","open":4800,"high":4995,"low":4755,"close":4755,"volume":58878,"rsi_14":30.37,"sma_20":5486.25,"sma_60":7149.42,"sma_120":8065.12},{"date":"2026-07-10","open":4920,"high":5250,"low":4900,"close":5100,"volume":287130,"rsi_14":40.77,"sma_20":5411.25,"sma_60":7095.92,"sma_120":8051.96},{"date":"2026-07-13","open":5010,"high":5270,"low":4785,"close":4830,"volume":86141,"rsi_14":43.24,"sma_20":5325.25,"sma_60":7028.92,"sma_120":8036.21},{"date":"2026-07-14","open":4670,"high":4825,"low":4505,"close":4660,"volume":65642,"rsi_14":40.37,"sma_20":5237.25,"sma_60":6957.25,"sma_120":8019.46},{"date":"2026-07-15","open":4800,"high":5080,"low":4795,"close":5000,"volume":52238,"rsi_14":49.52,"sma_20":5169.75,"sma_60":6880.08,"sma_120":7988.88},{"date":"2026-07-16","open":4955,"high":4960,"low":4770,"close":4780,"volume":38412,"rsi_14":49.84,"sma_20":5103.25,"sma_60":6805.08,"sma_120":7961.62},{"date":"2026-07-20","open":4530,"high":4825,"low":4530,"close":4555,"volume":30853,"rsi_14":31.79,"sma_20":5037.0,"sma_60":6731.0,"sma_120":7924.83},{"date":"2026-07-21","open":4555,"high":4675,"low":4350,"close":4615,"volume":66533,"rsi_14":36.05,"sma_20":4985.25,"sma_60":6659.58,"sma_120":7895.38},{"date":"2026-07-22","open":4615,"high":4800,"low":4570,"close":4585,"volume":27597,"rsi_14":34.29,"sma_20":4954.0,"sma_60":6585.5,"sma_120":7866.58},{"date":"2026-07-23","open":4585,"high":4985,"low":4585,"close":4870,"volume":89373,"rsi_14":46.47,"sma_20":4936.0,"sma_60":6518.67,"sma_120":7837.92},{"date":"2026-07-24","open":4820,"high":4835,"low":4625,"close":4635,"volume":38280,"rsi_14":40.31,"sma_20":4916.25,"sma_60":6446.08,"sma_120":7806.79},{"date":"2026-07-27","open":4740,"high":5600,"low":4740,"close":4930,"volume":234861,"rsi_14":49.26,"sma_20":4923.25,"sma_60":6378.25,"sma_120":7778.88},{"date":"2026-07-28","open":5040,"high":5160,"low":4660,"close":4700,"volume":84754,"rsi_14":45.69,"sma_20":4883.25,"sma_60":6299.58,"sma_120":7746.29},{"date":"2026-07-29","open":4745,"high":4820,"low":3980,"close":4190,"volume":139602,"rsi_14":39.32,"sma_20":4827.75,"sma_60":6216.25,"sma_120":7710.46},{"date":"2026-07-30","open":4185,"high":4355,"low":4010,"close":4210,"volume":41422,"rsi_14":41.58,"sma_20":4770.75,"sma_60":6138.58,"sma_120":7676.21},{"date":"2026-07-31","open":4215,"high":4725,"low":4215,"close":4700,"volume":94654,"rsi_14":44.08,"sma_20":4753.75,"sma_60":6064.08,"sma_120":7650.12},{"date":"2026-08-03","open":4800,"high":4930,"low":4520,"close":4785,"volume":64433,"rsi_14":49.3,"sma_20":4736.5,"sma_60":5996.0,"sma_120":7624.75},{"date":"2026-08-04","open":4935,"high":5420,"low":4935,"close":5090,"volume":122520,"rsi_14":56.46,"sma_20":4742.5,"sma_60":5942.83,"sma_120":7604.17},{"date":"2026-08-05","open":5200,"high":5330,"low":5130,"close":5230,"volume":83580,"rsi_14":53.67,"sma_20":4756.5,"sma_60":5891.0,"sma_120":7589.42},{"date":"2026-08-06","open":5260,"high":5330,"low":4845,"close":5220,"volume":49417,"rsi_14":57.53,"sma_20":4772.0,"sma_60":5841.17,"sma_120":7576.58},{"date":"2026-08-07","open":5280,"high":5300,"low":5050,"close":5110,"volume":37985,"rsi_14":59.89,"sma_20":4789.75,"sma_60":5794.67,"sma_120":7559.33},{"date":"2026-08-10","open":5070,"high":5300,"low":5070,"close":5270,"volume":60279,"rsi_14":61.27,"sma_20":4798.25,"sma_60":5755.17,"sma_120":7525.5},{"date":"2026-08-11","open":5290,"high":5700,"low":5150,"close":5340,"volume":71878,"rsi_14":62.82,"sma_20":4823.75,"sma_60":5714.33,"sma_120":7483.67},{"date":"2026-08-12","open":5390,"high":5390,"low":5220,"close":5280,"volume":28312,"rsi_14":57.54,"sma_20":4854.75,"sma_60":5681.0,"sma_120":7441.58},{"date":"2026-08-13","open":5400,"high":5400,"low":5150,"close":5220,"volume":45778,"rsi_14":61.49,"sma_20":4865.75,"sma_60":5645.17,"sma_120":7401.5},{"date":"2026-08-14","open":5340,"high":5370,"low":5150,"close":5250,"volume":43050,"rsi_14":57.02,"sma_20":4889.25,"sma_60":5613.33,"sma_120":7344.0},{"date":"2026-08-18","open":5370,"high":5380,"low":5020,"close":5140,"volume":40223,"rsi_14":60.19,"sma_20":4918.5,"sma_60":5583.17,"sma_120":7284.0},{"date":"2026-08-19","open":5110,"high":5170,"low":4850,"close":5100,"volume":43922,"rsi_14":76.92,"sma_20":4942.75,"sma_60":5550.5,"sma_120":7215.83},{"date":"2026-08-20","open":5110,"high":5170,"low":4960,"close":4985,"volume":38087,"rsi_14":71.71,"sma_20":4962.75,"sma_60":5510.25,"sma_120":7150.54},{"date":"2026-08-21","open":4945,"high":4945,"low":4775,"close":4840,"volume":32701,"rsi_14":54.86,"sma_20":4961.25,"sma_60":5467.25,"sma_120":7090.79},{"date":"2026-08-24","open":5050,"high":5050,"low":4795,"close":4995,"volume":43946,"rsi_14":56.95,"sma_20":4979.25,"sma_60":5433.17,"sma_120":7035.5},{"date":"2026-08-25","open":4990,"high":5090,"low":4795,"close":5040,"volume":37571,"rsi_14":48.0,"sma_20":4984.75,"sma_60":5401.33,"sma_120":6984.58},{"date":"2026-08-26","open":5040,"high":5240,"low":4987,"close":5190,"volume":55932,"rsi_14":48.41,"sma_20":5009.25,"sma_60":5348.33,"sma_120":6942.67},{"date":"2026-08-27","open":5190,"high":5200,"low":5010,"close":5200,"volume":38712,"rsi_14":49.21,"sma_20":5059.75,"sma_60":5314.33,"sma_120":6914.58},{"date":"2026-08-28","open":5130,"high":5280,"low":5080,"close":5250,"volume":38046,"rsi_14":55.83,"sma_20":5111.75,"sma_60":5279.17,"sma_120":6877.42},{"date":"2026-08-31","open":5250,"high":5260,"low":5010,"close":5240,"volume":28937,"rsi_14":48.57,"sma_20":5138.75,"sma_60":5247.17,"sma_120":6841.83},{"date":"2026-09-01","open":5140,"high":5250,"low":5130,"close":5160,"volume":25279,"rsi_14":41.51,"sma_20":5157.5,"sma_60":5220.17,"sma_120":6812.25},{"date":"2026-09-02","open":5160,"high":5300,"low":4970,"close":5020,"volume":32942,"rsi_14":38.6,"sma_20":5154.0,"sma_60":5202.0,"sma_120":6775.92},{"date":"2026-09-03","open":4990,"high":5090,"low":4830,"close":4900,"volume":38387,"rsi_14":36.67,"sma_20":5137.5,"sma_60":5175.83,"sma_120":6737.33},{"date":"2026-09-04","open":5000,"high":5140,"low":4905,"close":5100,"volume":25085,"rsi_14":44.53,"sma_20":5131.5,"sma_60":5157.17,"sma_120":6702.33},{"date":"2026-09-07","open":5180,"high":5180,"low":5030,"close":5140,"volume":26666,"rsi_14":50.0,"sma_20":5133.0,"sma_60":5136.33,"sma_120":6667.33},{"date":"2026-09-08","open":5050,"high":5220,"low":5050,"close":5130,"volume":36470,"rsi_14":51.18,"sma_20":5126.0,"sma_60":5111.83,"sma_120":6634.33},{"date":"2026-09-09","open":5130,"high":5200,"low":5080,"close":5130,"volume":23297,"rsi_14":56.28,"sma_20":5115.5,"sma_60":5088.17,"sma_120":6599.75},{"date":"2026-09-10","open":5190,"high":5350,"low":5070,"close":5350,"volume":64106,"rsi_14":70.73,"sma_20":5119.0,"sma_60":5070.33,"sma_120":6564.92},{"date":"2026-09-11","open":5330,"high":5590,"low":5240,"close":5370,"volume":74326,"rsi_14":67.12,"sma_20":5126.5,"sma_60":5054.0,"sma_120":6534.5},{"date":"2026-09-14","open":5290,"high":5470,"low":5200,"close":5380,"volume":40123,"rsi_14":66.04,"sma_20":5133.0,"sma_60":5041.83,"sma_120":6504.83},{"date":"2026-09-15","open":5200,"high":5420,"low":5200,"close":5350,"volume":22724,"rsi_14":58.51,"sma_20":5143.5,"sma_60":5033.0,"sma_120":6480.25},{"date":"2026-09-16","open":5350,"high":5410,"low":5200,"close":5370,"volume":22863,"rsi_14":58.95,"sma_20":5157.0,"sma_60":5028.33,"sma_120":6453.33},{"date":"2026-09-17","open":5360,"high":5440,"low":5230,"close":5370,"volume":16528,"rsi_14":56.67,"sma_20":5176.25,"sma_60":5031.0,"sma_120":6423.58},{"date":"2026-09-18","open":5330,"high":5460,"low":5240,"close":5380,"volume":25486,"rsi_14":57.78,"sma_20":5203.25,"sma_60":5033.5,"sma_120":6396.92},{"date":"2026-09-21","open":5410,"high":5460,"low":5260,"close":5420,"volume":39710,"rsi_14":65.12,"sma_20":5224.5,"sma_60":5040.0,"sma_120":6365.83},{"date":"2026-09-22","open":5490,"high":5590,"low":5330,"close":5500,"volume":71075,"rsi_14":80.0,"sma_20":5247.5,"sma_60":5051.83,"sma_120":6339.5},{"date":"2026-09-23","open":5430,"high":5560,"low":5430,"close":5530,"volume":32757,"rsi_14":94.37,"sma_20":5264.5,"sma_60":5052.33,"sma_120":6318.42},{"date":"2026-09-28","open":5550,"high":5800,"low":5460,"close":5710,"volume":73841,"rsi_14":94.2,"sma_20":5290.0,"sma_60":5059.17,"sma_120":6293.83},{"date":"2026-09-29","open":5700,"high":5760,"low":5300,"close":5380,"volume":124107,"rsi_14":62.24,"sma_20":5296.5,"sma_60":5059.67,"sma_120":6271.25},{"date":"2026-09-30","open":5390,"high":5400,"low":5130,"close":5340,"volume":60655,"rsi_14":60.4,"sma_20":5301.5,"sma_60":5064.67,"sma_120":6246.67},{"date":"2026-10-01","open":5350,"high":5840,"low":5250,"close":5560,"volume":39950,"rsi_14":67.48,"sma_20":5321.5,"sma_60":5071.83,"sma_120":6225.5},{"date":"2026-10-02","open":5590,"high":5770,"low":5470,"close":5660,"volume":24865,"rsi_14":63.96,"sma_20":5353.5,"sma_60":5083.33,"sma_120":6205.5},{"date":"2026-10-06","open":5660,"high":5760,"low":5560,"close":5710,"volume":32774,"rsi_14":64.91,"sma_20":5394.0,"sma_60":5096.0,"sma_120":6181.0},{"date":"2026-10-07","open":5700,"high":5700,"low":5490,"close":5560,"volume":24279,"rsi_14":57.03,"sma_20":5417.0,"sma_60":5106.83,"sma_120":6159.33},{"date":"2026-10-08","open":5550,"high":5630,"low":5320,"close":5450,"volume":28948,"rsi_14":53.68,"sma_20":5432.5,"sma_60":5118.42,"sma_120":6133.92},{"date":"2026-10-12","open":5350,"high":5370,"low":5050,"close":5050,"volume":34542,"rsi_14":40.8,"sma_20":5428.5,"sma_60":5117.58,"sma_120":6106.75},{"date":"2026-10-13","open":4995,"high":5150,"low":4700,"close":4915,"volume":36304,"rsi_14":37.87,"sma_20":5417.75,"sma_60":5119.0,"sma_120":6073.96},{"date":"2026-10-14","open":5000,"high":5090,"low":4800,"close":4900,"volume":25893,"rsi_14":37.23,"sma_20":5395.25,"sma_60":5123.0,"sma_120":6040.12},{"date":"2026-10-15","open":4800,"high":4940,"low":4445,"close":4445,"volume":79034,"rsi_14":28.76,"sma_20":5349.0,"sma_60":5113.75,"sma_120":5996.92},{"date":"2026-10-16","open":4470,"high":4875,"low":4470,"close":4720,"volume":99464,"rsi_14":34.34,"sma_20":5316.0,"sma_60":5112.75,"sma_120":5958.92},{"date":"2026-10-19","open":4410,"high":4935,"low":4370,"close":4785,"volume":33321,"rsi_14":35.25,"sma_20":5287.75,"sma_60":5116.58,"sma_120":5923.79},{"date":"2026-10-20","open":4735,"high":4950,"low":4580,"close":4630,"volume":17023,"rsi_14":28.4,"sma_20":5250.75,"sma_60":5116.83,"sma_120":5888.21},{"date":"2026-10-21","open":4695,"high":4880,"low":4380,"close":4585,"volume":18013,"rsi_14":32.05,"sma_20":5211.5,"sma_60":5116.83,"sma_120":5851.17},{"date":"2026-10-22","open":4585,"high":4745,"low":4420,"close":4530,"volume":25736,"rsi_14":31.84,"sma_20":5169.0,"sma_60":5111.17,"sma_120":5814.92},{"date":"2026-10-23","open":4430,"high":4550,"low":4303,"close":4550,"volume":11470,"rsi_14":25.12,"sma_20":5125.5,"sma_60":5109.75,"sma_120":5777.92}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":6.8,"ttm_eps":null,"close":7665.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":5.43,"ttm_eps":null,"close":5935.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":4.51,"ttm_eps":null,"close":4679.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":5.71,"ttm_eps":null,"close":5348.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":13.29,"ttm_eps":null,"close":13200.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":11.8,"ttm_eps":null,"close":10716.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":5.47,"ttm_eps":null,"close":7470.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":6.33,"ttm_eps":null,"close":8060.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":4.23,"ttm_eps":null,"close":5300.0}],"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":"포바이포","phase":"above-fold","symbol_resolved":true}