{"status":"ok","report":{"price_analysis":{"current":11120.0,"change_1d":-2.1,"change_7d":-4.6,"change_30d":-19.1,"high_30d":14040.0,"low_30d":10000.0,"position_in_range":28.0,"support":10404.0,"resistance":13636.0},"summary":"코난테크놀로지(402030)은 Technology 섹터 KR 시장 종목입니다, 시가총액 1379.75억. 현재가 11,020원, 전일 대비 -3.0%, 30일 -19.1%. ROE -12.1%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 1.03만, 기관 순매수 918.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -12.1%로 적자 상태입니다. 시가총액 1379.75억. 매출 345.72억, 영업이익 -82.33억.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":6.29,"roe":-12.09,"eps":-214.0,"revenue":34572178834.0,"operating_income":-8233149601.0,"net_income":-8720087465.0,"market_cap":139226759040,"profit_margin":-25.22,"roa":-6.85,"operating_margin":-23.81,"gross_margin":14.59,"debt_ratio":0.7646125203622636,"total_assets":39088887268.0,"total_equity":22151541382.0,"total_debt":16937345886.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 38.7로 약세 구간입니다. MACD(-570.54)가 시그널선(-519.62)을 하회합니다(데드크로스). 현재가가 SMA20(12162)과 SMA60(13371) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 10508~13816 (현재 위치 15%).","trend":"하락","grade":"F","comment":"하락 추세, RSI 39","rsi_14":38.73517786561265,"macd":-570.5409602117288,"macd_signal":-519.6170402577374,"sma_20":12162.0,"sma_60":13371.333333333334,"bb_upper":13816.310732601345,"bb_lower":10507.689267398655,"atr_14":720.0},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 1.03만, 기관 순매수 918.00. 30일 누적: 외국인 4.92만, 기관 -4.13만.","foreign_trend":"매수","institution_trend":"매수","comment":"외국인 매수, 기관 매수","foreign_flow":10264.0,"institutional_flow":918.0,"data":[{"date":"2026-10-22","foreign_net":-3122.0,"institution_net":-82.0,"retail_net":3204.0},{"date":"2026-10-21","foreign_net":-486.0,"institution_net":352.0,"retail_net":134.0},{"date":"2026-10-20","foreign_net":773.0,"institution_net":-185.0,"retail_net":-588.0},{"date":"2026-10-19","foreign_net":8283.0,"institution_net":448.0,"retail_net":-8731.0},{"date":"2026-10-16","foreign_net":4816.0,"institution_net":385.0,"retail_net":-5201.0},{"date":"2026-10-15","foreign_net":2932.0,"institution_net":1105.0,"retail_net":-4037.0},{"date":"2026-10-14","foreign_net":5970.0,"institution_net":76.0,"retail_net":-6046.0},{"date":"2026-10-13","foreign_net":743.0,"institution_net":1371.0,"retail_net":-2114.0},{"date":"2026-10-12","foreign_net":-4516.0,"institution_net":979.0,"retail_net":3537.0},{"date":"2026-10-08","foreign_net":-5018.0,"institution_net":518.0,"retail_net":4500.0},{"date":"2026-10-07","foreign_net":-4857.0,"institution_net":-55.0,"retail_net":4912.0},{"date":"2026-10-06","foreign_net":7496.0,"institution_net":66.0,"retail_net":-7562.0},{"date":"2026-10-02","foreign_net":267.0,"institution_net":-160.0,"retail_net":-107.0},{"date":"2026-10-01","foreign_net":10640.0,"institution_net":-175.0,"retail_net":-10465.0},{"date":"2026-09-30","foreign_net":-2884.0,"institution_net":56.0,"retail_net":2828.0},{"date":"2026-09-29","foreign_net":-4139.0,"institution_net":120.0,"retail_net":4019.0},{"date":"2026-09-28","foreign_net":5725.0,"institution_net":-274.0,"retail_net":-5451.0},{"date":"2026-09-23","foreign_net":-5597.0,"institution_net":-87.0,"retail_net":5684.0},{"date":"2026-09-22","foreign_net":1864.0,"institution_net":-164.0,"retail_net":-1700.0},{"date":"2026-09-21","foreign_net":161.0,"institution_net":-1418.0,"retail_net":1257.0},{"date":"2026-09-18","foreign_net":7688.0,"institution_net":-25.0,"retail_net":-7663.0},{"date":"2026-09-17","foreign_net":887.0,"institution_net":-247.0,"retail_net":-640.0},{"date":"2026-09-16","foreign_net":-5295.0,"institution_net":269.0,"retail_net":5026.0},{"date":"2026-09-15","foreign_net":6192.0,"institution_net":203.0,"retail_net":-6395.0},{"date":"2026-09-14","foreign_net":3730.0,"institution_net":-47.0,"retail_net":-3683.0},{"date":"2026-09-11","foreign_net":13962.0,"institution_net":-43538.0,"retail_net":29576.0},{"date":"2026-09-10","foreign_net":2909.0,"institution_net":-213.0,"retail_net":-2696.0},{"date":"2026-09-09","foreign_net":391.0,"institution_net":-68.0,"retail_net":-323.0},{"date":"2026-09-08","foreign_net":-874.0,"institution_net":-211.0,"retail_net":1085.0},{"date":"2026-09-07","foreign_net":579.0,"institution_net":-285.0,"retail_net":-294.0}],"periods":{"d1":{"foreign_net":-3122.0,"institution_net":-82.0,"retail_net":3204.0},"d3":{"foreign_net":-2835.0,"institution_net":85.0,"retail_net":2750.0},"d7":{"foreign_net":19166.0,"institution_net":2099.0,"retail_net":-21265.0},"d14":{"foreign_net":23921.0,"institution_net":4643.0,"retail_net":-28564.0},"d30":{"foreign_net":49220.0,"institution_net":-41286.0,"retail_net":-7934.0}}},"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 -214, PBR 6.23x) — 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 -214원"}]},"growth":{"grade":"C","percentile":68,"summary":"매출 +7.6%","metrics":[{"name":"매출 성장률 (QoQ)","value":7.6,"unit":"%","percentile":60,"direction":"higher_better"},{"name":"영업이익 성장률","value":29.3,"unit":"%","percentile":75,"direction":"higher_better","note":"적자 축소"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -12.1%","metrics":[{"name":"ROE","value":-12.09,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-23.81,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-25.22,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-6.85,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":32,"summary":"RSI 39","metrics":[{"name":"RSI (14)","value":38.7,"unit":"","percentile":39,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-19.1,"unit":"%","percentile":26,"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":40,"summary":"유동비율 2.2x, 순차입금비율 0.6x","metrics":[{"name":"유동비율","value":2.2,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":0.6,"unit":"x","percentile":42,"direction":"lower_better","rating":"fair","note":"≤ 0.6"},{"name":"이자보상배율","value":-165.1,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.1,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -214, PBR 6.23x) — PBR 기준 평가"},"growth":{"grade":"C","reason":"매출 +7.6%"},"profitability":{"grade":"C","reason":"ROE -12.1%"},"momentum":{"grade":"D","reason":"RSI 39"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-6.85,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-12.09,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-21.06,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.76,"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":14.59,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":-23.81,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-25.22,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["적자 상태 (ROE 음수)","MACD 데드크로스(시그널선 하회)"],"catalysts":["외국인·기관 동반 순매수"],"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":["외국인·기관 동반 순매수"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":6.29,"per_5y_high":null,"per_5y_low":null,"per_5y_avg":null,"per_percentile":null,"pbr_5y_high":77.16,"pbr_5y_low":12.88,"pbr_5y_avg":30.11,"pbr_percentile":0.0,"per_5y_median":null,"pbr_5y_median":21.71,"history":[{"quarter":"2024-Q2","per":null,"pbr":21.71},{"quarter":"2024-Q3","per":null,"pbr":19.68},{"quarter":"2024-Q4","per":null,"pbr":22.83},{"quarter":"2025-Q1","per":null,"pbr":29.32},{"quarter":"2025-Q2","per":null,"pbr":77.16},{"quarter":"2025-Q3","per":null,"pbr":54.99},{"quarter":"2025-Q4","per":null,"pbr":15.7},{"quarter":"2026-Q1","per":null,"pbr":16.7},{"quarter":"2026-Q2","per":null,"pbr":12.88},{"quarter":"현재","per":null,"pbr":6.29}],"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":"Technology","industry":"SOFTWARE - APPLICATION"},"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":"6.2배"},{"label":"ROE","value":"-12.1%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"}],"oldest":{"key":"technical","label":"기술지표","age_days":2},"summary":"가격 1일 전 · 기술지표 2일 전 · 수급 2일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T21:50:07.818091+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"technical":{"status":"available","as_of":"2026-10-22"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"supply_demand":{"status":"available","as_of":"2026-10-22"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"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":-0.12087850907638478,"dividend_yield":null,"eps":-214.0,"revenue":4171608451.0,"operating_income":-2820698749.0,"net_income":-2677645296.0,"market_cap":null,"profit_margin":-0.6418735908347598,"operating_margin":-0.6761657480878471,"roa":-0.06850144588771771,"gross_margin":0.1458877658698079,"total_equity":22151541382.0,"total_assets":39088887268.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":8.81,"roe":-0.19046628797507528,"dividend_yield":null,"eps":-377.8,"revenue":3875777255.0,"operating_income":-3987662563.0,"net_income":-4729101016.0,"market_cap":260400000000.0,"profit_margin":-1.220168421675719,"operating_margin":-1.028867837504248,"roa":-0.12311724298315618,"gross_margin":-0.028161181053218187,"total_equity":24829071151.0,"total_assets":38411362222.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.007208149028845191,"dividend_yield":null,"eps":17.02,"revenue":10061589678.0,"operating_income":127290603.0,"net_income":213059710.0,"market_cap":null,"profit_margin":0.021175551460408105,"operating_margin":0.012651142321806775,"roa":0.004680478342074622,"gross_margin":0.35748719199558676,"total_equity":29558172167.0,"total_assets":45520926373.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.1414740059553351,"dividend_yield":null,"eps":-121.94,"revenue":16463203450.0,"operating_income":-1552078892.0,"net_income":-1526400863.0,"market_cap":null,"profit_margin":-0.09271590839752393,"operating_margin":-0.09427563090705776,"roa":-0.06975721697307068,"gross_margin":0.12426756415987801,"total_equity":10789267277.0,"total_assets":21881619268.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.3684998712810597,"dividend_yield":null,"eps":-353.86,"revenue":3389582303.0,"operating_income":-4451825396.0,"net_income":-4429378008.0,"market_cap":null,"profit_margin":-1.3067621942915248,"operating_margin":-1.313384658652438,"roa":-0.13330642742384016,"gross_margin":-0.17691775782203215,"total_equity":12020025930.0,"total_assets":33227040088.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.2486497737145184,"dividend_yield":null,"eps":-314.93,"revenue":4065594996.0,"operating_income":-3988860917.0,"net_income":-3942082826.0,"market_cap":null,"profit_margin":-0.9696201490503802,"operating_margin":-0.9811259903961177,"roa":-0.10924950383730637,"gross_margin":-0.021196280024150246,"total_equity":15853957022.0,"total_assets":36083301869.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.07113531107352515,"dividend_yield":null,"eps":111.52,"revenue":13828826037.0,"operating_income":1312178379.0,"net_income":1395965445.0,"market_cap":null,"profit_margin":0.10094605581594533,"operating_margin":0.09488718532499969,"roa":0.031450311697091705,"gross_margin":0.4008610937883042,"total_equity":19624085759.0,"total_assets":44386378693.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.2632358914960796,"dividend_yield":null,"eps":-373.52,"revenue":3651209176.0,"operating_income":-4771849180.0,"net_income":-4675546468.0,"market_cap":null,"profit_margin":-1.2805474139178707,"operating_margin":-1.3069229808486875,"roa":-0.12770367054367363,"gross_margin":0.018253057764554655,"total_equity":17761812196.0,"total_assets":36612467348.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":-0.19699771707010394,"dividend_yield":null,"eps":-343.66,"revenue":6265808101.0,"operating_income":-4426166937.0,"net_income":-4301701673.0,"market_cap":null,"profit_margin":-0.6865358152787131,"operating_margin":-0.7064000150744483,"roa":-0.11203898554479308,"gross_margin":0.0792129918439071,"total_equity":21836302151.0,"total_assets":38394686029.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":-0.23370271333081147,"dividend_yield":null,"eps":-481.13,"revenue":2572663244.0,"operating_income":-6220595303.0,"net_income":-6022600686.0,"market_cap":null,"profit_margin":-2.3409984575501634,"operating_margin":-2.4179594113251146,"roa":-0.1404734953408819,"gross_margin":-0.4718786206594554,"total_equity":25770349861.0,"total_assets":42873573206.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.06992106511509863,"dividend_yield":null,"eps":175.53,"revenue":16753506927.0,"operating_income":1950836091.0,"net_income":2197145212.0,"market_cap":null,"profit_margin":0.1311453907276616,"operating_margin":0.11644344670643415,"roa":0.045684512908413286,"gross_margin":0.3973230945022189,"total_equity":31423222864.0,"total_assets":48093874097.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":-0.17985652704584915,"dividend_yield":null,"eps":-414.4,"revenue":3110936938.0,"operating_income":-5496251979.0,"net_income":-5188424471.0,"market_cap":null,"profit_margin":-1.667801236220366,"operating_margin":-1.7667513320065893,"roa":-0.1069463188150397,"gross_margin":-0.28585207181078515,"total_equity":28847573987.0,"total_assets":48514287621.0}],"current_price":11120.0,"change_pct":-2.11,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2022-07-07","close":14954.0},{"date":"2022-07-08","close":17349.0},{"date":"2022-07-11","close":16469.0},{"date":"2022-07-12","close":15248.0},{"date":"2022-07-13","close":14857.0},{"date":"2022-07-14","close":14246.0},{"date":"2022-07-15","close":13415.0},{"date":"2022-07-18","close":13659.0},{"date":"2022-07-19","close":13684.0},{"date":"2022-07-20","close":13806.0},{"date":"2022-07-21","close":13855.0},{"date":"2022-07-22","close":13293.0},{"date":"2022-07-25","close":13293.0},{"date":"2022-07-26","close":13097.0},{"date":"2022-07-27","close":13048.0},{"date":"2022-07-28","close":13000.0},{"date":"2022-07-29","close":12657.0},{"date":"2022-08-01","close":12706.0},{"date":"2022-08-02","close":12609.0},{"date":"2022-08-03","close":12633.0},{"date":"2022-08-04","close":13390.0},{"date":"2022-08-05","close":13268.0},{"date":"2022-08-08","close":12926.0},{"date":"2022-08-09","close":12584.0},{"date":"2022-08-10","close":12560.0},{"date":"2022-08-11","close":12462.0},{"date":"2022-08-12","close":12853.0},{"date":"2022-08-16","close":13610.0},{"date":"2022-08-17","close":13219.0},{"date":"2022-08-18","close":13415.0},{"date":"2022-08-19","close":13000.0},{"date":"2022-08-22","close":12218.0},{"date":"2022-08-23","close":11827.0},{"date":"2022-08-24","close":11900.0},{"date":"2022-08-25","close":12022.0},{"date":"2022-08-26","close":11900.0},{"date":"2022-08-29","close":11020.0},{"date":"2022-08-30","close":11093.0},{"date":"2022-08-31","close":11582.0},{"date":"2022-09-01","close":10996.0},{"date":"2022-09-02","close":10971.0},{"date":"2022-09-05","close":10263.0},{"date":"2022-09-06","close":10409.0},{"date":"2022-09-07","close":9921.0},{"date":"2022-09-08","close":9774.0},{"date":"2022-09-13","close":10092.0},{"date":"2022-09-14","close":11436.0},{"date":"2022-09-15","close":13317.0},{"date":"2022-09-16","close":12951.0},{"date":"2022-09-19","close":14343.0},{"date":"2022-09-20","close":13537.0},{"date":"2022-09-21","close":11924.0},{"date":"2022-09-22","close":12022.0},{"date":"2022-09-23","close":12340.0},{"date":"2022-09-26","close":13000.0},{"date":"2022-09-27","close":12951.0},{"date":"2022-09-28","close":13024.0},{"date":"2022-09-29","close":12926.0},{"date":"2022-09-30","close":12144.0},{"date":"2022-10-04","close":12291.0},{"date":"2022-10-05","close":10605.0},{"date":"2022-10-06","close":10483.0},{"date":"2022-10-07","close":9798.0},{"date":"2022-10-11","close":8528.0},{"date":"2022-10-12","close":9016.0},{"date":"2022-10-13","close":8968.0},{"date":"2022-10-14","close":8992.0},{"date":"2022-10-17","close":8894.0},{"date":"2022-10-18","close":9090.0},{"date":"2022-10-19","close":9090.0},{"date":"2022-10-20","close":8796.0},{"date":"2022-10-21","close":8454.0},{"date":"2022-10-24","close":8699.0},{"date":"2022-10-25","close":8845.0},{"date":"2022-10-26","close":9163.0},{"date":"2022-10-27","close":9261.0},{"date":"2022-10-28","close":11607.0},{"date":"2022-10-31","close":11436.0},{"date":"2022-11-01","close":10996.0},{"date":"2022-11-02","close":10971.0},{"date":"2022-11-03","close":10703.0},{"date":"2022-11-04","close":10092.0},{"date":"2022-11-07","close":10434.0},{"date":"2022-11-08","close":10507.0},{"date":"2022-11-09","close":10116.0},{"date":"2022-11-10","close":9896.0},{"date":"2022-11-11","close":10067.0},{"date":"2022-11-14","close":10287.0},{"date":"2022-11-15","close":10385.0},{"date":"2022-11-16","close":10556.0},{"date":"2022-11-17","close":10067.0},{"date":"2022-11-18","close":9603.0},{"date":"2022-11-21","close":9261.0},{"date":"2022-11-22","close":9212.0},{"date":"2022-11-23","close":9310.0},{"date":"2022-11-24","close":9407.0},{"date":"2022-11-25","close":9627.0},{"date":"2022-11-28","close":10043.0},{"date":"2022-11-29","close":10287.0},{"date":"2022-11-30","close":10140.0},{"date":"2022-12-01","close":10043.0},{"date":"2022-12-02","close":9750.0},{"date":"2022-12-05","close":9774.0},{"date":"2022-12-06","close":9285.0},{"date":"2022-12-07","close":9285.0},{"date":"2022-12-08","close":9285.0},{"date":"2022-12-09","close":9481.0},{"date":"2022-12-12","close":9432.0},{"date":"2022-12-13","close":9554.0},{"date":"2022-12-14","close":10018.0},{"date":"2022-12-15","close":10727.0},{"date":"2022-12-16","close":10825.0},{"date":"2022-12-19","close":12022.0},{"date":"2022-12-20","close":11753.0},{"date":"2022-12-21","close":11973.0},{"date":"2022-12-22","close":12706.0},{"date":"2022-12-23","close":12755.0},{"date":"2022-12-26","close":12755.0},{"date":"2022-12-27","close":13268.0},{"date":"2022-12-28","close":13366.0},{"date":"2022-12-29","close":13806.0},{"date":"2023-01-02","close":12218.0},{"date":"2023-01-03","close":12315.0},{"date":"2023-01-04","close":12780.0},{"date":"2023-01-05","close":12535.0},{"date":"2023-01-06","close":13513.0},{"date":"2023-01-09","close":13537.0},{"date":"2023-01-10","close":16860.0},{"date":"2023-01-11","close":16885.0},{"date":"2023-01-12","close":16078.0},{"date":"2023-01-13","close":19988.0},{"date":"2023-01-16","close":20208.0},{"date":"2023-01-17","close":21674.0},{"date":"2023-01-18","close":21674.0},{"date":"2023-01-19","close":22359.0},{"date":"2023-01-20","close":25022.0},{"date":"2023-01-25","close":32500.0},{"date":"2023-01-26","close":33550.0},{"date":"2023-01-27","close":39195.0},{"date":"2023-01-30","close":50924.0},{"date":"2023-01-31","close":50924.0},{"date":"2023-02-01","close":51700.0},{"date":"2023-02-02","close":52537.0},{"date":"2023-02-03","close":46917.0},{"date":"2023-02-06","close":45800.0},{"date":"2023-02-07","close":46150.0},{"date":"2023-02-08","close":47748.0},{"date":"2023-02-09","close":44864.0},{"date":"2023-02-10","close":45800.0},{"date":"2023-02-13","close":56056.0},{"date":"2023-02-14","close":53515.0},{"date":"2023-02-15","close":50436.0},{"date":"2023-02-16","close":50778.0},{"date":"2023-02-17","close":49409.0},{"date":"2023-02-20","close":49605.0},{"date":"2023-02-21","close":50973.0},{"date":"2023-02-22","close":49458.0},{"date":"2023-02-23","close":58890.0},{"date":"2023-02-24","close":72184.0},{"date":"2023-02-27","close":71109.0},{"date":"2023-02-28","close":70913.0},{"date":"2023-03-02","close":69936.0},{"date":"2023-03-03","close":68323.0},{"date":"2023-03-06","close":67981.0},{"date":"2023-03-07","close":65342.0},{"date":"2023-03-08","close":63582.0},{"date":"2023-03-09","close":59086.0},{"date":"2023-03-10","close":57620.0},{"date":"2023-03-13","close":61774.0},{"date":"2023-03-14","close":52830.0},{"date":"2023-03-15","close":52390.0},{"date":"2023-03-16","close":58842.0},{"date":"2023-03-17","close":60357.0},{"date":"2023-03-20","close":57180.0},{"date":"2023-03-21","close":57473.0},{"date":"2023-03-22","close":57815.0},{"date":"2023-03-23","close":58011.0},{"date":"2023-03-24","close":57131.0},{"date":"2023-03-27","close":55176.0},{"date":"2023-03-28","close":52342.0},{"date":"2023-03-29","close":50973.0},{"date":"2023-03-30","close":49849.0},{"date":"2023-03-31","close":48090.0},{"date":"2023-04-03","close":51071.0},{"date":"2023-04-04","close":48872.0},{"date":"2023-04-05","close":49165.0},{"date":"2023-04-06","close":45793.0},{"date":"2023-04-07","close":45939.0},{"date":"2023-04-10","close":44473.0},{"date":"2023-04-11","close":46184.0},{"date":"2023-04-12","close":44033.0},{"date":"2023-04-13","close":44571.0},{"date":"2023-04-14","close":44229.0},{"date":"2023-04-17","close":44815.0},{"date":"2023-04-18","close":43056.0},{"date":"2023-04-19","close":43398.0},{"date":"2023-04-20","close":41003.0},{"date":"2023-04-21","close":40563.0},{"date":"2023-04-24","close":39684.0},{"date":"2023-04-25","close":40417.0},{"date":"2023-04-26","close":42860.0},{"date":"2023-04-27","close":41443.0},{"date":"2023-04-28","close":40075.0},{"date":"2023-05-02","close":42323.0},{"date":"2023-05-03","close":40319.0},{"date":"2023-05-04","close":40319.0},{"date":"2023-05-08","close":40172.0},{"date":"2023-05-09","close":39488.0},{"date":"2023-05-10","close":37875.0},{"date":"2023-05-11","close":39586.0},{"date":"2023-05-12","close":39977.0},{"date":"2023-05-15","close":40075.0},{"date":"2023-05-16","close":38609.0},{"date":"2023-05-17","close":39977.0},{"date":"2023-05-18","close":41834.0},{"date":"2023-05-19","close":42860.0},{"date":"2023-05-22","close":41932.0},{"date":"2023-05-23","close":42812.0},{"date":"2023-05-24","close":41345.0},{"date":"2023-05-25","close":42030.0},{"date":"2023-05-26","close":39928.0},{"date":"2023-05-30","close":39684.0},{"date":"2023-05-31","close":39195.0},{"date":"2023-06-01","close":39048.0},{"date":"2023-06-02","close":39342.0},{"date":"2023-06-05","close":40026.0},{"date":"2023-06-07","close":39488.0},{"date":"2023-06-08","close":39146.0},{"date":"2023-06-09","close":39244.0},{"date":"2023-06-12","close":38120.0},{"date":"2023-06-13","close":37973.0},{"date":"2023-06-14","close":35823.0},{"date":"2023-06-15","close":35334.0},{"date":"2023-06-16","close":36849.0},{"date":"2023-06-19","close":36018.0},{"date":"2023-06-20","close":36312.0},{"date":"2023-06-21","close":34699.0},{"date":"2023-06-22","close":34699.0},{"date":"2023-06-23","close":34308.0},{"date":"2023-06-26","close":34357.0},{"date":"2023-06-27","close":33624.0},{"date":"2023-06-28","close":33281.0},{"date":"2023-06-29","close":32597.0},{"date":"2023-06-30","close":33281.0},{"date":"2023-07-03","close":33868.0},{"date":"2023-07-04","close":33819.0},{"date":"2023-07-05","close":33672.0},{"date":"2023-07-06","close":32500.0},{"date":"2023-07-07","close":31766.0},{"date":"2023-07-10","close":32011.0},{"date":"2023-07-11","close":33281.0},{"date":"2023-07-12","close":32988.0},{"date":"2023-07-13","close":34650.0},{"date":"2023-07-14","close":33477.0},{"date":"2023-07-17","close":34943.0},{"date":"2023-07-18","close":35090.0},{"date":"2023-07-19","close":34552.0},{"date":"2023-07-20","close":34259.0},{"date":"2023-07-21","close":35725.0},{"date":"2023-07-24","close":35139.0},{"date":"2023-07-25","close":32402.0},{"date":"2023-07-26","close":27466.0},{"date":"2023-07-27","close":28492.0},{"date":"2023-07-28","close":30789.0},{"date":"2023-07-31","close":33477.0},{"date":"2023-08-01","close":43496.0},{"date":"2023-08-02","close":44278.0},{"date":"2023-08-03","close":39146.0},{"date":"2023-08-04","close":42127.0},{"date":"2023-08-07","close":44278.0},{"date":"2023-08-08","close":43251.0},{"date":"2023-08-09","close":41883.0},{"date":"2023-08-10","close":40221.0},{"date":"2023-08-11","close":42225.0},{"date":"2023-08-14","close":42078.0},{"date":"2023-08-16","close":39097.0},{"date":"2023-08-17","close":37631.0},{"date":"2023-08-18","close":36018.0},{"date":"2023-08-21","close":34699.0},{"date":"2023-08-22","close":34259.0},{"date":"2023-08-23","close":33966.0},{"date":"2023-08-24","close":35334.0},{"date":"2023-08-25","close":32890.0},{"date":"2023-08-28","close":33379.0},{"date":"2023-08-29","close":35090.0},{"date":"2023-08-30","close":35578.0},{"date":"2023-08-31","close":37289.0},{"date":"2023-09-01","close":35872.0},{"date":"2023-09-04","close":40661.0},{"date":"2023-09-05","close":41541.0},{"date":"2023-09-06","close":40172.0},{"date":"2023-09-07","close":40906.0},{"date":"2023-09-08","close":40270.0},{"date":"2023-09-11","close":41003.0},{"date":"2023-09-12","close":36703.0},{"date":"2023-09-13","close":34454.0},{"date":"2023-09-14","close":35578.0},{"date":"2023-09-15","close":35041.0},{"date":"2023-09-18","close":35090.0},{"date":"2023-09-19","close":34503.0},{"date":"2023-09-20","close":35725.0},{"date":"2023-09-21","close":39097.0},{"date":"2023-09-22","close":35872.0},{"date":"2023-09-25","close":33966.0},{"date":"2023-09-26","close":36849.0},{"date":"2023-09-27","close":38120.0},{"date":"2023-10-04","close":38706.0},{"date":"2023-10-05","close":35481.0},{"date":"2023-10-06","close":36458.0},{"date":"2023-10-10","close":34748.0},{"date":"2023-10-11","close":37338.0},{"date":"2023-10-12","close":36409.0},{"date":"2023-10-13","close":34894.0},{"date":"2023-10-16","close":32451.0},{"date":"2023-10-17","close":32500.0},{"date":"2023-10-18","close":31424.0},{"date":"2023-10-19","close":30154.0},{"date":"2023-10-20","close":28639.0},{"date":"2023-10-23","close":28003.0},{"date":"2023-10-24","close":31082.0},{"date":"2023-10-25","close":30203.0},{"date":"2023-10-26","close":28248.0},{"date":"2023-10-27","close":27417.0},{"date":"2023-10-30","close":28345.0},{"date":"2023-10-31","close":25169.0},{"date":"2023-11-01","close":24582.0},{"date":"2023-11-02","close":25804.0},{"date":"2023-11-03","close":32255.0},{"date":"2023-11-06","close":34161.0},{"date":"2023-11-07","close":35921.0},{"date":"2023-11-08","close":36018.0},{"date":"2023-11-09","close":33721.0},{"date":"2023-11-10","close":33917.0},{"date":"2023-11-13","close":32451.0},{"date":"2023-11-14","close":33037.0},{"date":"2023-11-15","close":35139.0},{"date":"2023-11-16","close":34503.0},{"date":"2023-11-17","close":32988.0},{"date":"2023-11-20","close":33770.0},{"date":"2023-11-21","close":34992.0},{"date":"2023-11-22","close":33917.0},{"date":"2023-11-23","close":34699.0},{"date":"2023-11-24","close":35041.0},{"date":"2023-11-27","close":33477.0},{"date":"2023-11-28","close":34943.0},{"date":"2023-11-29","close":36360.0},{"date":"2023-11-30","close":36409.0},{"date":"2023-12-01","close":35872.0},{"date":"2023-12-04","close":34210.0},{"date":"2023-12-05","close":31473.0},{"date":"2023-12-06","close":31669.0},{"date":"2023-12-07","close":30251.0},{"date":"2023-12-08","close":31571.0},{"date":"2023-12-11","close":31864.0},{"date":"2023-12-12","close":32011.0},{"date":"2023-12-13","close":30838.0},{"date":"2023-12-14","close":31864.0},{"date":"2023-12-15","close":32548.0},{"date":"2023-12-18","close":32646.0},{"date":"2023-12-19","close":32060.0},{"date":"2023-12-20","close":31913.0},{"date":"2023-12-21","close":31913.0},{"date":"2023-12-22","close":31718.0},{"date":"2023-12-26","close":30740.0},{"date":"2023-12-27","close":30936.0},{"date":"2023-12-28","close":31864.0},{"date":"2024-01-02","close":32304.0},{"date":"2024-01-03","close":33037.0},{"date":"2024-01-04","close":31913.0},{"date":"2024-01-05","close":35285.0},{"date":"2024-01-08","close":35676.0},{"date":"2024-01-09","close":36067.0},{"date":"2024-01-10","close":34845.0},{"date":"2024-01-11","close":35139.0},{"date":"2024-01-12","close":34357.0},{"date":"2024-01-15","close":36312.0},{"date":"2024-01-16","close":35383.0},{"date":"2024-01-17","close":33819.0},{"date":"2024-01-18","close":35872.0},{"date":"2024-01-19","close":36800.0},{"date":"2024-01-22","close":41052.0},{"date":"2024-01-23","close":38022.0},{"date":"2024-01-24","close":39390.0},{"date":"2024-01-25","close":38511.0},{"date":"2024-01-26","close":37191.0},{"date":"2024-01-29","close":34357.0},{"date":"2024-01-30","close":32939.0},{"date":"2024-01-31","close":30349.0},{"date":"2024-02-01","close":31131.0},{"date":"2024-02-02","close":31669.0},{"date":"2024-02-05","close":31375.0},{"date":"2024-02-06","close":31718.0},{"date":"2024-02-07","close":31718.0},{"date":"2024-02-08","close":32109.0},{"date":"2024-02-13","close":32890.0},{"date":"2024-02-14","close":32988.0},{"date":"2024-02-15","close":32744.0},{"date":"2024-02-16","close":32548.0},{"date":"2024-02-19","close":32353.0},{"date":"2024-02-20","close":31669.0},{"date":"2024-02-21","close":31669.0},{"date":"2024-02-22","close":32988.0},{"date":"2024-02-23","close":32206.0},{"date":"2024-02-26","close":33624.0},{"date":"2024-02-27","close":31522.0},{"date":"2024-02-28","close":30642.0},{"date":"2024-02-29","close":29616.0},{"date":"2024-03-04","close":30300.0},{"date":"2024-03-05","close":29714.0},{"date":"2024-03-06","close":29812.0},{"date":"2024-03-07","close":29665.0},{"date":"2024-03-08","close":29078.0},{"date":"2024-03-11","close":28150.0},{"date":"2024-03-12","close":28492.0},{"date":"2024-03-13","close":29763.0},{"date":"2024-03-14","close":29958.0},{"date":"2024-03-15","close":29958.0},{"date":"2024-03-18","close":29469.0},{"date":"2024-03-19","close":29127.0},{"date":"2024-03-20","close":29078.0},{"date":"2024-03-21","close":29030.0},{"date":"2024-03-22","close":28639.0},{"date":"2024-03-25","close":27906.0},{"date":"2024-03-26","close":27857.0},{"date":"2024-03-27","close":27270.0},{"date":"2024-03-28","close":27417.0},{"date":"2024-03-29","close":27075.0},{"date":"2024-04-01","close":27808.0},{"date":"2024-04-02","close":27368.0},{"date":"2024-04-03","close":26830.0},{"date":"2024-04-04","close":26586.0},{"date":"2024-04-05","close":25657.0},{"date":"2024-04-08","close":25120.0},{"date":"2024-04-09","close":24827.0},{"date":"2024-04-11","close":24533.0},{"date":"2024-04-12","close":24045.0},{"date":"2024-04-15","close":22921.0},{"date":"2024-04-16","close":22236.0},{"date":"2024-04-17","close":22823.0},{"date":"2024-04-18","close":23165.0},{"date":"2024-04-19","close":22285.0},{"date":"2024-04-22","close":23067.0},{"date":"2024-04-23","close":23067.0},{"date":"2024-04-24","close":23947.0},{"date":"2024-04-25","close":23312.0},{"date":"2024-04-26","close":23018.0},{"date":"2024-04-29","close":23556.0},{"date":"2024-04-30","close":23458.0},{"date":"2024-05-02","close":23898.0},{"date":"2024-05-03","close":24191.0},{"date":"2024-05-07","close":24387.0},{"date":"2024-05-08","close":24729.0},{"date":"2024-05-09","close":24093.0},{"date":"2024-05-10","close":23800.0},{"date":"2024-05-13","close":25266.0},{"date":"2024-05-14","close":25413.0},{"date":"2024-05-16","close":25022.0},{"date":"2024-05-17","close":24093.0},{"date":"2024-05-20","close":23996.0},{"date":"2024-05-21","close":23409.0},{"date":"2024-05-22","close":22969.0},{"date":"2024-05-23","close":22969.0},{"date":"2024-05-24","close":22383.0},{"date":"2024-05-27","close":22383.0},{"date":"2024-05-28","close":22578.0},{"date":"2024-05-29","close":22481.0},{"date":"2024-05-30","close":21992.0},{"date":"2024-05-31","close":21699.0},{"date":"2024-06-03","close":21894.0},{"date":"2024-06-04","close":21796.0},{"date":"2024-06-05","close":21845.0},{"date":"2024-06-07","close":22139.0},{"date":"2024-06-10","close":21650.0},{"date":"2024-06-11","close":22090.0},{"date":"2024-06-12","close":22530.0},{"date":"2024-06-13","close":22481.0},{"date":"2024-06-14","close":22236.0},{"date":"2024-06-17","close":21552.0},{"date":"2024-06-18","close":20770.0},{"date":"2024-06-19","close":20672.0},{"date":"2024-06-20","close":20330.0},{"date":"2024-06-21","close":19695.0},{"date":"2024-06-24","close":19265.0},{"date":"2024-06-25","close":20868.0},{"date":"2024-06-26","close":20281.0},{"date":"2024-06-27","close":20428.0},{"date":"2024-06-28","close":20135.0},{"date":"2024-07-01","close":20526.0},{"date":"2024-07-02","close":19890.0},{"date":"2024-07-03","close":19548.0},{"date":"2024-07-04","close":18913.0},{"date":"2024-07-05","close":18737.0},{"date":"2024-07-08","close":19646.0},{"date":"2024-07-09","close":19333.0},{"date":"2024-07-10","close":19206.0},{"date":"2024-07-11","close":19069.0},{"date":"2024-07-12","close":19216.0},{"date":"2024-07-15","close":18825.0},{"date":"2024-07-16","close":18630.0},{"date":"2024-07-17","close":18072.0},{"date":"2024-07-18","close":17437.0},{"date":"2024-07-19","close":17691.0},{"date":"2024-07-22","close":16948.0},{"date":"2024-07-23","close":16919.0},{"date":"2024-07-24","close":16763.0},{"date":"2024-07-25","close":16225.0},{"date":"2024-07-26","close":16127.0},{"date":"2024-07-29","close":16030.0},{"date":"2024-07-30","close":15717.0},{"date":"2024-07-31","close":15834.0},{"date":"2024-08-01","close":16860.0},{"date":"2024-08-02","close":15687.0},{"date":"2024-08-05","close":12872.0},{"date":"2024-08-06","close":13830.0},{"date":"2024-08-07","close":13224.0},{"date":"2024-08-08","close":12716.0},{"date":"2024-08-09","close":13361.0},{"date":"2024-08-12","close":13996.0},{"date":"2024-08-13","close":13781.0},{"date":"2024-08-14","close":14163.0},{"date":"2024-08-16","close":14163.0},{"date":"2024-08-19","close":13791.0},{"date":"2024-08-20","close":15052.0},{"date":"2024-08-21","close":14612.0},{"date":"2024-08-22","close":14671.0},{"date":"2024-08-23","close":14300.0},{"date":"2024-08-26","close":14270.0},{"date":"2024-08-27","close":14612.0},{"date":"2024-08-28","close":14348.0},{"date":"2024-08-29","close":14202.0},{"date":"2024-08-30","close":14642.0},{"date":"2024-09-02","close":14808.0},{"date":"2024-09-03","close":14554.0},{"date":"2024-09-04","close":13537.0},{"date":"2024-09-05","close":13439.0},{"date":"2024-09-06","close":12843.0},{"date":"2024-09-09","close":12990.0},{"date":"2024-09-10","close":12872.0},{"date":"2024-09-11","close":12960.0},{"date":"2024-09-12","close":13840.0},{"date":"2024-09-13","close":14515.0},{"date":"2024-09-19","close":14016.0},{"date":"2024-09-20","close":13723.0},{"date":"2024-09-23","close":13899.0},{"date":"2024-09-24","close":14221.0},{"date":"2024-09-25","close":14573.0},{"date":"2024-09-26","close":15101.0},{"date":"2024-09-27","close":15209.0},{"date":"2024-09-30","close":14847.0},{"date":"2024-10-02","close":14739.0},{"date":"2024-10-04","close":14730.0},{"date":"2024-10-07","close":15345.0},{"date":"2024-10-08","close":15042.0},{"date":"2024-10-10","close":15600.0},{"date":"2024-10-11","close":15922.0},{"date":"2024-10-14","close":15678.0},{"date":"2024-10-15","close":15296.0},{"date":"2024-10-16","close":15179.0},{"date":"2024-10-17","close":14798.0},{"date":"2024-10-18","close":14651.0},{"date":"2024-10-21","close":14612.0},{"date":"2024-10-22","close":13781.0},{"date":"2024-10-23","close":14055.0},{"date":"2024-10-24","close":13684.0},{"date":"2024-10-25","close":13703.0},{"date":"2024-10-28","close":14075.0},{"date":"2024-10-29","close":13948.0},{"date":"2024-10-30","close":14172.0},{"date":"2024-10-31","close":14329.0},{"date":"2024-11-01","close":14182.0},{"date":"2024-11-04","close":15179.0},{"date":"2024-11-05","close":15639.0},{"date":"2024-11-06","close":18151.0},{"date":"2024-11-07","close":18698.0},{"date":"2024-11-08","close":19939.0},{"date":"2024-11-11","close":19255.0},{"date":"2024-11-12","close":18747.0},{"date":"2024-11-13","close":17740.0},{"date":"2024-11-14","close":18473.0},{"date":"2024-11-15","close":18141.0},{"date":"2024-11-18","close":20868.0},{"date":"2024-11-19","close":20184.0},{"date":"2024-11-20","close":18864.0},{"date":"2024-11-21","close":18639.0},{"date":"2024-11-22","close":20233.0},{"date":"2024-11-25","close":22090.0},{"date":"2024-11-26","close":24729.0},{"date":"2024-11-27","close":25315.0},{"date":"2024-11-28","close":24436.0},{"date":"2024-11-29","close":24533.0},{"date":"2024-12-02","close":24240.0},{"date":"2024-12-03","close":24338.0},{"date":"2024-12-04","close":22187.0},{"date":"2024-12-05","close":22187.0},{"date":"2024-12-06","close":20379.0},{"date":"2024-12-09","close":18121.0},{"date":"2024-12-10","close":18903.0},{"date":"2024-12-11","close":19939.0},{"date":"2024-12-12","close":19939.0},{"date":"2024-12-13","close":20330.0},{"date":"2024-12-16","close":21015.0},{"date":"2024-12-17","close":22383.0},{"date":"2024-12-18","close":22481.0},{"date":"2024-12-19","close":21210.0},{"date":"2024-12-20","close":19451.0},{"date":"2024-12-23","close":19842.0},{"date":"2024-12-24","close":19177.0},{"date":"2024-12-26","close":19275.0},{"date":"2024-12-27","close":18375.0},{"date":"2024-12-30","close":19030.0},{"date":"2025-01-02","close":21894.0},{"date":"2025-01-03","close":21796.0},{"date":"2025-01-06","close":22725.0},{"date":"2025-01-07","close":22187.0},{"date":"2025-01-08","close":21650.0},{"date":"2025-01-09","close":20868.0},{"date":"2025-01-10","close":19890.0},{"date":"2025-01-13","close":20037.0},{"date":"2025-01-14","close":19695.0},{"date":"2025-01-15","close":19451.0},{"date":"2025-01-16","close":19695.0},{"date":"2025-01-17","close":19441.0},{"date":"2025-01-20","close":19441.0},{"date":"2025-01-21","close":19167.0},{"date":"2025-01-22","close":20917.0},{"date":"2025-01-23","close":19939.0},{"date":"2025-01-24","close":19988.0},{"date":"2025-01-31","close":24875.0},{"date":"2025-02-03","close":25022.0},{"date":"2025-02-04","close":25902.0},{"date":"2025-02-05","close":27661.0},{"date":"2025-02-06","close":27075.0},{"date":"2025-02-07","close":25218.0},{"date":"2025-02-10","close":25315.0},{"date":"2025-02-11","close":26830.0},{"date":"2025-02-12","close":25755.0},{"date":"2025-02-13","close":26293.0},{"date":"2025-02-14","close":25853.0},{"date":"2025-02-17","close":26830.0},{"date":"2025-02-18","close":26684.0},{"date":"2025-02-19","close":25657.0},{"date":"2025-02-20","close":24533.0},{"date":"2025-02-21","close":24729.0},{"date":"2025-02-24","close":23360.0},{"date":"2025-02-25","close":23263.0},{"date":"2025-02-26","close":23360.0},{"date":"2025-02-27","close":22921.0},{"date":"2025-02-28","close":21552.0},{"date":"2025-03-04","close":21454.0},{"date":"2025-03-05","close":22236.0},{"date":"2025-03-06","close":20819.0},{"date":"2025-03-07","close":20184.0},{"date":"2025-03-10","close":20526.0},{"date":"2025-03-11","close":20233.0},{"date":"2025-03-12","close":20819.0},{"date":"2025-03-13","close":20770.0},{"date":"2025-03-14","close":21992.0},{"date":"2025-03-17","close":21601.0},{"date":"2025-03-18","close":22236.0},{"date":"2025-03-19","close":21650.0},{"date":"2025-03-20","close":20624.0},{"date":"2025-03-21","close":19646.0},{"date":"2025-03-24","close":19744.0},{"date":"2025-03-25","close":19744.0},{"date":"2025-03-26","close":23996.0},{"date":"2025-03-27","close":22676.0},{"date":"2025-03-28","close":20868.0},{"date":"2025-03-31","close":19744.0},{"date":"2025-04-01","close":19157.0},{"date":"2025-04-02","close":18854.0},{"date":"2025-04-03","close":20135.0},{"date":"2025-04-04","close":21063.0},{"date":"2025-04-07","close":22676.0},{"date":"2025-04-08","close":23165.0},{"date":"2025-04-09","close":22921.0},{"date":"2025-04-10","close":23458.0},{"date":"2025-04-11","close":25022.0},{"date":"2025-04-14","close":26781.0},{"date":"2025-04-15","close":26977.0},{"date":"2025-04-16","close":25169.0},{"date":"2025-04-17","close":26146.0},{"date":"2025-04-18","close":25511.0},{"date":"2025-04-21","close":28736.0},{"date":"2025-04-22","close":27759.0},{"date":"2025-04-23","close":27026.0},{"date":"2025-04-24","close":25902.0},{"date":"2025-04-25","close":25609.0},{"date":"2025-04-28","close":24631.0},{"date":"2025-04-29","close":25902.0},{"date":"2025-04-30","close":25462.0},{"date":"2025-05-02","close":24240.0},{"date":"2025-05-07","close":26977.0},{"date":"2025-05-08","close":27075.0},{"date":"2025-05-09","close":27515.0},{"date":"2025-05-12","close":27661.0},{"date":"2025-05-13","close":27368.0},{"date":"2025-05-14","close":27612.0},{"date":"2025-05-15","close":27026.0},{"date":"2025-05-16","close":25413.0},{"date":"2025-05-19","close":25022.0},{"date":"2025-05-20","close":24729.0},{"date":"2025-05-21","close":25071.0},{"date":"2025-05-22","close":23849.0},{"date":"2025-05-23","close":24484.0},{"date":"2025-05-26","close":24778.0},{"date":"2025-05-27","close":23800.0},{"date":"2025-05-28","close":23654.0},{"date":"2025-05-29","close":23654.0},{"date":"2025-05-30","close":23263.0},{"date":"2025-06-02","close":25315.0},{"date":"2025-06-04","close":32890.0},{"date":"2025-06-05","close":36263.0},{"date":"2025-06-09","close":39928.0},{"date":"2025-06-10","close":38902.0},{"date":"2025-06-11","close":41150.0},{"date":"2025-06-12","close":37484.0},{"date":"2025-06-13","close":34992.0},{"date":"2025-06-16","close":36556.0},{"date":"2025-06-17","close":35187.0},{"date":"2025-06-18","close":40075.0},{"date":"2025-06-19","close":39733.0},{"date":"2025-06-20","close":40270.0},{"date":"2025-06-23","close":42274.0},{"date":"2025-06-24","close":44962.0},{"date":"2025-06-25","close":45451.0},{"date":"2025-06-26","close":40710.0},{"date":"2025-06-27","close":39000.0},{"date":"2025-06-30","close":39390.0},{"date":"2025-07-01","close":40368.0},{"date":"2025-07-02","close":40270.0},{"date":"2025-07-03","close":38706.0},{"date":"2025-07-04","close":36898.0},{"date":"2025-07-07","close":37093.0},{"date":"2025-07-08","close":39439.0},{"date":"2025-07-09","close":39390.0},{"date":"2025-07-10","close":38462.0},{"date":"2025-07-11","close":38315.0},{"date":"2025-07-14","close":37875.0},{"date":"2025-07-15","close":38657.0},{"date":"2025-07-16","close":38315.0},{"date":"2025-07-17","close":33330.0},{"date":"2025-07-18","close":32451.0},{"date":"2025-07-21","close":33233.0},{"date":"2025-07-22","close":33917.0},{"date":"2025-07-23","close":32842.0},{"date":"2025-07-24","close":31180.0},{"date":"2025-07-25","close":31522.0},{"date":"2025-07-28","close":33917.0},{"date":"2025-07-29","close":33672.0},{"date":"2025-07-30","close":31913.0},{"date":"2025-07-31","close":34308.0},{"date":"2025-08-01","close":35334.0},{"date":"2025-08-04","close":27124.0},{"date":"2025-08-05","close":26390.0},{"date":"2025-08-06","close":27172.0},{"date":"2025-08-07","close":26488.0},{"date":"2025-08-08","close":25560.0},{"date":"2025-08-11","close":25609.0},{"date":"2025-08-12","close":25902.0},{"date":"2025-08-13","close":26048.0},{"date":"2025-08-14","close":26244.0},{"date":"2025-08-18","close":25560.0},{"date":"2025-08-19","close":24827.0},{"date":"2025-08-20","close":23800.0},{"date":"2025-08-21","close":23947.0},{"date":"2025-08-22","close":24142.0},{"date":"2025-08-25","close":25684.0254},{"date":"2025-08-26","close":25098.0781},{"date":"2025-08-27","close":25586.3672},{"date":"2025-08-28","close":25049.248},{"date":"2025-08-29","close":25976.998},{"date":"2025-09-01","close":24800.0},{"date":"2025-09-02","close":25250.0},{"date":"2025-09-03","close":24850.0},{"date":"2025-09-04","close":24750.0},{"date":"2025-09-05","close":25250.0},{"date":"2025-09-08","close":25300.0},{"date":"2025-09-09","close":26000.0},{"date":"2025-09-10","close":25950.0},{"date":"2025-09-11","close":26800.0},{"date":"2025-09-12","close":28200.0},{"date":"2025-09-15","close":27350.0},{"date":"2025-09-16","close":27100.0},{"date":"2025-09-17","close":26250.0},{"date":"2025-09-18","close":26500.0},{"date":"2025-09-19","close":25250.0},{"date":"2025-09-22","close":24750.0},{"date":"2025-09-23","close":26350.0},{"date":"2025-09-24","close":26750.0},{"date":"2025-09-25","close":25700.0},{"date":"2025-09-26","close":24550.0},{"date":"2025-09-29","close":25800.0},{"date":"2025-09-30","close":25200.0},{"date":"2025-10-01","close":25750.0},{"date":"2025-10-02","close":26100.0},{"date":"2025-10-10","close":26100.0},{"date":"2025-10-13","close":25400.0},{"date":"2025-10-14","close":25250.0},{"date":"2025-10-15","close":25700.0},{"date":"2025-10-16","close":25400.0},{"date":"2025-10-17","close":24700.0},{"date":"2025-10-20","close":25550.0},{"date":"2025-10-21","close":26150.0},{"date":"2025-10-22","close":26750.0},{"date":"2025-10-23","close":25550.0},{"date":"2025-10-24","close":25350.0},{"date":"2025-10-27","close":25500.0},{"date":"2025-10-28","close":25300.0},{"date":"2025-10-29","close":26350.0},{"date":"2025-10-30","close":25250.0},{"date":"2025-10-31","close":27200.0},{"date":"2025-11-03","close":28600.0},{"date":"2025-11-04","close":28150.0},{"date":"2025-11-05","close":25950.0},{"date":"2025-11-06","close":25950.0},{"date":"2025-11-07","close":24900.0},{"date":"2025-11-10","close":24950.0},{"date":"2025-11-11","close":24550.0},{"date":"2025-11-12","close":25050.0},{"date":"2025-11-13","close":24900.0},{"date":"2025-11-14","close":24200.0},{"date":"2025-11-17","close":23750.0},{"date":"2025-11-18","close":21850.0},{"date":"2025-11-19","close":21800.0},{"date":"2025-11-20","close":22000.0},{"date":"2025-11-21","close":20750.0},{"date":"2025-11-24","close":20300.0},{"date":"2025-11-25","close":20750.0},{"date":"2025-11-26","close":20950.0},{"date":"2025-11-27","close":21050.0},{"date":"2025-11-28","close":21950.0},{"date":"2025-12-01","close":22250.0},{"date":"2025-12-02","close":22500.0},{"date":"2025-12-03","close":22450.0},{"date":"2025-12-04","close":22450.0},{"date":"2025-12-05","close":22100.0},{"date":"2025-12-08","close":21850.0},{"date":"2025-12-09","close":21700.0},{"date":"2025-12-10","close":22100.0},{"date":"2025-12-11","close":21900.0},{"date":"2025-12-12","close":21700.0},{"date":"2025-12-15","close":21450.0},{"date":"2025-12-16","close":20400.0},{"date":"2025-12-17","close":20250.0},{"date":"2025-12-18","close":19940.0},{"date":"2025-12-19","close":20200.0},{"date":"2025-12-22","close":20800.0},{"date":"2025-12-23","close":20400.0},{"date":"2025-12-24","close":20200.0},{"date":"2025-12-26","close":19960.0},{"date":"2025-12-29","close":20200.0},{"date":"2025-12-30","close":19710.0},{"date":"2026-01-02","close":21750.0},{"date":"2026-01-05","close":21300.0},{"date":"2026-01-06","close":20950.0},{"date":"2026-01-07","close":20250.0},{"date":"2026-01-08","close":19810.0},{"date":"2026-01-09","close":20400.0},{"date":"2026-01-12","close":20800.0},{"date":"2026-01-13","close":20400.0},{"date":"2026-01-14","close":20700.0},{"date":"2026-01-15","close":21700.0},{"date":"2026-01-16","close":21250.0},{"date":"2026-01-19","close":21200.0},{"date":"2026-01-20","close":22000.0},{"date":"2026-01-21","close":22150.0},{"date":"2026-01-22","close":22050.0},{"date":"2026-01-23","close":23350.0},{"date":"2026-01-26","close":23400.0},{"date":"2026-01-27","close":23400.0},{"date":"2026-01-28","close":24600.0},{"date":"2026-01-29","close":23950.0},{"date":"2026-01-30","close":23100.0},{"date":"2026-02-02","close":22000.0},{"date":"2026-02-03","close":23000.0},{"date":"2026-02-04","close":23550.0},{"date":"2026-02-05","close":22700.0},{"date":"2026-02-06","close":21700.0},{"date":"2026-02-09","close":22550.0},{"date":"2026-02-10","close":23200.0},{"date":"2026-02-11","close":22800.0},{"date":"2026-02-12","close":22950.0},{"date":"2026-02-13","close":22600.0},{"date":"2026-02-19","close":22300.0},{"date":"2026-02-20","close":21800.0},{"date":"2026-02-23","close":21600.0},{"date":"2026-02-24","close":21350.0},{"date":"2026-02-25","close":21250.0},{"date":"2026-02-26","close":20750.0},{"date":"2026-02-27","close":20150.0},{"date":"2026-03-03","close":19650.0},{"date":"2026-03-04","close":16400.0},{"date":"2026-03-05","close":18060.0},{"date":"2026-03-06","close":18300.0},{"date":"2026-03-09","close":17070.0},{"date":"2026-03-10","close":17660.0},{"date":"2026-03-11","close":18450.0},{"date":"2026-03-12","close":18600.0},{"date":"2026-03-13","close":20200.0},{"date":"2026-03-16","close":19410.0},{"date":"2026-03-17","close":19180.0},{"date":"2026-03-18","close":19040.0},{"date":"2026-03-19","close":18760.0},{"date":"2026-03-20","close":18880.0},{"date":"2026-03-23","close":17940.0},{"date":"2026-03-24","close":18270.0},{"date":"2026-03-25","close":19450.0},{"date":"2026-03-26","close":19070.0},{"date":"2026-03-27","close":19000.0},{"date":"2026-03-30","close":18200.0},{"date":"2026-03-31","close":17610.0},{"date":"2026-04-01","close":18770.0},{"date":"2026-04-02","close":17680.0},{"date":"2026-04-03","close":17920.0},{"date":"2026-04-06","close":17780.0},{"date":"2026-04-07","close":17220.0},{"date":"2026-04-08","close":17770.0},{"date":"2026-04-09","close":18060.0},{"date":"2026-04-10","close":18350.0},{"date":"2026-04-13","close":18710.0},{"date":"2026-04-14","close":19650.0},{"date":"2026-04-15","close":20200.0},{"date":"2026-04-16","close":21150.0},{"date":"2026-04-17","close":20600.0},{"date":"2026-04-20","close":20550.0},{"date":"2026-04-21","close":20900.0},{"date":"2026-04-22","close":20900.0},{"date":"2026-04-23","close":21000.0},{"date":"2026-04-24","close":20600.0},{"date":"2026-04-27","close":21550.0},{"date":"2026-04-28","close":21400.0},{"date":"2026-04-29","close":21150.0},{"date":"2026-04-30","close":20650.0},{"date":"2026-05-04","close":20800.0},{"date":"2026-05-06","close":20300.0},{"date":"2026-05-07","close":20050.0},{"date":"2026-05-08","close":20000.0},{"date":"2026-05-11","close":19370.0},{"date":"2026-05-12","close":18780.0},{"date":"2026-05-13","close":18680.0},{"date":"2026-05-14","close":18850.0},{"date":"2026-05-15","close":17900.0},{"date":"2026-05-18","close":17630.0},{"date":"2026-05-19","close":17000.0},{"date":"2026-05-20","close":16020.0},{"date":"2026-05-21","close":17030.0},{"date":"2026-05-22","close":17630.0},{"date":"2026-05-26","close":16970.0},{"date":"2026-05-27","close":16200.0},{"date":"2026-05-28","close":15850.0},{"date":"2026-05-29","close":16930.0},{"date":"2026-06-01","close":18740.0},{"date":"2026-06-02","close":19260.0},{"date":"2026-06-04","close":18330.0},{"date":"2026-06-05","close":16890.0},{"date":"2026-06-08","close":15440.0},{"date":"2026-06-09","close":15940.0},{"date":"2026-06-10","close":14910.0},{"date":"2026-06-11","close":14350.0},{"date":"2026-06-12","close":14040.0},{"date":"2026-06-15","close":14750.0},{"date":"2026-06-16","close":14680.0},{"date":"2026-06-17","close":14590.0},{"date":"2026-06-18","close":13830.0},{"date":"2026-06-19","close":12850.0},{"date":"2026-06-22","close":12730.0},{"date":"2026-06-23","close":11660.0},{"date":"2026-06-24","close":11980.0},{"date":"2026-06-25","close":12090.0},{"date":"2026-06-26","close":11190.0},{"date":"2026-06-29","close":12360.0},{"date":"2026-06-30","close":12120.0},{"date":"2026-07-01","close":12630.0},{"date":"2026-07-02","close":11670.0},{"date":"2026-07-03","close":12170.0},{"date":"2026-07-06","close":11940.0},{"date":"2026-07-07","close":11660.0},{"date":"2026-07-08","close":10900.0},{"date":"2026-07-09","close":11000.0},{"date":"2026-07-10","close":11350.0},{"date":"2026-07-13","close":10740.0},{"date":"2026-07-14","close":10400.0},{"date":"2026-07-15","close":10880.0},{"date":"2026-07-16","close":10490.0},{"date":"2026-07-20","close":10120.0},{"date":"2026-07-21","close":10230.0},{"date":"2026-07-22","close":10560.0},{"date":"2026-07-23","close":11590.0},{"date":"2026-07-24","close":10890.0},{"date":"2026-07-27","close":13030.0},{"date":"2026-07-28","close":13460.0},{"date":"2026-07-29","close":11460.0},{"date":"2026-07-30","close":13760.0},{"date":"2026-07-31","close":13610.0},{"date":"2026-08-03","close":14400.0},{"date":"2026-08-04","close":16700.0},{"date":"2026-08-05","close":16690.0},{"date":"2026-08-06","close":15590.0},{"date":"2026-08-07","close":15050.0},{"date":"2026-08-10","close":15620.0},{"date":"2026-08-11","close":15430.0},{"date":"2026-08-12","close":14560.0},{"date":"2026-08-13","close":14570.0},{"date":"2026-08-14","close":14850.0},{"date":"2026-08-18","close":14010.0},{"date":"2026-08-19","close":13390.0},{"date":"2026-08-20","close":13660.0},{"date":"2026-08-21","close":13400.0},{"date":"2026-08-24","close":15870.0},{"date":"2026-08-25","close":14620.0},{"date":"2026-08-26","close":14280.0},{"date":"2026-08-27","close":14400.0},{"date":"2026-08-28","close":14400.0},{"date":"2026-08-31","close":14150.0},{"date":"2026-09-01","close":14170.0},{"date":"2026-09-02","close":13510.0},{"date":"2026-09-03","close":13310.0},{"date":"2026-09-04","close":13760.0},{"date":"2026-09-07","close":13710.0},{"date":"2026-09-08","close":13630.0},{"date":"2026-09-09","close":13640.0},{"date":"2026-09-10","close":13800.0},{"date":"2026-09-11","close":13100.0},{"date":"2026-09-14","close":12800.0},{"date":"2026-09-15","close":13080.0},{"date":"2026-09-16","close":12730.0},{"date":"2026-09-17","close":12830.0},{"date":"2026-09-18","close":13120.0},{"date":"2026-09-21","close":12990.0},{"date":"2026-09-22","close":13080.0},{"date":"2026-09-23","close":13040.0},{"date":"2026-09-28","close":13070.0},{"date":"2026-09-29","close":12740.0},{"date":"2026-09-30","close":12500.0},{"date":"2026-10-01","close":12810.0},{"date":"2026-10-02","close":13100.0},{"date":"2026-10-06","close":13120.0},{"date":"2026-10-07","close":12820.0},{"date":"2026-10-08","close":12260.0},{"date":"2026-10-12","close":11630.0},{"date":"2026-10-13","close":11280.0},{"date":"2026-10-14","close":11590.0},{"date":"2026-10-15","close":10610.0},{"date":"2026-10-16","close":11090.0},{"date":"2026-10-19","close":11550.0},{"date":"2026-10-20","close":11270.0},{"date":"2026-10-21","close":11330.0},{"date":"2026-10-22","close":11360.0},{"date":"2026-10-23","close":11060.0}],"chart_data":[{"date":"2024-10-23","open":14113,"high":14318,"low":13595,"close":14055,"volume":13616,"rsi_14":40.85,"sma_20":14863.9,"sma_60":14569.05,"sma_120":18062.74},{"date":"2024-10-24","open":14074,"high":14309,"low":13654,"close":13684,"volume":9012,"rsi_14":38.52,"sma_20":14853.15,"sma_60":14515.13,"sma_120":17977.22},{"date":"2024-10-25","open":13712,"high":13966,"low":13585,"close":13703,"volume":19984,"rsi_14":38.84,"sma_20":14827.25,"sma_60":14464.13,"sma_120":17897.14},{"date":"2024-10-28","open":13879,"high":14094,"low":13723,"close":14075,"volume":6296,"rsi_14":35.44,"sma_20":14802.35,"sma_60":14428.3,"sma_120":17822.62},{"date":"2024-10-29","open":14055,"high":14163,"low":13781,"close":13948,"volume":14350,"rsi_14":36.93,"sma_20":14744.7,"sma_60":14391.98,"sma_120":17742.55},{"date":"2024-10-30","open":13947,"high":14758,"low":13908,"close":14172,"volume":23127,"rsi_14":31.45,"sma_20":14692.85,"sma_60":14361.02,"sma_120":17665.17},{"date":"2024-10-31","open":14025,"high":14641,"low":13742,"close":14329,"volume":13860,"rsi_14":28.39,"sma_20":14666.95,"sma_60":14337.88,"sma_120":17585.42},{"date":"2024-11-01","open":14543,"high":14553,"low":13879,"close":14182,"volume":8987,"rsi_14":29.15,"sma_20":14639.1,"sma_60":14310.35,"sma_120":17502.02},{"date":"2024-11-04","open":14182,"high":15882,"low":14182,"close":15179,"volume":66550,"rsi_14":48.61,"sma_20":14661.55,"sma_60":14282.33,"sma_120":17425.28},{"date":"2024-11-05","open":15160,"high":16049,"low":15091,"close":15639,"volume":44186,"rsi_14":55.06,"sma_20":14676.25,"sma_60":14281.53,"sma_120":17349.53},{"date":"2024-11-06","open":16616,"high":20330,"low":16127,"close":18151,"volume":1108149,"rsi_14":75.11,"sma_20":14831.7,"sma_60":14369.52,"sma_120":17300.02},{"date":"2024-11-07","open":18150,"high":19147,"low":17671,"close":18698,"volume":316720,"rsi_14":78.59,"sma_20":14986.6,"sma_60":14450.65,"sma_120":17257.5},{"date":"2024-11-08","open":18570,"high":19939,"low":17886,"close":19939,"volume":234090,"rsi_14":82.17,"sma_20":15187.45,"sma_60":14562.57,"sma_120":17213.11},{"date":"2024-11-11","open":20623,"high":20769,"low":19088,"close":19255,"volume":181304,"rsi_14":83.66,"sma_20":15366.3,"sma_60":14671.55,"sma_120":17161.79},{"date":"2024-11-12","open":19470,"high":20232,"low":18453,"close":18747,"volume":126069,"rsi_14":78.04,"sma_20":15538.85,"sma_60":14761.32,"sma_120":17109.5},{"date":"2024-11-13","open":18570,"high":19450,"low":17515,"close":17740,"volume":101066,"rsi_14":72.53,"sma_20":15666.9,"sma_60":14823.72,"sma_120":17056.56},{"date":"2024-11-14","open":17827,"high":18629,"low":17397,"close":18473,"volume":73984,"rsi_14":74.55,"sma_20":15850.65,"sma_60":14901.92,"sma_120":17010.53},{"date":"2024-11-15","open":18385,"high":19255,"low":17603,"close":18141,"volume":87894,"rsi_14":71.01,"sma_20":16025.15,"sma_60":14968.22,"sma_120":16966.63},{"date":"2024-11-18","open":18365,"high":21014,"low":18365,"close":20868,"volume":431044,"rsi_14":78.19,"sma_20":16337.95,"sma_60":15079.97,"sma_120":16949.12},{"date":"2024-11-19","open":20868,"high":21210,"low":19793,"close":20184,"volume":167888,"rsi_14":73.6,"sma_20":16658.1,"sma_60":15186.52,"sma_120":16925.92},{"date":"2024-11-20","open":20232,"high":20672,"low":18795,"close":18864,"volume":107502,"rsi_14":66.31,"sma_20":16898.55,"sma_60":15250.05,"sma_120":16896.59},{"date":"2024-11-21","open":19352,"high":19938,"low":18580,"close":18639,"volume":89417,"rsi_14":65.94,"sma_20":17146.3,"sma_60":15317.17,"sma_120":16865.39},{"date":"2024-11-22","open":18962,"high":21405,"low":18962,"close":20233,"volume":324821,"rsi_14":67.34,"sma_20":17472.8,"sma_60":15409.87,"sma_120":16845.85},{"date":"2024-11-25","open":20672,"high":22432,"low":20135,"close":22090,"volume":263554,"rsi_14":70.2,"sma_20":17873.55,"sma_60":15539.7,"sma_120":16842.59},{"date":"2024-11-26","open":21894,"high":26390,"low":21014,"close":24729,"volume":886313,"rsi_14":70.43,"sma_20":18412.6,"sma_60":15714.02,"sma_120":16865.4},{"date":"2024-11-27","open":25315,"high":27074,"low":24484,"close":25315,"volume":677875,"rsi_14":70.5,"sma_20":18969.75,"sma_60":15892.4,"sma_120":16895.53},{"date":"2024-11-28","open":25120,"high":25755,"low":23947,"close":24436,"volume":242662,"rsi_14":64.25,"sma_20":19475.1,"sma_60":16060.53,"sma_120":16916.72},{"date":"2024-11-29","open":24435,"high":25657,"low":23946,"close":24533,"volume":180568,"rsi_14":67.38,"sma_20":19992.65,"sma_60":16232.72,"sma_120":16939.53},{"date":"2024-12-02","open":24924,"high":25217,"low":22822,"close":24240,"volume":220704,"rsi_14":68.34,"sma_20":20445.7,"sma_60":16392.68,"sma_120":16959.48},{"date":"2024-12-03","open":24484,"high":25266,"low":23507,"close":24338,"volume":110579,"rsi_14":73.46,"sma_20":20880.65,"sma_60":16551.52,"sma_120":16977.81},{"date":"2024-12-04","open":23457,"high":24141,"low":22187,"close":22187,"volume":173782,"rsi_14":61.99,"sma_20":21082.45,"sma_60":16678.73,"sma_120":16982.28},{"date":"2024-12-05","open":22724,"high":23017,"low":21600,"close":22187,"volume":113236,"rsi_14":63.35,"sma_20":21256.9,"sma_60":16822.9,"sma_120":16983.09},{"date":"2024-12-06","open":22089,"high":22480,"low":19225,"close":20379,"volume":195437,"rsi_14":48.28,"sma_20":21278.9,"sma_60":16938.57,"sma_120":16965.17},{"date":"2024-12-09","open":19548,"high":19694,"low":18062,"close":18121,"volume":147633,"rsi_14":43.47,"sma_20":21222.2,"sma_60":17026.53,"sma_120":16928.83},{"date":"2024-12-10","open":18121,"high":19147,"low":18121,"close":18903,"volume":105937,"rsi_14":50.13,"sma_20":21230.0,"sma_60":17125.08,"sma_120":16901.06},{"date":"2024-12-11","open":18775,"high":19939,"low":18648,"close":19939,"volume":122619,"rsi_14":54.04,"sma_20":21339.95,"sma_60":17242.87,"sma_120":16887.62},{"date":"2024-12-12","open":20134,"high":20525,"low":19254,"close":19939,"volume":88584,"rsi_14":48.99,"sma_20":21413.25,"sma_60":17359.18,"sma_120":16880.69},{"date":"2024-12-13","open":20525,"high":20818,"low":19939,"close":20330,"volume":103302,"rsi_14":43.24,"sma_20":21522.7,"sma_60":17467.35,"sma_120":16877.84},{"date":"2024-12-16","open":21015,"high":21015,"low":20135,"close":21015,"volume":107632,"rsi_14":33.22,"sma_20":21530.05,"sma_60":17575.68,"sma_120":16883.55},{"date":"2024-12-17","open":21112,"high":22578,"low":20477,"close":22383,"volume":202267,"rsi_14":37.62,"sma_20":21640.0,"sma_60":17715.13,"sma_120":16905.95},{"date":"2024-12-18","open":22774,"high":23849,"low":21943,"close":22481,"volume":214782,"rsi_14":41.17,"sma_20":21820.85,"sma_60":17861.1,"sma_120":16932.75},{"date":"2024-12-19","open":21600,"high":21698,"low":20672,"close":21210,"volume":143093,"rsi_14":36.42,"sma_20":21949.4,"sma_60":17982.95,"sma_120":16935.6},{"date":"2024-12-20","open":21112,"high":21112,"low":19304,"close":19451,"volume":127221,"rsi_14":32.53,"sma_20":21910.3,"sma_60":18070.12,"sma_120":16928.68},{"date":"2024-12-23","open":19744,"high":20135,"low":19538,"close":19842,"volume":54320,"rsi_14":33.94,"sma_20":21797.9,"sma_60":18157.93,"sma_120":16923.8},{"date":"2024-12-24","open":19890,"high":19939,"low":19177,"close":19177,"volume":51331,"rsi_14":37.97,"sma_20":21520.3,"sma_60":18225.87,"sma_120":16915.82},{"date":"2024-12-26","open":19421,"high":20135,"low":19069,"close":19275,"volume":62477,"rsi_14":38.45,"sma_20":21218.3,"sma_60":18293.63,"sma_120":16905.39},{"date":"2024-12-27","open":19352,"high":19792,"low":18081,"close":18375,"volume":59034,"rsi_14":41.44,"sma_20":20915.25,"sma_60":18352.43,"sma_120":16892.77},{"date":"2024-12-30","open":18130,"high":19069,"low":18130,"close":19030,"volume":38601,"rsi_14":54.5,"sma_20":20640.1,"sma_60":18423.95,"sma_120":16888.45},{"date":"2025-01-02","open":18893,"high":22089,"low":18873,"close":21894,"volume":261182,"rsi_14":62.28,"sma_20":20522.8,"sma_60":18543.35,"sma_120":16913.29},{"date":"2025-01-03","open":21551,"high":21991,"low":20769,"close":21796,"volume":106269,"rsi_14":58.26,"sma_20":20395.7,"sma_60":18650.87,"sma_120":16938.78},{"date":"2025-01-06","open":22480,"high":22725,"low":21258,"close":22725,"volume":176937,"rsi_14":61.44,"sma_20":20422.6,"sma_60":18778.92,"sma_120":16964.44},{"date":"2025-01-07","open":22675,"high":22822,"low":21991,"close":22187,"volume":76820,"rsi_14":57.54,"sma_20":20422.6,"sma_60":18888.7,"sma_120":16988.22},{"date":"2025-01-08","open":21698,"high":22285,"low":21454,"close":21650,"volume":45939,"rsi_14":52.61,"sma_20":20486.15,"sma_60":18984.17,"sma_120":17008.59},{"date":"2025-01-09","open":21601,"high":21649,"low":20379,"close":20868,"volume":103110,"rsi_14":43.46,"sma_20":20623.5,"sma_60":19070.67,"sma_120":17023.58},{"date":"2025-01-10","open":20818,"high":20867,"low":19694,"close":19890,"volume":96345,"rsi_14":39.61,"sma_20":20672.85,"sma_60":19147.23,"sma_120":17029.2},{"date":"2025-01-13","open":20379,"high":20379,"low":19743,"close":20037,"volume":39128,"rsi_14":44.83,"sma_20":20677.75,"sma_60":19228.2,"sma_120":17039.3},{"date":"2025-01-14","open":20037,"high":20379,"low":19646,"close":19695,"volume":41556,"rsi_14":51.23,"sma_20":20665.55,"sma_60":19309.82,"sma_120":17048.17},{"date":"2025-01-15","open":19793,"high":19939,"low":19451,"close":19451,"volume":37744,"rsi_14":48.0,"sma_20":20621.6,"sma_60":19389.82,"sma_120":17059.67},{"date":"2025-01-16","open":19939,"high":20330,"low":19548,"close":19695,"volume":60883,"rsi_14":52.77,"sma_20":20555.6,"sma_60":19474.53,"sma_120":17078.48},{"date":"2025-01-17","open":19744,"high":19744,"low":18776,"close":19441,"volume":71858,"rsi_14":50.87,"sma_20":20408.5,"sma_60":19568.87,"sma_120":17093.07},{"date":"2025-01-20","open":19441,"high":19841,"low":19059,"close":19441,"volume":67230,"rsi_14":56.19,"sma_20":20256.5,"sma_60":19658.63,"sma_120":17113.84},{"date":"2025-01-21","open":19597,"high":19841,"low":18815,"close":19167,"volume":91370,"rsi_14":50.83,"sma_20":20154.35,"sma_60":19750.02,"sma_120":17132.58},{"date":"2025-01-22","open":19890,"high":21259,"low":19529,"close":20917,"volume":188340,"rsi_14":43.14,"sma_20":20227.65,"sma_60":19870.25,"sma_120":17167.19},{"date":"2025-01-23","open":21747,"high":22382,"low":19939,"close":19939,"volume":229100,"rsi_14":38.39,"sma_20":20232.5,"sma_60":19967.98,"sma_120":17198.14},{"date":"2025-01-24","open":20183,"high":20623,"low":19548,"close":19988,"volume":62664,"rsi_14":30.77,"sma_20":20273.05,"sma_60":20068.65,"sma_120":17230.32},{"date":"2025-01-31","open":20525,"high":25412,"low":20134,"close":24875,"volume":1193163,"rsi_14":61.72,"sma_20":20553.05,"sma_60":20247.03,"sma_120":17304.03},{"date":"2025-02-03","open":25803,"high":26927,"low":23751,"close":25022,"volume":779524,"rsi_14":65.22,"sma_20":20885.4,"sma_60":20425.25,"sma_120":17381.57},{"date":"2025-02-04","open":26439,"high":28736,"low":25022,"close":25902,"volume":1049945,"rsi_14":72.53,"sma_20":21229.0,"sma_60":20620.58,"sma_120":17465.47},{"date":"2025-02-05","open":26585,"high":28051,"low":26048,"close":27661,"volume":555313,"rsi_14":82.5,"sma_20":21517.35,"sma_60":20828.62,"sma_120":17555.47},{"date":"2025-02-06","open":26977,"high":27270,"low":26195,"close":27075,"volume":286952,"rsi_14":78.39,"sma_20":21781.3,"sma_60":21019.22,"sma_120":17650.38},{"date":"2025-02-07","open":27514,"high":27563,"low":24924,"close":25218,"volume":372955,"rsi_14":69.85,"sma_20":21905.95,"sma_60":21137.0,"sma_120":17753.26},{"date":"2025-02-10","open":25217,"high":25754,"low":24337,"close":25315,"volume":214773,"rsi_14":71.31,"sma_20":22062.35,"sma_60":21247.28,"sma_120":17848.97},{"date":"2025-02-11","open":25168,"high":28002,"low":25168,"close":26830,"volume":607741,"rsi_14":73.73,"sma_20":22321.35,"sma_60":21362.13,"sma_120":17962.35},{"date":"2025-02-12","open":26879,"high":27807,"low":25461,"close":25755,"volume":235041,"rsi_14":69.91,"sma_20":22565.7,"sma_60":21470.47,"sma_120":18071.01},{"date":"2025-02-13","open":26635,"high":27270,"low":25217,"close":26293,"volume":297852,"rsi_14":70.9,"sma_20":22885.85,"sma_60":21596.23,"sma_120":18178.78},{"date":"2025-02-14","open":26781,"high":26781,"low":25804,"close":25853,"volume":136797,"rsi_14":70.19,"sma_20":23176.65,"sma_60":21731.45,"sma_120":18277.58},{"date":"2025-02-17","open":26048,"high":26878,"low":25217,"close":26830,"volume":151559,"rsi_14":68.73,"sma_20":23533.4,"sma_60":21870.73,"sma_120":18386.33},{"date":"2025-02-18","open":27123,"high":27417,"low":25999,"close":26684,"volume":211220,"rsi_14":72.55,"sma_20":23895.05,"sma_60":22013.12,"sma_120":18490.67},{"date":"2025-02-19","open":26487,"high":26683,"low":25314,"close":25657,"volume":146266,"rsi_14":67.79,"sma_20":24193.15,"sma_60":22092.93,"sma_120":18586.45},{"date":"2025-02-20","open":25950,"high":26194,"low":24435,"close":24533,"volume":127257,"rsi_14":48.59,"sma_20":24447.75,"sma_60":22165.42,"sma_120":18675.97},{"date":"2025-02-21","open":25217,"high":25217,"low":23556,"close":24729,"volume":122330,"rsi_14":48.8,"sma_20":24712.15,"sma_60":22263.17,"sma_120":18756.61},{"date":"2025-02-24","open":24288,"high":24288,"low":23164,"close":23360,"volume":86597,"rsi_14":40.0,"sma_20":24921.8,"sma_60":22341.85,"sma_120":18829.51},{"date":"2025-02-25","open":23360,"high":23653,"low":22481,"close":23263,"volume":49965,"rsi_14":30.09,"sma_20":25039.1,"sma_60":22392.35,"sma_120":18901.11},{"date":"2025-02-26","open":23262,"high":23653,"low":22871,"close":23360,"volume":41118,"rsi_14":32.4,"sma_20":25210.15,"sma_60":22413.52,"sma_120":18976.61},{"date":"2025-02-27","open":23751,"high":24045,"low":22872,"close":22921,"volume":44436,"rsi_14":37.43,"sma_20":25356.8,"sma_60":22383.38,"sma_120":19048.7},{"date":"2025-02-28","open":22040,"high":22676,"low":21014,"close":21552,"volume":96146,"rsi_14":31.92,"sma_20":25190.65,"sma_60":22320.67,"sma_120":19106.53},{"date":"2025-03-04","open":21600,"high":21698,"low":20574,"close":21454,"volume":35521,"rsi_14":20.11,"sma_20":25012.25,"sma_60":22270.97,"sma_120":19165.75},{"date":"2025-03-05","open":21698,"high":22333,"low":21502,"close":22236,"volume":28321,"rsi_14":29.77,"sma_20":24828.95,"sma_60":22232.68,"sma_120":19232.7},{"date":"2025-03-06","open":22040,"high":22138,"low":20819,"close":20819,"volume":58057,"rsi_14":21.42,"sma_20":24486.85,"sma_60":22175.67,"sma_120":19284.17},{"date":"2025-03-07","open":20428,"high":20917,"low":20037,"close":20184,"volume":51959,"rsi_14":21.0,"sma_20":24142.3,"sma_60":22106.43,"sma_120":19328.97},{"date":"2025-03-10","open":19939,"high":20526,"low":19841,"close":20526,"volume":28092,"rsi_14":15.51,"sma_20":23907.7,"sma_60":22078.75,"sma_120":19378.74},{"date":"2025-03-11","open":20428,"high":20428,"low":19529,"close":20233,"volume":51876,"rsi_14":15.26,"sma_20":23653.6,"sma_60":22046.18,"sma_120":19434.54},{"date":"2025-03-12","open":20819,"high":20916,"low":20232,"close":20819,"volume":31646,"rsi_14":22.65,"sma_20":23353.05,"sma_60":22053.52,"sma_120":19496.04},{"date":"2025-03-13","open":21209,"high":21258,"low":20525,"close":20770,"volume":30291,"rsi_14":25.78,"sma_20":23103.8,"sma_60":22097.67,"sma_120":19562.1},{"date":"2025-03-14","open":20623,"high":22040,"low":20623,"close":21992,"volume":53469,"rsi_14":34.44,"sma_20":22888.75,"sma_60":22149.15,"sma_120":19637.12},{"date":"2025-03-17","open":21991,"high":21991,"low":21405,"close":21601,"volume":30006,"rsi_14":38.75,"sma_20":22676.15,"sma_60":22176.85,"sma_120":19709.86},{"date":"2025-03-18","open":21600,"high":22675,"low":21356,"close":22236,"volume":36576,"rsi_14":43.85,"sma_20":22446.45,"sma_60":22215.13,"sma_120":19787.16},{"date":"2025-03-19","open":22089,"high":22089,"low":21503,"close":21650,"volume":27294,"rsi_14":40.33,"sma_20":22194.75,"sma_60":22237.13,"sma_120":19852.24},{"date":"2025-03-20","open":21845,"high":21845,"low":20379,"close":20624,"volume":33938,"rsi_14":37.82,"sma_20":21943.1,"sma_60":22230.62,"sma_120":19903.15},{"date":"2025-03-21","open":20623,"high":20623,"low":19597,"close":19646,"volume":42126,"rsi_14":39.46,"sma_20":21698.75,"sma_60":22185.0,"sma_120":19950.07},{"date":"2025-03-24","open":19695,"high":20037,"low":19548,"close":19744,"volume":15847,"rsi_14":40.54,"sma_20":21449.5,"sma_60":22139.38,"sma_120":20000.24},{"date":"2025-03-25","open":19792,"high":20232,"low":19597,"close":19744,"volume":21582,"rsi_14":34.91,"sma_20":21268.7,"sma_60":22114.95,"sma_120":20048.95},{"date":"2025-03-26","open":20135,"high":25413,"low":19988,"close":23996,"volume":1596699,"rsi_14":64.32,"sma_20":21305.35,"sma_60":22190.7,"sma_120":20130.41},{"date":"2025-03-27","open":23409,"high":23995,"low":22676,"close":22676,"volume":224246,"rsi_14":60.58,"sma_20":21271.15,"sma_60":22237.93,"sma_120":20197.93},{"date":"2025-03-28","open":22334,"high":22871,"low":20868,"close":20868,"volume":180246,"rsi_14":51.29,"sma_20":21168.5,"sma_60":22266.12,"sma_120":20245.99},{"date":"2025-03-31","open":20330,"high":21112,"low":19695,"close":19744,"volume":79573,"rsi_14":48.26,"sma_20":21078.1,"sma_60":22273.93,"sma_120":20283.78},{"date":"2025-04-01","open":20329,"high":20427,"low":18384,"close":19157,"volume":144712,"rsi_14":44.1,"sma_20":20963.25,"sma_60":22286.97,"sma_120":20319.7},{"date":"2025-04-02","open":19518,"high":19694,"low":18687,"close":18854,"volume":43908,"rsi_14":43.31,"sma_20":20794.15,"sma_60":22284.03,"sma_120":20353.99},{"date":"2025-04-03","open":18326,"high":20770,"low":18092,"close":20135,"volume":96356,"rsi_14":43.55,"sma_20":20759.95,"sma_60":22254.72,"sma_120":20399.03},{"date":"2025-04-04","open":19645,"high":21502,"low":19499,"close":21063,"volume":124070,"rsi_14":48.2,"sma_20":20803.9,"sma_60":22242.5,"sma_120":20446.68},{"date":"2025-04-07","open":21209,"high":24924,"low":20623,"close":22676,"volume":422138,"rsi_14":51.38,"sma_20":20911.4,"sma_60":22241.68,"sma_120":20510.3},{"date":"2025-04-08","open":23116,"high":24386,"low":22578,"close":23165,"volume":180304,"rsi_14":54.79,"sma_20":21058.0,"sma_60":22257.98,"sma_120":20573.34},{"date":"2025-04-09","open":23556,"high":23898,"low":22090,"close":22921,"volume":100088,"rsi_14":57.64,"sma_20":21163.1,"sma_60":22279.17,"sma_120":20631.67},{"date":"2025-04-10","open":23751,"high":23848,"low":23115,"close":23458,"volume":67430,"rsi_14":63.07,"sma_20":21297.5,"sma_60":22322.33,"sma_120":20696.5},{"date":"2025-04-11","open":23751,"high":25608,"low":23702,"close":25022,"volume":275512,"rsi_14":66.44,"sma_20":21449.0,"sma_60":22407.87,"sma_120":20777.55},{"date":"2025-04-14","open":26683,"high":28344,"low":25999,"close":26781,"volume":445799,"rsi_14":69.76,"sma_20":21708.0,"sma_60":22520.27,"sma_120":20874.23},{"date":"2025-04-15","open":28003,"high":28052,"low":26683,"close":26977,"volume":138132,"rsi_14":60.84,"sma_20":21945.05,"sma_60":22641.63,"sma_120":20975.72},{"date":"2025-04-16","open":28003,"high":28003,"low":24729,"close":25169,"volume":175003,"rsi_14":58.75,"sma_20":22121.0,"sma_60":22736.93,"sma_120":21063.38},{"date":"2025-04-17","open":25168,"high":26683,"low":25168,"close":26146,"volume":118812,"rsi_14":69.68,"sma_20":22397.1,"sma_60":22844.45,"sma_120":21159.49},{"date":"2025-04-18","open":25901,"high":25999,"low":24533,"close":25511,"volume":69695,"rsi_14":72.32,"sma_20":22690.35,"sma_60":22945.62,"sma_120":21257.24},{"date":"2025-04-21","open":26096,"high":28736,"low":25999,"close":28736,"volume":316350,"rsi_14":80.78,"sma_20":23139.95,"sma_60":23100.53,"sma_120":21379.58},{"date":"2025-04-22","open":28247,"high":28540,"low":27416,"close":27759,"volume":137830,"rsi_14":77.43,"sma_20":23540.7,"sma_60":23243.73,"sma_120":21496.88},{"date":"2025-04-23","open":28834,"high":29616,"low":26341,"close":27026,"volume":162224,"rsi_14":71.97,"sma_20":23692.2,"sma_60":23345.55,"sma_120":21607.9},{"date":"2025-04-24","open":27563,"high":27856,"low":25902,"close":25902,"volume":84647,"rsi_14":65.24,"sma_20":23853.5,"sma_60":23444.93,"sma_120":21706.46},{"date":"2025-04-25","open":26439,"high":26635,"low":25022,"close":25609,"volume":92393,"rsi_14":60.07,"sma_20":24090.55,"sma_60":23538.62,"sma_120":21803.63},{"date":"2025-04-28","open":25608,"high":25755,"low":24582,"close":24631,"volume":53087,"rsi_14":54.87,"sma_20":24334.9,"sma_60":23534.55,"sma_120":21890.79},{"date":"2025-04-29","open":25168,"high":26439,"low":24191,"close":25902,"volume":86256,"rsi_14":59.27,"sma_20":24672.15,"sma_60":23549.22,"sma_120":21987.23},{"date":"2025-04-30","open":26879,"high":26879,"low":25217,"close":25462,"volume":68053,"rsi_14":56.27,"sma_20":25002.55,"sma_60":23541.88,"sma_120":22081.23},{"date":"2025-05-02","open":24924,"high":24924,"low":23946,"close":24240,"volume":79528,"rsi_14":47.5,"sma_20":25207.8,"sma_60":23484.87,"sma_120":22156.74},{"date":"2025-05-07","open":24386,"high":27074,"low":24093,"close":26977,"volume":150740,"rsi_14":50.59,"sma_20":25503.5,"sma_60":23483.23,"sma_120":22251.22},{"date":"2025-05-08","open":27905,"high":28003,"low":26830,"close":27075,"volume":74863,"rsi_14":50.3,"sma_20":25723.45,"sma_60":23514.18,"sma_120":22325.59},{"date":"2025-05-09","open":27417,"high":29030,"low":26097,"close":27515,"volume":220699,"rsi_14":57.74,"sma_20":25940.95,"sma_60":23550.85,"sma_120":22399.07},{"date":"2025-05-12","open":28833,"high":28882,"low":27563,"close":27661,"volume":96719,"rsi_14":55.29,"sma_20":26177.95,"sma_60":23564.7,"sma_120":22463.42},{"date":"2025-05-13","open":28101,"high":29664,"low":26292,"close":27368,"volume":454826,"rsi_14":56.64,"sma_20":26373.45,"sma_60":23591.58,"sma_120":22531.03},{"date":"2025-05-14","open":27905,"high":28100,"low":27269,"close":27612,"volume":67794,"rsi_14":44.89,"sma_20":26502.95,"sma_60":23613.57,"sma_120":22604.9},{"date":"2025-05-15","open":28198,"high":28492,"low":26879,"close":27026,"volume":78819,"rsi_14":46.54,"sma_20":26515.2,"sma_60":23633.12,"sma_120":22682.28},{"date":"2025-05-16","open":26683,"high":26879,"low":24924,"close":25413,"volume":95944,"rsi_14":42.98,"sma_20":26437.0,"sma_60":23609.5,"sma_120":22740.12},{"date":"2025-05-19","open":25364,"high":25706,"low":24631,"close":25022,"volume":33396,"rsi_14":45.91,"sma_20":26429.65,"sma_60":23581.8,"sma_120":22797.46},{"date":"2025-05-20","open":25168,"high":25608,"low":24582,"close":24729,"volume":38695,"rsi_14":45.91,"sma_20":26358.8,"sma_60":23566.33,"sma_120":22829.63},{"date":"2025-05-21","open":24973,"high":25510,"low":24533,"close":25071,"volume":30014,"rsi_14":52.17,"sma_20":26336.8,"sma_60":23575.3,"sma_120":22870.36},{"date":"2025-05-22","open":24484,"high":24630,"low":23409,"close":23849,"volume":68977,"rsi_14":39.8,"sma_20":26092.45,"sma_60":23560.63,"sma_120":22911.9},{"date":"2025-05-23","open":23848,"high":24484,"low":23311,"close":24484,"volume":39713,"rsi_14":45.23,"sma_20":25928.7,"sma_60":23579.37,"sma_120":22960.61},{"date":"2025-05-26","open":24680,"high":24924,"low":24240,"close":24778,"volume":31541,"rsi_14":52.88,"sma_20":25816.3,"sma_60":23604.62,"sma_120":22998.48},{"date":"2025-05-27","open":25412,"high":25412,"low":23555,"close":23800,"volume":71212,"rsi_14":29.03,"sma_20":25711.2,"sma_60":23611.95,"sma_120":23012.73},{"date":"2025-05-28","open":24093,"high":24338,"low":23654,"close":23654,"volume":31341,"rsi_14":27.56,"sma_20":25613.45,"sma_60":23624.17,"sma_120":23003.78},{"date":"2025-05-29","open":23898,"high":24093,"low":23507,"close":23654,"volume":34938,"rsi_14":23.12,"sma_20":25564.6,"sma_60":23659.2,"sma_120":22989.93},{"date":"2025-05-30","open":23849,"high":23898,"low":23018,"close":23263,"volume":24429,"rsi_14":20.4,"sma_20":25432.65,"sma_60":23689.35,"sma_120":22980.16},{"date":"2025-06-02","open":22969,"high":25315,"low":22969,"close":25315,"volume":102052,"rsi_14":38.83,"sma_20":25425.3,"sma_60":23740.67,"sma_120":22986.67},{"date":"2025-06-04","open":28687,"high":32890,"low":27025,"close":32890,"volume":1229511,"rsi_14":65.98,"sma_20":25857.8,"sma_60":23941.85,"sma_120":23058.76},{"date":"2025-06-05","open":34161,"high":38511,"low":33037,"close":36263,"volume":1662895,"rsi_14":73.92,"sma_20":26322.1,"sma_60":24209.83,"sma_120":23158.13},{"date":"2025-06-09","open":38510,"high":43300,"low":37631,"close":39928,"volume":1099222,"rsi_14":83.98,"sma_20":26964.75,"sma_60":24533.2,"sma_120":23305.97},{"date":"2025-06-10","open":38706,"high":39586,"low":38071,"close":38902,"volume":305263,"rsi_14":81.56,"sma_20":27534.1,"sma_60":24844.35,"sma_120":23445.27},{"date":"2025-06-11","open":37924,"high":43495,"low":37435,"close":41150,"volume":638665,"rsi_14":84.29,"sma_20":28208.55,"sma_60":25183.2,"sma_120":23618.36},{"date":"2025-06-12","open":39487,"high":39683,"low":36946,"close":37484,"volume":543453,"rsi_14":72.76,"sma_20":28714.35,"sma_60":25461.77,"sma_120":23779.72},{"date":"2025-06-13","open":37484,"high":37728,"low":34258,"close":34992,"volume":474926,"rsi_14":69.52,"sma_20":29083.35,"sma_60":25678.43,"sma_120":23913.79},{"date":"2025-06-16","open":34698,"high":36849,"low":34552,"close":36556,"volume":340401,"rsi_14":70.48,"sma_20":29559.85,"sma_60":25927.68,"sma_120":24052.27},{"date":"2025-06-17","open":36701,"high":37239,"low":34307,"close":35187,"volume":256276,"rsi_14":67.04,"sma_20":30048.55,"sma_60":26143.53,"sma_120":24179.33},{"date":"2025-06-18","open":35236,"high":40856,"low":34845,"close":40075,"volume":1127634,"rsi_14":73.62,"sma_20":30801.2,"sma_60":26450.62,"sma_120":24343.88},{"date":"2025-06-19","open":40661,"high":40710,"low":37436,"close":39733,"volume":428805,"rsi_14":73.2,"sma_20":31551.4,"sma_60":26769.1,"sma_120":24499.86},{"date":"2025-06-20","open":39732,"high":40709,"low":38217,"close":40270,"volume":367497,"rsi_14":73.61,"sma_20":32311.35,"sma_60":27112.83,"sma_120":24648.92},{"date":"2025-06-23","open":39928,"high":44033,"low":38119,"close":42274,"volume":690255,"rsi_14":75.83,"sma_20":33232.6,"sma_60":27488.33,"sma_120":24813.86},{"date":"2025-06-24","open":42469,"high":45890,"low":41150,"close":44962,"volume":474070,"rsi_14":76.24,"sma_20":34256.5,"sma_60":27908.63,"sma_120":25011.79},{"date":"2025-06-25","open":44962,"high":45939,"low":43447,"close":45451,"volume":399922,"rsi_14":70.69,"sma_20":35290.15,"sma_60":28266.22,"sma_120":25228.46},{"date":"2025-06-26","open":44131,"high":44131,"low":39732,"close":40710,"volume":417277,"rsi_14":57.01,"sma_20":36135.65,"sma_60":28566.78,"sma_120":25402.36},{"date":"2025-06-27","open":42274,"high":42616,"low":38364,"close":39000,"volume":255004,"rsi_14":48.44,"sma_20":36902.95,"sma_60":28868.98,"sma_120":25567.55},{"date":"2025-06-30","open":38265,"high":39683,"low":37923,"close":39390,"volume":113466,"rsi_14":50.84,"sma_20":37689.75,"sma_60":29196.42,"sma_120":25735.17},{"date":"2025-07-01","open":40661,"high":42273,"low":39830,"close":40368,"volume":178873,"rsi_14":48.6,"sma_20":38545.0,"sma_60":29549.93,"sma_120":25918.45},{"date":"2025-07-02","open":40709,"high":41149,"low":39145,"close":40270,"volume":96505,"rsi_14":55.73,"sma_20":39292.75,"sma_60":29906.87,"sma_120":26095.45},{"date":"2025-07-03","open":40025,"high":40025,"low":38021,"close":38706,"volume":143802,"rsi_14":57.95,"sma_20":39583.55,"sma_60":30216.38,"sma_120":26235.55},{"date":"2025-07-04","open":39194,"high":39292,"low":36849,"close":36898,"volume":96200,"rsi_14":50.72,"sma_20":39615.3,"sma_60":30480.3,"sma_120":26361.4},{"date":"2025-07-07","open":37581,"high":38705,"low":36946,"close":37093,"volume":69382,"rsi_14":54.25,"sma_20":39473.55,"sma_60":30720.58,"sma_120":26481.13},{"date":"2025-07-08","open":37337,"high":39683,"low":36751,"close":39439,"volume":145032,"rsi_14":48.4,"sma_20":39500.4,"sma_60":30991.82,"sma_120":26624.9},{"date":"2025-07-09","open":39536,"high":39732,"low":38461,"close":39390,"volume":59947,"rsi_14":49.12,"sma_20":39412.4,"sma_60":31266.3,"sma_120":26772.73},{"date":"2025-07-10","open":40221,"high":40221,"low":37777,"close":38462,"volume":133457,"rsi_14":45.48,"sma_20":39461.3,"sma_60":31516.37,"sma_120":26919.35},{"date":"2025-07-11","open":38754,"high":39096,"low":37924,"close":38315,"volume":50357,"rsi_14":39.08,"sma_20":39627.45,"sma_60":31737.92,"sma_120":27072.89},{"date":"2025-07-14","open":38119,"high":38412,"low":37239,"close":37875,"volume":58109,"rsi_14":27.69,"sma_20":39693.4,"sma_60":31922.82,"sma_120":27221.54},{"date":"2025-07-15","open":37923,"high":38657,"low":37190,"close":38657,"volume":65791,"rsi_14":29.0,"sma_20":39866.9,"sma_60":32117.48,"sma_120":27379.56},{"date":"2025-07-16","open":40025,"high":40514,"low":38217,"close":38315,"volume":99184,"rsi_14":39.83,"sma_20":39778.9,"sma_60":32336.58,"sma_120":27536.76},{"date":"2025-07-17","open":34258,"high":34698,"low":32645,"close":33330,"volume":239711,"rsi_14":31.17,"sma_20":39458.75,"sma_60":32456.32,"sma_120":27650.38},{"date":"2025-07-18","open":32646,"high":32988,"low":31571,"close":32451,"volume":127339,"rsi_14":27.68,"sma_20":39067.8,"sma_60":32571.98,"sma_120":27758.8},{"date":"2025-07-21","open":32548,"high":33770,"low":32304,"close":33233,"volume":89693,"rsi_14":26.75,"sma_20":38615.75,"sma_60":32646.93,"sma_120":27873.73},{"date":"2025-07-22","open":34454,"high":34454,"low":32646,"close":33917,"volume":107304,"rsi_14":30.06,"sma_20":38063.5,"sma_60":32749.57,"sma_120":27996.65},{"date":"2025-07-23","open":32939,"high":33526,"low":32548,"close":32842,"volume":54739,"rsi_14":31.01,"sma_20":37433.05,"sma_60":32846.5,"sma_120":28096.03},{"date":"2025-07-24","open":33183,"high":33183,"low":31033,"close":31180,"volume":120274,"rsi_14":31.31,"sma_20":36956.55,"sma_60":32934.47,"sma_120":28189.7},{"date":"2025-07-25","open":31326,"high":31717,"low":31033,"close":31522,"volume":47662,"rsi_14":31.96,"sma_20":36582.65,"sma_60":33033.02,"sma_120":28285.82},{"date":"2025-07-28","open":33574,"high":35138,"low":32744,"close":33917,"volume":201682,"rsi_14":32.18,"sma_20":36309.0,"sma_60":33187.78,"sma_120":28361.17},{"date":"2025-07-29","open":33476,"high":34062,"low":32743,"close":33672,"volume":49118,"rsi_14":31.78,"sma_20":35974.2,"sma_60":33317.28,"sma_120":28433.25},{"date":"2025-07-30","open":33916,"high":34649,"low":31082,"close":31913,"volume":173093,"rsi_14":30.18,"sma_20":35556.35,"sma_60":33424.8,"sma_120":28483.34},{"date":"2025-07-31","open":32059,"high":34601,"low":31424,"close":34308,"volume":138677,"rsi_14":39.32,"sma_20":35336.45,"sma_60":33592.6,"sma_120":28538.73},{"date":"2025-08-01","open":33183,"high":37630,"low":31815,"close":35334,"volume":343554,"rsi_14":43.44,"sma_20":35258.25,"sma_60":33731.88,"sma_120":28607.56},{"date":"2025-08-04","open":34210,"high":34699,"low":26830,"close":27124,"volume":667353,"rsi_14":28.47,"sma_20":34759.8,"sma_60":33732.7,"sma_120":28623.44},{"date":"2025-08-05","open":27953,"high":28149,"low":26096,"close":26390,"volume":171744,"rsi_14":28.06,"sma_20":34107.35,"sma_60":33713.95,"sma_120":28632.4},{"date":"2025-08-06","open":26487,"high":27172,"low":26292,"close":27172,"volume":81420,"rsi_14":36.6,"sma_20":33496.45,"sma_60":33705.8,"sma_120":28635.25},{"date":"2025-08-07","open":27025,"high":27172,"low":26292,"close":26488,"volume":70956,"rsi_14":36.91,"sma_20":32897.75,"sma_60":33691.13,"sma_120":28641.36},{"date":"2025-08-08","open":26195,"high":26195,"low":25462,"close":25560,"volume":75236,"rsi_14":33.26,"sma_20":32260.0,"sma_60":33656.93,"sma_120":28635.25},{"date":"2025-08-11","open":25706,"high":25999,"low":25022,"close":25609,"volume":58338,"rsi_14":31.36,"sma_20":31646.7,"sma_60":33633.32,"sma_120":28633.22},{"date":"2025-08-12","open":26097,"high":26439,"low":25853,"close":25902,"volume":52322,"rsi_14":33.86,"sma_20":31008.95,"sma_60":33641.47,"sma_120":28625.48},{"date":"2025-08-13","open":26341,"high":26341,"low":25461,"close":26048,"volume":43680,"rsi_14":37.16,"sma_20":30395.6,"sma_60":33658.57,"sma_120":28620.18},{"date":"2025-08-14","open":26439,"high":26732,"low":26048,"close":26244,"volume":46673,"rsi_14":36.7,"sma_20":30041.3,"sma_60":33683.82,"sma_120":28625.08},{"date":"2025-08-18","open":25853,"high":25902,"low":25169,"close":25560,"volume":32992,"rsi_14":26.95,"sma_20":29696.75,"sma_60":33691.97,"sma_120":28633.63},{"date":"2025-08-19","open":25315,"high":25657,"low":24729,"close":24827,"volume":54996,"rsi_14":26.25,"sma_20":29276.45,"sma_60":33708.27,"sma_120":28634.45},{"date":"2025-08-20","open":24581,"high":24581,"low":23506,"close":23800,"volume":66718,"rsi_14":27.32,"sma_20":28770.6,"sma_60":33696.87,"sma_120":28638.12},{"date":"2025-08-21","open":23898,"high":24289,"low":23751,"close":23947,"volume":25214,"rsi_14":16.87,"sma_20":28325.85,"sma_60":33683.02,"sma_120":28643.82},{"date":"2025-08-22","open":24044,"high":24386,"low":23995,"close":24142,"volume":16984,"rsi_14":12.21,"sma_20":27973.95,"sma_60":33688.72,"sma_120":28650.33},{"date":"2025-08-25","open":24365,"high":25684,"low":24365,"close":25684,"volume":52732,"rsi_14":41.31,"sma_20":27683.15,"sma_60":33722.92,"sma_120":28673.54},{"date":"2025-08-26","open":25733,"high":25781,"low":25098,"close":25098,"volume":27408,"rsi_14":42.08,"sma_20":27243.3,"sma_60":33747.35,"sma_120":28703.28},{"date":"2025-08-27","open":25586,"high":25586,"low":24902,"close":25586,"volume":17647,"rsi_14":39.88,"sma_20":26840.15,"sma_60":33786.45,"sma_120":28737.9},{"date":"2025-08-28","open":25488,"high":25488,"low":24610,"close":25049,"volume":32546,"rsi_14":40.65,"sma_20":26498.05,"sma_60":33782.38,"sma_120":28761.53},{"date":"2025-08-29","open":25244,"high":26465,"low":25196,"close":25977,"volume":95049,"rsi_14":52.9,"sma_20":26082.65,"sma_60":33667.55,"sma_120":28804.7},{"date":"2025-09-01","open":25400,"high":25700,"low":24450,"close":24800,"volume":51004,"rsi_14":45.36,"sma_20":25555.95,"sma_60":33476.5,"sma_120":28843.17},{"date":"2025-09-02","open":24800,"high":25550,"low":24600,"close":25250,"volume":30962,"rsi_14":46.33,"sma_20":25462.25,"sma_60":33231.87,"sma_120":28882.53},{"date":"2025-09-03","open":26750,"high":26750,"low":24850,"close":24850,"volume":26088,"rsi_14":43.44,"sma_20":25385.25,"sma_60":32997.67,"sma_120":28921.01},{"date":"2025-09-04","open":25000,"high":25000,"low":24600,"close":24750,"volume":21968,"rsi_14":41.74,"sma_20":25264.15,"sma_60":32724.33,"sma_120":28953.77},{"date":"2025-09-05","open":25000,"high":25450,"low":24900,"close":25250,"volume":26555,"rsi_14":48.25,"sma_20":25202.25,"sma_60":32520.43,"sma_120":28991.1},{"date":"2025-09-08","open":25300,"high":25500,"low":24900,"close":25300,"volume":15390,"rsi_14":52.89,"sma_20":25189.25,"sma_60":32358.9,"sma_120":29018.67},{"date":"2025-09-09","open":26000,"high":26250,"low":25500,"close":26000,"volume":41323,"rsi_14":64.02,"sma_20":25208.8,"sma_60":32182.97,"sma_120":29055.33},{"date":"2025-09-10","open":26400,"high":26550,"low":25650,"close":25950,"volume":34321,"rsi_14":62.92,"sma_20":25211.2,"sma_60":32029.02,"sma_120":29086.28},{"date":"2025-09-11","open":26600,"high":27100,"low":25900,"close":26800,"volume":88887,"rsi_14":65.81,"sma_20":25248.8,"sma_60":31807.77,"sma_120":29129.19},{"date":"2025-09-12","open":26950,"high":28900,"low":26300,"close":28200,"volume":194443,"rsi_14":65.13,"sma_20":25346.6,"sma_60":31615.55,"sma_120":29192.33},{"date":"2025-09-15","open":28600,"high":28600,"low":26850,"close":27350,"volume":69280,"rsi_14":63.11,"sma_20":25436.1,"sma_60":31400.22,"sma_120":29256.53},{"date":"2025-09-16","open":27200,"high":27800,"low":26900,"close":27100,"volume":39396,"rsi_14":59.02,"sma_20":25549.75,"sma_60":31147.32,"sma_120":29317.83},{"date":"2025-09-17","open":27000,"high":27000,"low":26100,"close":26250,"volume":31715,"rsi_14":56.87,"sma_20":25672.25,"sma_60":30835.45,"sma_120":29372.04},{"date":"2025-09-18","open":26550,"high":26953,"low":26249,"close":26500,"volume":23109,"rsi_14":52.26,"sma_20":25792.4,"sma_60":30517.1,"sma_120":29391.66},{"date":"2025-09-19","open":26500,"high":26600,"low":25050,"close":25250,"volume":50345,"rsi_14":52.94,"sma_20":25847.8,"sma_60":30259.43,"sma_120":29413.11},{"date":"2025-09-22","open":25250,"high":25350,"low":24500,"close":24750,"volume":44434,"rsi_14":46.75,"sma_20":25800.0,"sma_60":30021.93,"sma_120":29445.46},{"date":"2025-09-23","open":27300,"high":27850,"low":26050,"close":26350,"volume":163713,"rsi_14":58.43,"sma_20":25861.5,"sma_60":29804.6,"sma_120":29500.51},{"date":"2025-09-24","open":27600,"high":28850,"low":26550,"close":26750,"volume":152907,"rsi_14":60.87,"sma_20":25918.55,"sma_60":29577.63,"sma_120":29563.78},{"date":"2025-09-25","open":26400,"high":26400,"low":25600,"close":25700,"volume":74661,"rsi_14":52.31,"sma_20":25950.0,"sma_60":29334.8,"sma_120":29620.83},{"date":"2025-09-26","open":26300,"high":26300,"low":24450,"close":24550,"volume":80203,"rsi_14":46.54,"sma_20":25877.5,"sma_60":29098.87,"sma_120":29657.62},{"date":"2025-09-29","open":25000,"high":26550,"low":24850,"close":25800,"volume":58419,"rsi_14":49.12,"sma_20":25927.5,"sma_60":28913.9,"sma_120":29697.1},{"date":"2025-09-30","open":26000,"high":26200,"low":25150,"close":25200,"volume":28725,"rsi_14":46.86,"sma_20":25925.0,"sma_60":28715.68,"sma_120":29718.13},{"date":"2025-10-01","open":25600,"high":26400,"low":25350,"close":25750,"volume":36334,"rsi_14":45.49,"sma_20":25970.0,"sma_60":28487.53,"sma_120":29739.67},{"date":"2025-10-02","open":25851,"high":26299,"low":25454,"close":26100,"volume":46766,"rsi_14":40.93,"sma_20":26045.0,"sma_60":28268.53,"sma_120":29767.42},{"date":"2025-10-10","open":26450,"high":26850,"low":25900,"close":26100,"volume":61049,"rsi_14":43.78,"sma_20":26087.5,"sma_60":28062.5,"sma_120":29789.43},{"date":"2025-10-13","open":25100,"high":25850,"low":24700,"close":25400,"volume":41848,"rsi_14":41.9,"sma_20":26092.5,"sma_60":27847.25,"sma_120":29792.58},{"date":"2025-10-14","open":26050,"high":26150,"low":24950,"close":25250,"volume":41492,"rsi_14":44.9,"sma_20":26055.0,"sma_60":27636.83,"sma_120":29779.83},{"date":"2025-10-15","open":25250,"high":25700,"low":24950,"close":25700,"volume":29038,"rsi_14":46.8,"sma_20":26042.5,"sma_60":27420.88,"sma_120":29769.18},{"date":"2025-10-16","open":25600,"high":25700,"low":25200,"close":25400,"volume":28734,"rsi_14":50.8,"sma_20":25972.5,"sma_60":27205.63,"sma_120":29771.11},{"date":"2025-10-17","open":25350,"high":25350,"low":24550,"close":24700,"volume":41036,"rsi_14":49.74,"sma_20":25797.5,"sma_60":27061.8,"sma_120":29759.06},{"date":"2025-10-20","open":24950,"high":25550,"low":24400,"close":25550,"volume":37800,"rsi_14":45.45,"sma_20":25707.5,"sma_60":26946.78,"sma_120":29759.38},{"date":"2025-10-21","open":26000,"high":27500,"low":25800,"close":26150,"volume":100519,"rsi_14":46.67,"sma_20":25660.0,"sma_60":26828.73,"sma_120":29737.83},{"date":"2025-10-22","open":27500,"high":27800,"low":26200,"close":26750,"volume":67607,"rsi_14":56.14,"sma_20":25685.0,"sma_60":26709.28,"sma_120":29729.42},{"date":"2025-10-23","open":26600,"high":26700,"low":25450,"close":25550,"volume":68558,"rsi_14":55.81,"sma_20":25645.0,"sma_60":26587.75,"sma_120":29717.12},{"date":"2025-10-24","open":25800,"high":26000,"low":25000,"close":25350,"volume":32963,"rsi_14":47.02,"sma_20":25650.0,"sma_60":26490.58,"sma_120":29712.53},{"date":"2025-10-27","open":25250,"high":25950,"low":25000,"close":25500,"volume":58307,"rsi_14":52.11,"sma_20":25687.5,"sma_60":26390.22,"sma_120":29711.62},{"date":"2025-10-28","open":25700,"high":25850,"low":25050,"close":25300,"volume":32009,"rsi_14":46.67,"sma_20":25635.0,"sma_60":26246.6,"sma_120":29717.19},{"date":"2025-10-29","open":26050,"high":26650,"low":25750,"close":26350,"volume":68749,"rsi_14":50.68,"sma_20":25615.0,"sma_60":26124.57,"sma_120":29720.92},{"date":"2025-10-30","open":26000,"high":26050,"low":24950,"close":25250,"volume":49850,"rsi_14":44.85,"sma_20":25592.5,"sma_60":26013.52,"sma_120":29719.16},{"date":"2025-10-31","open":25700,"high":27650,"low":25500,"close":27200,"volume":133200,"rsi_14":59.47,"sma_20":25725.0,"sma_60":25895.05,"sma_120":29743.83},{"date":"2025-11-03","open":28300,"high":29750,"low":27800,"close":28600,"volume":199988,"rsi_14":65.58,"sma_20":25865.0,"sma_60":25782.82,"sma_120":29757.35},{"date":"2025-11-04","open":28900,"high":29200,"low":27550,"close":28150,"volume":109740,"rsi_14":61.4,"sma_20":26012.5,"sma_60":25799.92,"sma_120":29766.31},{"date":"2025-11-05","open":26800,"high":26850,"low":25150,"close":25950,"volume":201846,"rsi_14":52.17,"sma_20":26022.5,"sma_60":25792.58,"sma_120":29753.27},{"date":"2025-11-06","open":26500,"high":26550,"low":25200,"close":25950,"volume":55615,"rsi_14":55.23,"sma_20":26007.5,"sma_60":25772.22,"sma_120":29739.01},{"date":"2025-11-07","open":24750,"high":25200,"low":24450,"close":24900,"volume":57024,"rsi_14":47.33,"sma_20":25947.5,"sma_60":25745.75,"sma_120":29718.44},{"date":"2025-11-10","open":24950,"high":25000,"low":24300,"close":24950,"volume":54707,"rsi_14":44.83,"sma_20":25925.0,"sma_60":25735.58,"sma_120":29696.26},{"date":"2025-11-11","open":25200,"high":25650,"low":24200,"close":24550,"volume":48189,"rsi_14":40.35,"sma_20":25890.0,"sma_60":25717.93,"sma_120":29675.62},{"date":"2025-11-12","open":24550,"high":25050,"low":24300,"close":25050,"volume":40652,"rsi_14":47.66,"sma_20":25857.5,"sma_60":25703.73,"sma_120":29672.6},{"date":"2025-11-13","open":25000,"high":25000,"low":24300,"close":24900,"volume":32294,"rsi_14":47.89,"sma_20":25832.5,"sma_60":25684.6,"sma_120":29671.58},{"date":"2025-11-14","open":24250,"high":24350,"low":23850,"close":24200,"volume":42912,"rsi_14":44.2,"sma_20":25807.5,"sma_60":25650.53,"sma_120":29667.17},{"date":"2025-11-17","open":24150,"high":24300,"low":23250,"close":23750,"volume":27690,"rsi_14":43.23,"sma_20":25717.5,"sma_60":25620.37,"sma_120":29656.17},{"date":"2025-11-18","open":23100,"high":23400,"low":21550,"close":21850,"volume":65225,"rsi_14":31.71,"sma_20":25502.5,"sma_60":25570.75,"sma_120":29639.51},{"date":"2025-11-19","open":22000,"high":22200,"low":21250,"close":21800,"volume":30781,"rsi_14":34.67,"sma_20":25255.0,"sma_60":25537.42,"sma_120":29617.14},{"date":"2025-11-20","open":22700,"high":22750,"low":21800,"close":22000,"volume":27381,"rsi_14":22.63,"sma_20":25077.5,"sma_60":25504.97,"sma_120":29593.99},{"date":"2025-11-21","open":20950,"high":21150,"low":20700,"close":20750,"volume":29583,"rsi_14":8.02,"sma_20":24847.5,"sma_60":25448.43,"sma_120":29568.58},{"date":"2025-11-24","open":20800,"high":21050,"low":20100,"close":20300,"volume":23447,"rsi_14":8.02,"sma_20":24587.5,"sma_60":25358.33,"sma_120":29540.62},{"date":"2025-11-25","open":20600,"high":21050,"low":20350,"close":20750,"volume":16890,"rsi_14":15.79,"sma_20":24360.0,"sma_60":25285.5,"sma_120":29516.42},{"date":"2025-11-26","open":21200,"high":21200,"low":20650,"close":20950,"volume":17970,"rsi_14":17.95,"sma_20":24090.0,"sma_60":25207.85,"sma_120":29497.15},{"date":"2025-11-27","open":21250,"high":21350,"low":20700,"close":21050,"volume":43797,"rsi_14":21.9,"sma_20":23880.0,"sma_60":25140.83,"sma_120":29461.61},{"date":"2025-11-28","open":20950,"high":22000,"low":20950,"close":21950,"volume":31956,"rsi_14":30.52,"sma_20":23617.5,"sma_60":25073.33,"sma_120":29370.44},{"date":"2025-12-01","open":22450,"high":23000,"low":22100,"close":22250,"volume":37090,"rsi_14":34.87,"sma_20":23300.0,"sma_60":25030.83,"sma_120":29253.67},{"date":"2025-12-02","open":22600,"high":22750,"low":21600,"close":22500,"volume":21322,"rsi_14":32.65,"sma_20":23017.5,"sma_60":24985.0,"sma_120":29108.43},{"date":"2025-12-03","open":22850,"high":22850,"low":22350,"close":22450,"volume":14873,"rsi_14":33.1,"sma_20":22842.5,"sma_60":24945.0,"sma_120":28971.33},{"date":"2025-12-04","open":22800,"high":22900,"low":22200,"close":22450,"volume":20136,"rsi_14":36.64,"sma_20":22667.5,"sma_60":24906.67,"sma_120":28815.5},{"date":"2025-12-05","open":22650,"high":22700,"low":22100,"close":22100,"volume":24952,"rsi_14":37.21,"sma_20":22527.5,"sma_60":24854.17,"sma_120":28687.3},{"date":"2025-12-08","open":22350,"high":22600,"low":21650,"close":21850,"volume":34808,"rsi_14":50.0,"sma_20":22372.5,"sma_60":24796.67,"sma_120":28577.78},{"date":"2025-12-09","open":21800,"high":21850,"low":21400,"close":21700,"volume":15995,"rsi_14":48.98,"sma_20":22230.0,"sma_60":24725.0,"sma_120":28453.98},{"date":"2025-12-10","open":21950,"high":22400,"low":21550,"close":22100,"volume":31157,"rsi_14":50.98,"sma_20":22082.5,"sma_60":24660.83,"sma_120":28344.92},{"date":"2025-12-11","open":22200,"high":22250,"low":21600,"close":21900,"volume":25021,"rsi_14":64.2,"sma_20":21932.5,"sma_60":24579.17,"sma_120":28193.47},{"date":"2025-12-12","open":22000,"high":22350,"low":21650,"close":21700,"volume":68816,"rsi_14":68.42,"sma_20":21807.5,"sma_60":24470.83,"sma_120":28043.19},{"date":"2025-12-15","open":21600,"high":21650,"low":20950,"close":21450,"volume":45717,"rsi_14":59.72,"sma_20":21692.5,"sma_60":24372.5,"sma_120":27886.36},{"date":"2025-12-16","open":21200,"high":21200,"low":20400,"close":20400,"volume":33589,"rsi_14":43.82,"sma_20":21620.0,"sma_60":24260.83,"sma_120":27704.08},{"date":"2025-12-17","open":20400,"high":20650,"low":20250,"close":20250,"volume":15465,"rsi_14":41.11,"sma_20":21542.5,"sma_60":24160.83,"sma_120":27498.14},{"date":"2025-12-18","open":19760,"high":20250,"low":19720,"close":19940,"volume":23557,"rsi_14":24.3,"sma_20":21439.5,"sma_60":24054.0,"sma_120":27285.55},{"date":"2025-12-19","open":20200,"high":20250,"low":19290,"close":20200,"volume":43632,"rsi_14":23.51,"sma_20":21412.0,"sma_60":23969.83,"sma_120":27114.63},{"date":"2025-12-22","open":20650,"high":20850,"low":20300,"close":20800,"volume":27985,"rsi_14":29.86,"sma_20":21437.0,"sma_60":23904.0,"sma_120":26962.97},{"date":"2025-12-23","open":21000,"high":21050,"low":20250,"close":20400,"volume":19722,"rsi_14":27.57,"sma_20":21419.5,"sma_60":23804.83,"sma_120":26804.72},{"date":"2025-12-24","open":20550,"high":20600,"low":19950,"close":20200,"volume":19936,"rsi_14":26.42,"sma_20":21382.0,"sma_60":23695.67,"sma_120":26636.65},{"date":"2025-12-26","open":20100,"high":20200,"low":19790,"close":19960,"volume":24615,"rsi_14":27.04,"sma_20":21327.5,"sma_60":23600.0,"sma_120":26467.4},{"date":"2025-12-29","open":19960,"high":20350,"low":19850,"close":20200,"volume":33130,"rsi_14":32.26,"sma_20":21240.0,"sma_60":23527.5,"sma_120":26313.18},{"date":"2025-12-30","open":20150,"high":20400,"low":19690,"close":19710,"volume":25424,"rsi_14":30.06,"sma_20":21113.0,"sma_60":23426.0,"sma_120":26169.95},{"date":"2026-01-02","open":19770,"high":22100,"low":19720,"close":21750,"volume":63412,"rsi_14":47.36,"sma_20":21075.5,"sma_60":23368.5,"sma_120":26042.09},{"date":"2026-01-05","open":21400,"high":21600,"low":21000,"close":21300,"volume":51291,"rsi_14":45.64,"sma_20":21018.0,"sma_60":23294.33,"sma_120":25890.93},{"date":"2026-01-06","open":21300,"high":21350,"low":20650,"close":20950,"volume":31434,"rsi_14":44.67,"sma_20":20943.0,"sma_60":23206.0,"sma_120":25737.27},{"date":"2026-01-07","open":20800,"high":20900,"low":19950,"close":20250,"volume":40416,"rsi_14":41.98,"sma_20":20850.5,"sma_60":23108.5,"sma_120":25585.5},{"date":"2026-01-08","open":20200,"high":20200,"low":19470,"close":19810,"volume":43563,"rsi_14":45.71,"sma_20":20748.5,"sma_60":23015.33,"sma_120":25431.29},{"date":"2026-01-09","open":19900,"high":20450,"low":19510,"close":20400,"volume":33194,"rsi_14":51.03,"sma_20":20683.5,"sma_60":22934.5,"sma_120":25285.67},{"date":"2026-01-12","open":20300,"high":20900,"low":20300,"close":20800,"volume":27957,"rsi_14":55.81,"sma_20":20618.5,"sma_60":22852.83,"sma_120":25136.86},{"date":"2026-01-13","open":20900,"high":21100,"low":20200,"close":20400,"volume":25195,"rsi_14":51.33,"sma_20":20543.5,"sma_60":22769.5,"sma_120":24987.57},{"date":"2026-01-14","open":20300,"high":20700,"low":20300,"close":20700,"volume":27433,"rsi_14":49.31,"sma_20":20493.5,"sma_60":22702.83,"sma_120":24882.32},{"date":"2026-01-15","open":20550,"high":21750,"low":20200,"close":21700,"volume":47804,"rsi_14":58.29,"sma_20":20506.0,"sma_60":22638.67,"sma_120":24792.72},{"date":"2026-01-16","open":21600,"high":21950,"low":21050,"close":21250,"volume":53621,"rsi_14":56.49,"sma_20":20548.5,"sma_60":22557.0,"sma_120":24692.87},{"date":"2026-01-19","open":21250,"high":21750,"low":20700,"close":21200,"volume":57029,"rsi_14":56.53,"sma_20":20661.5,"sma_60":22392.83,"sma_120":24586.89},{"date":"2026-01-20","open":21750,"high":22900,"low":20950,"close":22000,"volume":151541,"rsi_14":64.37,"sma_20":20751.5,"sma_60":22337.0,"sma_120":24496.54},{"date":"2026-01-21","open":21800,"high":22800,"low":21250,"close":22150,"volume":100804,"rsi_14":53.29,"sma_20":20819.0,"sma_60":22281.17,"sma_120":24421.29},{"date":"2026-01-22","open":22100,"high":22900,"low":21150,"close":22050,"volume":99344,"rsi_14":56.54,"sma_20":20901.5,"sma_60":22227.0,"sma_120":24342.36},{"date":"2026-01-23","open":22350,"high":23450,"low":22000,"close":23350,"volume":117990,"rsi_14":67.96,"sma_20":21059.0,"sma_60":22177.0,"sma_120":24254.3},{"date":"2026-01-26","open":23250,"high":23500,"low":22400,"close":23400,"volume":102017,"rsi_14":76.12,"sma_20":21231.0,"sma_60":22146.17,"sma_120":24168.7},{"date":"2026-01-27","open":23200,"high":23600,"low":22850,"close":23400,"volume":66123,"rsi_14":82.11,"sma_20":21391.0,"sma_60":22082.83,"sma_120":24097.76},{"date":"2026-01-28","open":23800,"high":24700,"low":23400,"close":24600,"volume":155537,"rsi_14":83.87,"sma_20":21635.5,"sma_60":22016.17,"sma_120":24016.86},{"date":"2026-01-29","open":24550,"high":24550,"low":23050,"close":23950,"volume":96493,"rsi_14":74.42,"sma_20":21745.5,"sma_60":21946.17,"sma_120":23921.99},{"date":"2026-01-30","open":23600,"high":23600,"low":22600,"close":23100,"volume":99557,"rsi_14":69.57,"sma_20":21835.5,"sma_60":21898.67,"sma_120":23888.46},{"date":"2026-02-02","open":22350,"high":22900,"low":21600,"close":22000,"volume":62051,"rsi_14":58.44,"sma_20":21888.0,"sma_60":21832.83,"sma_120":23851.88},{"date":"2026-02-03","open":22500,"high":23000,"low":22450,"close":23000,"volume":49268,"rsi_14":58.44,"sma_20":22025.5,"sma_60":21801.17,"sma_120":23817.11},{"date":"2026-02-04","open":23450,"high":23700,"low":23050,"close":23550,"volume":39961,"rsi_14":64.74,"sma_20":22212.5,"sma_60":21839.5,"sma_120":23792.62},{"date":"2026-02-05","open":23150,"high":23150,"low":22450,"close":22700,"volume":37124,"rsi_14":58.38,"sma_20":22327.5,"sma_60":21802.0,"sma_120":23768.79},{"date":"2026-02-06","open":22000,"high":22050,"low":21000,"close":21700,"volume":39040,"rsi_14":52.6,"sma_20":22372.5,"sma_60":21754.5,"sma_120":23736.22},{"date":"2026-02-09","open":22350,"high":22700,"low":22100,"close":22550,"volume":28892,"rsi_14":52.85,"sma_20":22480.0,"sma_60":21712.83,"sma_120":23708.28},{"date":"2026-02-10","open":23000,"high":23600,"low":22400,"close":23200,"volume":62057,"rsi_14":55.17,"sma_20":22605.0,"sma_60":21684.5,"sma_120":23684.55},{"date":"2026-02-11","open":23450,"high":23450,"low":22450,"close":22800,"volume":27949,"rsi_14":53.59,"sma_20":22660.0,"sma_60":21661.17,"sma_120":23655.85},{"date":"2026-02-12","open":23250,"high":23300,"low":22450,"close":22950,"volume":32998,"rsi_14":47.85,"sma_20":22745.0,"sma_60":21647.83,"sma_120":23634.1},{"date":"2026-02-13","open":22700,"high":22850,"low":22250,"close":22600,"volume":28792,"rsi_14":45.83,"sma_20":22812.5,"sma_60":21660.33,"sma_120":23615.54},{"date":"2026-02-19","open":22850,"high":22950,"low":22100,"close":22300,"volume":56322,"rsi_14":44.44,"sma_20":22867.5,"sma_60":21668.67,"sma_120":23603.04},{"date":"2026-02-20","open":22300,"high":22300,"low":21750,"close":21800,"volume":38505,"rsi_14":34.78,"sma_20":22857.5,"sma_60":21665.33,"sma_120":23585.15},{"date":"2026-02-23","open":21850,"high":22150,"low":21550,"close":21600,"volume":35556,"rsi_14":36.57,"sma_20":22830.0,"sma_60":21679.5,"sma_120":23563.97},{"date":"2026-02-24","open":21700,"high":21850,"low":21150,"close":21350,"volume":23338,"rsi_14":39.26,"sma_20":22795.0,"sma_60":21697.0,"sma_120":23527.67},{"date":"2026-02-25","open":21750,"high":21750,"low":21250,"close":21250,"volume":34900,"rsi_14":44.76,"sma_20":22690.0,"sma_60":21705.33,"sma_120":23495.42},{"date":"2026-02-26","open":21400,"high":21750,"low":20750,"close":20750,"volume":64941,"rsi_14":33.08,"sma_20":22617.5,"sma_60":21782.33,"sma_120":21590.33},{"date":"2026-02-27","open":20700,"high":20700,"low":20050,"close":20150,"volume":49400,"rsi_14":24.63,"sma_20":22395.0,"sma_60":21687.0,"sma_120":23413.92},{"date":"2026-03-03","open":19900,"high":20600,"low":19640,"close":19650,"volume":82710,"rsi_14":25.98,"sma_20":22147.5,"sma_60":21648.67,"sma_120":23361.0},{"date":"2026-03-04","open":18500,"high":19050,"low":15800,"close":16400,"volume":99518,"rsi_14":19.19,"sma_20":21770.0,"sma_60":21551.17,"sma_120":23291.0},{"date":"2026-03-05","open":17650,"high":18400,"low":17000,"close":18060,"volume":58223,"rsi_14":26.14,"sma_20":21518.0,"sma_60":21477.17,"sma_120":23231.08},{"date":"2026-03-06","open":17850,"high":18460,"low":17470,"close":18300,"volume":25339,"rsi_14":22.78,"sma_20":21333.0,"sma_60":21408.0,"sma_120":23176.5},{"date":"2026-03-09","open":17170,"high":17480,"low":16590,"close":17070,"volume":41881,"rsi_14":20.85,"sma_20":21036.5,"sma_60":21318.33,"sma_120":23112.5},{"date":"2026-03-10","open":17490,"high":18040,"low":17490,"close":17660,"volume":22846,"rsi_14":24.25,"sma_20":20742.0,"sma_60":21244.33,"sma_120":23049.25},{"date":"2026-03-11","open":17910,"high":18730,"low":17870,"close":18450,"volume":32028,"rsi_14":30.63,"sma_20":20529.5,"sma_60":21187.67,"sma_120":22992.17},{"date":"2026-03-12","open":18490,"high":18670,"low":18160,"close":18600,"volume":19447,"rsi_14":32.48,"sma_20":20374.5,"sma_60":21136.0,"sma_120":22930.5},{"date":"2026-03-13","open":18040,"high":20800,"low":17930,"close":20200,"volume":166218,"rsi_14":43.14,"sma_20":20257.0,"sma_60":21104.33,"sma_120":22882.58},{"date":"2026-03-16","open":21550,"high":21700,"low":19370,"close":19410,"volume":81463,"rsi_14":41.06,"sma_20":20067.5,"sma_60":21379.5,"sma_120":21252.42},{"date":"2026-03-17","open":19430,"high":19800,"low":19010,"close":19180,"volume":36453,"rsi_14":41.13,"sma_20":19886.5,"sma_60":21020.83,"sma_120":22745.83},{"date":"2026-03-18","open":19400,"high":19400,"low":18850,"close":19040,"volume":27649,"rsi_14":40.99,"sma_20":19691.0,"sma_60":20980.67,"sma_120":22676.58},{"date":"2026-03-19","open":19000,"high":19000,"low":18530,"close":18760,"volume":12491,"rsi_14":41.74,"sma_20":19499.0,"sma_60":20953.33,"sma_120":22607.08},{"date":"2026-03-20","open":18880,"high":19000,"low":18540,"close":18880,"volume":13241,"rsi_14":44.51,"sma_20":19328.0,"sma_60":20930.5,"sma_120":22545.67},{"date":"2026-03-23","open":18690,"high":18690,"low":17910,"close":17940,"volume":18174,"rsi_14":42.88,"sma_20":19135.0,"sma_60":20897.17,"sma_120":22475.58},{"date":"2026-03-24","open":18200,"high":18730,"low":18020,"close":18270,"volume":12724,"rsi_14":60.29,"sma_20":18968.5,"sma_60":20865.0,"sma_120":22417.42},{"date":"2026-03-25","open":18790,"high":19450,"low":18570,"close":19450,"volume":29379,"rsi_14":58.07,"sma_20":18873.5,"sma_60":20842.5,"sma_120":22373.25},{"date":"2026-03-26","open":19450,"high":19680,"low":18620,"close":19070,"volume":32004,"rsi_14":54.4,"sma_20":18764.5,"sma_60":20820.33,"sma_120":22312.58},{"date":"2026-03-27","open":18500,"high":19740,"low":18000,"close":19000,"volume":26369,"rsi_14":62.71,"sma_20":18677.0,"sma_60":20800.33,"sma_120":22248.0},{"date":"2026-03-30","open":18490,"high":18490,"low":18000,"close":18200,"volume":10571,"rsi_14":53.46,"sma_20":18579.5,"sma_60":20771.0,"sma_120":22185.5},{"date":"2026-03-31","open":18190,"high":18540,"low":17590,"close":17610,"volume":24738,"rsi_14":44.47,"sma_20":18477.5,"sma_60":20727.83,"sma_120":22127.67},{"date":"2026-04-01","open":17895,"high":18770,"low":17895,"close":18770,"volume":12821,"rsi_14":51.61,"sma_20":18601.5,"sma_60":20714.0,"sma_120":22070.0},{"date":"2026-04-02","open":18840,"high":19070,"low":17310,"close":17680,"volume":58538,"rsi_14":34.86,"sma_20":18582.5,"sma_60":20646.17,"sma_120":22007.33},{"date":"2026-04-03","open":17760,"high":18000,"low":17650,"close":17920,"volume":9506,"rsi_14":40.41,"sma_20":18563.5,"sma_60":20589.83,"sma_120":21942.08},{"date":"2026-04-06","open":17990,"high":17990,"low":17560,"close":17780,"volume":8389,"rsi_14":40.89,"sma_20":18599.0,"sma_60":20537.0,"sma_120":21871.5},{"date":"2026-04-07","open":17830,"high":18000,"low":17200,"close":17220,"volume":18477,"rsi_14":38.77,"sma_20":18577.0,"sma_60":20486.5,"sma_120":21797.5},{"date":"2026-04-08","open":17560,"high":17890,"low":17000,"close":17770,"volume":18153,"rsi_14":44.09,"sma_20":18543.0,"sma_60":20452.5,"sma_120":21733.92},{"date":"2026-04-09","open":18160,"high":18220,"low":17710,"close":18060,"volume":13278,"rsi_14":45.2,"sma_20":18516.0,"sma_60":20413.5,"sma_120":21674.0},{"date":"2026-04-10","open":18070,"high":18480,"low":18060,"close":18350,"volume":18176,"rsi_14":52.6,"sma_20":18423.5,"sma_60":20372.67,"sma_120":21612.75},{"date":"2026-04-13","open":18330,"high":18890,"low":18010,"close":18710,"volume":25116,"rsi_14":52.78,"sma_20":18388.5,"sma_60":20344.5,"sma_120":21557.0},{"date":"2026-04-14","open":19350,"high":19800,"low":19200,"close":19650,"volume":43686,"rsi_14":51.3,"sma_20":18412.0,"sma_60":20327.0,"sma_120":21514.92},{"date":"2026-04-15","open":20200,"high":20200,"low":19810,"close":20200,"volume":33578,"rsi_14":57.2,"sma_20":18470.0,"sma_60":20302.0,"sma_120":21470.33},{"date":"2026-04-16","open":21500,"high":21600,"low":20700,"close":21150,"volume":58872,"rsi_14":62.31,"sma_20":18589.5,"sma_60":20300.33,"sma_120":21428.67},{"date":"2026-04-17","open":20950,"high":20950,"low":20250,"close":20600,"volume":32681,"rsi_14":64.15,"sma_20":18675.5,"sma_60":20290.33,"sma_120":21377.42},{"date":"2026-04-20","open":20750,"high":21450,"low":20350,"close":20550,"volume":49056,"rsi_14":68.51,"sma_20":18806.0,"sma_60":20266.17,"sma_120":21335.75},{"date":"2026-04-21","open":21100,"high":21150,"low":20650,"close":20900,"volume":31392,"rsi_14":64.39,"sma_20":18937.5,"sma_60":20245.33,"sma_120":21298.67},{"date":"2026-04-22","open":20900,"high":21150,"low":20100,"close":20900,"volume":27042,"rsi_14":77.66,"sma_20":19010.0,"sma_60":20226.17,"sma_120":21260.33},{"date":"2026-04-23","open":21450,"high":21450,"low":20500,"close":21000,"volume":27598,"rsi_14":77.11,"sma_20":19106.5,"sma_60":20187.0,"sma_120":21224.5},{"date":"2026-04-24","open":20900,"high":20900,"low":20500,"close":20600,"volume":33803,"rsi_14":73.74,"sma_20":19186.5,"sma_60":20140.33,"sma_120":21176.58},{"date":"2026-04-27","open":21400,"high":21750,"low":21100,"close":21550,"volume":61588,"rsi_14":84.2,"sma_20":19354.0,"sma_60":20109.5,"sma_120":21145.75},{"date":"2026-04-28","open":22100,"high":22100,"low":21150,"close":21400,"volume":47059,"rsi_14":80.61,"sma_20":19543.5,"sma_60":20056.17,"sma_120":21097.42},{"date":"2026-04-29","open":21100,"high":21250,"low":20850,"close":21150,"volume":26268,"rsi_14":76.23,"sma_20":19657.0,"sma_60":20009.5,"sma_120":20606.75},{"date":"2026-04-30","open":21300,"high":21350,"low":20200,"close":20650,"volume":33116,"rsi_14":60.42,"sma_20":20306.5,"sma_60":18922.83,"sma_120":18973.42},{"date":"2026-05-04","open":20800,"high":21250,"low":20450,"close":20800,"volume":31256,"rsi_14":67.74,"sma_20":19949.5,"sma_60":19948.67,"sma_120":20929.92},{"date":"2026-05-06","open":21000,"high":21000,"low":20250,"close":20300,"volume":39176,"rsi_14":55.96,"sma_20":20075.5,"sma_60":19903.67,"sma_120":20882.83},{"date":"2026-05-07","open":20800,"high":20800,"low":20000,"close":20050,"volume":32134,"rsi_14":48.54,"sma_20":20217.0,"sma_60":19845.33,"sma_120":20842.42},{"date":"2026-05-08","open":20550,"high":20650,"low":20000,"close":20000,"volume":26002,"rsi_14":36.47,"sma_20":20328.5,"sma_60":19800.33,"sma_120":20801.17},{"date":"2026-05-11","open":20500,"high":20500,"low":19370,"close":19370,"volume":49215,"rsi_14":35.8,"sma_20":20394.0,"sma_60":19761.5,"sma_120":20758.0},{"date":"2026-05-12","open":19800,"high":19800,"low":18300,"close":18780,"volume":42257,"rsi_14":31.83,"sma_20":20415.5,"sma_60":19698.67,"sma_120":20705.75},{"date":"2026-05-13","open":18720,"high":18860,"low":18300,"close":18680,"volume":22722,"rsi_14":25.97,"sma_20":20414.0,"sma_60":19623.33,"sma_120":20653.92},{"date":"2026-05-14","open":18900,"high":19010,"low":18310,"close":18850,"volume":27222,"rsi_14":28.6,"sma_20":20374.0,"sma_60":19557.5,"sma_120":20609.33},{"date":"2026-05-15","open":18850,"high":18860,"low":17600,"close":17900,"volume":41670,"rsi_14":22.52,"sma_20":20259.0,"sma_60":19473.33,"sma_120":20560.58},{"date":"2026-05-18","open":17800,"high":17950,"low":16700,"close":17630,"volume":31413,"rsi_14":23.05,"sma_20":20083.0,"sma_60":19390.5,"sma_120":20525.42},{"date":"2026-05-19","open":17480,"high":17550,"low":16400,"close":17000,"volume":18762,"rsi_14":6.17,"sma_20":19903.0,"sma_60":19302.17,"sma_120":20485.42},{"date":"2026-05-20","open":16850,"high":17160,"low":15900,"close":16020,"volume":54088,"rsi_14":5.32,"sma_20":19676.5,"sma_60":19205.83,"sma_120":20435.58},{"date":"2026-05-21","open":16800,"high":18030,"low":16590,"close":17030,"volume":25210,"rsi_14":19.62,"sma_20":19483.0,"sma_60":19129.67,"sma_120":20404.58},{"date":"2026-05-22","open":17520,"high":17980,"low":17100,"close":17630,"volume":28700,"rsi_14":28.05,"sma_20":19319.5,"sma_60":19067.67,"sma_120":20382.33},{"date":"2026-05-26","open":17980,"high":17990,"low":16850,"close":16970,"volume":41882,"rsi_14":24.09,"sma_20":19118.0,"sma_60":18996.33,"sma_120":20350.83},{"date":"2026-05-27","open":17220,"high":17220,"low":16120,"close":16200,"volume":42470,"rsi_14":23.24,"sma_20":18898.0,"sma_60":18920.5,"sma_120":20311.25},{"date":"2026-05-28","open":16570,"high":16630,"low":15400,"close":15850,"volume":36486,"rsi_14":22.94,"sma_20":18613.0,"sma_60":18848.83,"sma_120":20267.92},{"date":"2026-05-29","open":19230,"high":19290,"low":16800,"close":16930,"volume":150438,"rsi_14":32.54,"sma_20":18389.5,"sma_60":18803.5,"sma_120":20226.08},{"date":"2026-06-01","open":17950,"high":19740,"low":16920,"close":18740,"volume":140007,"rsi_14":46.84,"sma_20":18269.0,"sma_60":18842.5,"sma_120":20196.83},{"date":"2026-06-02","open":19700,"high":19700,"low":17300,"close":19260,"volume":77307,"rsi_14":52.42,"sma_20":18199.5,"sma_60":18862.5,"sma_120":20169.83},{"date":"2026-06-04","open":18670,"high":18750,"low":17710,"close":18330,"volume":42879,"rsi_14":48.37,"sma_20":18076.0,"sma_60":18863.0,"sma_120":20135.5},{"date":"2026-06-05","open":17850,"high":17850,"low":16600,"close":16890,"volume":38530,"rsi_14":41.83,"sma_20":17905.5,"sma_60":18860.0,"sma_120":20089.17},{"date":"2026-06-08","open":16000,"high":16000,"low":15010,"close":15440,"volume":27975,"rsi_14":40.16,"sma_20":17675.0,"sma_60":18823.0,"sma_120":20033.67},{"date":"2026-06-09","open":15450,"high":15960,"low":15300,"close":15940,"volume":36063,"rsi_14":43.36,"sma_20":17472.0,"sma_60":18781.17,"sma_120":19984.42},{"date":"2026-06-10","open":15320,"high":15850,"low":14460,"close":14910,"volume":40479,"rsi_14":42.04,"sma_20":17249.0,"sma_60":18719.67,"sma_120":19927.83},{"date":"2026-06-11","open":14450,"high":14890,"low":14000,"close":14350,"volume":36767,"rsi_14":43.43,"sma_20":17027.5,"sma_60":18622.17,"sma_120":19863.25},{"date":"2026-06-12","open":15000,"high":15050,"low":14010,"close":14040,"volume":93878,"rsi_14":37.55,"sma_20":16795.5,"sma_60":18532.67,"sma_120":19797.75},{"date":"2026-06-15","open":14900,"high":15460,"low":14430,"close":14750,"volume":38081,"rsi_14":38.12,"sma_20":16590.5,"sma_60":18458.83,"sma_120":19739.83},{"date":"2026-06-16","open":15170,"high":15240,"low":14170,"close":14680,"volume":44899,"rsi_14":40.07,"sma_20":16429.5,"sma_60":18386.17,"sma_120":19683.42},{"date":"2026-06-17","open":14500,"high":14600,"low":14130,"close":14590,"volume":25553,"rsi_14":25.64,"sma_20":15639.0,"sma_60":17907.83,"sma_120":19354.08},{"date":"2026-06-18","open":14600,"high":14610,"low":13480,"close":13830,"volume":54900,"rsi_14":41.03,"sma_20":16119.0,"sma_60":18232.5,"sma_120":19581.5},{"date":"2026-06-19","open":13830,"high":13840,"low":12670,"close":12850,"volume":33647,"rsi_14":31.72,"sma_20":15960.5,"sma_60":18147.67,"sma_120":19522.42},{"date":"2026-06-22","open":12780,"high":14150,"low":12290,"close":12730,"volume":32823,"rsi_14":18.27,"sma_20":15745.5,"sma_60":18055.33,"sma_120":19460.17},{"date":"2026-06-23","open":12800,"high":12830,"low":11620,"close":11660,"volume":28024,"rsi_14":12.08,"sma_20":15447.0,"sma_60":17925.5,"sma_120":19384.0},{"date":"2026-06-24","open":11660,"high":12030,"low":11480,"close":11980,"volume":18401,"rsi_14":16.26,"sma_20":15197.5,"sma_60":17807.33,"sma_120":19313.83},{"date":"2026-06-25","open":12960,"high":12960,"low":11700,"close":12090,"volume":14393,"rsi_14":20.3,"sma_20":14992.0,"sma_60":17692.17,"sma_120":19246.25},{"date":"2026-06-26","open":12200,"high":12200,"low":10870,"close":11190,"volume":21774,"rsi_14":21.78,"sma_20":14759.0,"sma_60":17575.33,"sma_120":19173.17},{"date":"2026-06-29","open":11500,"high":12600,"low":11300,"close":12360,"volume":19035,"rsi_14":28.17,"sma_20":14530.5,"sma_60":17487.83,"sma_120":19107.83},{"date":"2026-06-30","open":12700,"high":12710,"low":12120,"close":12120,"volume":8205,"rsi_14":31.17,"sma_20":14199.5,"sma_60":17375.17,"sma_120":19044.58},{"date":"2026-07-01","open":12240,"high":12650,"low":12140,"close":12630,"volume":14008,"rsi_14":38.32,"sma_20":13868.0,"sma_60":17291.0,"sma_120":18968.58},{"date":"2026-07-02","open":12520,"high":12520,"low":11360,"close":11670,"volume":12840,"rsi_14":35.21,"sma_20":13535.0,"sma_60":17186.83,"sma_120":18888.33},{"date":"2026-07-03","open":11560,"high":12170,"low":11200,"close":12170,"volume":11939,"rsi_14":33.46,"sma_20":13299.0,"sma_60":17093.33,"sma_120":18815.17},{"date":"2026-07-06","open":12180,"high":12640,"low":11650,"close":11940,"volume":17995,"rsi_14":32.79,"sma_20":13124.0,"sma_60":17005.33,"sma_120":18745.92},{"date":"2026-07-07","open":11890,"high":12040,"low":11250,"close":11660,"volume":11565,"rsi_14":32.02,"sma_20":12910.0,"sma_60":16903.5,"sma_120":18678.0},{"date":"2026-07-08","open":11570,"high":11630,"low":10720,"close":10900,"volume":15573,"rsi_14":32.02,"sma_20":12709.5,"sma_60":16784.17,"sma_120":18598.83},{"date":"2026-07-09","open":10900,"high":12380,"low":10760,"close":11000,"volume":23208,"rsi_14":37.28,"sma_20":12542.0,"sma_60":16661.67,"sma_120":18517.17},{"date":"2026-07-10","open":10890,"high":11750,"low":10890,"close":11350,"volume":16690,"rsi_14":40.8,"sma_20":12407.5,"sma_60":16539.0,"sma_120":18441.75},{"date":"2026-07-13","open":11260,"high":11770,"low":10740,"close":10740,"volume":15046,"rsi_14":43.47,"sma_20":12207.0,"sma_60":16390.5,"sma_120":18358.75},{"date":"2026-07-14","open":10970,"high":10970,"low":10010,"close":10400,"volume":14016,"rsi_14":38.81,"sma_20":11993.0,"sma_60":16227.17,"sma_120":18264.58},{"date":"2026-07-15","open":10590,"high":11390,"low":10590,"close":10880,"volume":13062,"rsi_14":41.86,"sma_20":11807.5,"sma_60":16056.0,"sma_120":18178.17},{"date":"2026-07-16","open":10850,"high":10990,"low":10480,"close":10490,"volume":8869,"rsi_14":44.94,"sma_20":11640.5,"sma_60":15887.5,"sma_120":18088.92},{"date":"2026-07-20","open":10600,"high":10610,"low":10040,"close":10120,"volume":5692,"rsi_14":31.7,"sma_20":11504.0,"sma_60":15713.67,"sma_120":17989.92},{"date":"2026-07-21","open":10220,"high":10440,"low":10060,"close":10230,"volume":6615,"rsi_14":34.22,"sma_20":11379.0,"sma_60":15535.83,"sma_120":17890.58},{"date":"2026-07-22","open":10420,"high":11040,"low":10420,"close":10560,"volume":12339,"rsi_14":32.19,"sma_20":11324.0,"sma_60":15363.5,"sma_120":17794.83},{"date":"2026-07-23","open":11070,"high":12250,"low":10620,"close":11590,"volume":46540,"rsi_14":49.32,"sma_20":11304.5,"sma_60":15206.67,"sma_120":17696.83},{"date":"2026-07-24","open":11250,"high":11450,"low":10780,"close":10890,"volume":11684,"rsi_14":39.47,"sma_20":11244.5,"sma_60":15044.83,"sma_120":17592.58},{"date":"2026-07-27","open":12910,"high":14150,"low":11650,"close":13030,"volume":450041,"rsi_14":56.82,"sma_20":11336.5,"sma_60":14902.83,"sma_120":17506.17},{"date":"2026-07-28","open":15150,"high":15900,"low":11750,"close":13460,"volume":405794,"rsi_14":61.06,"sma_20":11391.5,"sma_60":14770.5,"sma_120":17413.33},{"date":"2026-07-29","open":12900,"high":13200,"low":10620,"close":11460,"volume":105413,"rsi_14":52.99,"sma_20":11358.5,"sma_60":14609.0,"sma_120":17309.25},{"date":"2026-07-30","open":12540,"high":13790,"low":11620,"close":13760,"volume":207660,"rsi_14":61.92,"sma_20":11415.0,"sma_60":14494.17,"sma_120":17231.42},{"date":"2026-07-31","open":13250,"high":13610,"low":12800,"close":13610,"volume":153356,"rsi_14":59.93,"sma_20":11512.0,"sma_60":14374.33,"sma_120":17161.5},{"date":"2026-08-03","open":13560,"high":14560,"low":13010,"close":14400,"volume":118093,"rsi_14":65.83,"sma_20":11623.5,"sma_60":14276.0,"sma_120":17089.83},{"date":"2026-08-04","open":18350,"high":18600,"low":16200,"close":16700,"volume":280554,"rsi_14":73.3,"sma_20":11861.5,"sma_60":14220.17,"sma_120":17032.75},{"date":"2026-08-05","open":17300,"high":17360,"low":15990,"close":16690,"volume":130328,"rsi_14":72.26,"sma_20":12113.0,"sma_60":14165.0,"sma_120":16982.67},{"date":"2026-08-06","open":16250,"high":16360,"low":15310,"close":15590,"volume":63201,"rsi_14":68.53,"sma_20":12347.5,"sma_60":14102.0,"sma_120":16931.75},{"date":"2026-08-07","open":15500,"high":15620,"low":14690,"close":15050,"volume":45879,"rsi_14":67.7,"sma_20":12550.0,"sma_60":14039.83,"sma_120":16869.25},{"date":"2026-08-10","open":15670,"high":15860,"low":15220,"close":15620,"volume":42682,"rsi_14":68.73,"sma_20":12763.5,"sma_60":13988.83,"sma_120":16806.08},{"date":"2026-08-11","open":15830,"high":15830,"low":15200,"close":15430,"volume":24245,"rsi_14":67.09,"sma_20":12998.0,"sma_60":13931.83,"sma_120":16744.67},{"date":"2026-08-12","open":15560,"high":15560,"low":14500,"close":14560,"volume":118465,"rsi_14":60.54,"sma_20":13206.0,"sma_60":13876.17,"sma_120":16674.75},{"date":"2026-08-13","open":14670,"high":14730,"low":13960,"close":14570,"volume":59973,"rsi_14":63.73,"sma_20":13390.5,"sma_60":13825.17,"sma_120":16607.83},{"date":"2026-08-14","open":15050,"high":15380,"low":14600,"close":14850,"volume":60986,"rsi_14":57.89,"sma_20":13608.5,"sma_60":13789.33,"sma_120":16545.75},{"date":"2026-08-18","open":14720,"high":14720,"low":13700,"close":14010,"volume":48993,"rsi_14":52.3,"sma_20":13803.0,"sma_60":13755.83,"sma_120":16480.83},{"date":"2026-08-19","open":13500,"high":13670,"low":13270,"close":13390,"volume":24055,"rsi_14":59.13,"sma_20":13961.0,"sma_60":13695.17,"sma_120":16412.42},{"date":"2026-08-20","open":13620,"high":13740,"low":13280,"close":13660,"volume":15895,"rsi_14":49.41,"sma_20":14116.0,"sma_60":13629.0,"sma_120":16348.33},{"date":"2026-08-21","open":14070,"high":14140,"low":13010,"close":13400,"volume":36136,"rsi_14":48.79,"sma_20":14206.5,"sma_60":13569.5,"sma_120":16282.92},{"date":"2026-08-24","open":14420,"high":16070,"low":13050,"close":15870,"volume":360707,"rsi_14":57.12,"sma_20":14455.5,"sma_60":13564.0,"sma_120":16242.25},{"date":"2026-08-25","open":14840,"high":14840,"low":13980,"close":14620,"volume":79286,"rsi_14":38.79,"sma_20":14535.0,"sma_60":13543.5,"sma_120":16196.17},{"date":"2026-08-26","open":14640,"high":14710,"low":13950,"close":14280,"volume":43314,"rsi_14":37.46,"sma_20":14576.0,"sma_60":13499.33,"sma_120":16151.42},{"date":"2026-08-27","open":14540,"high":14560,"low":14310,"close":14400,"volume":30938,"rsi_14":43.11,"sma_20":14723.0,"sma_60":13427.0,"sma_120":16134.75},{"date":"2026-08-28","open":14940,"high":14940,"low":14390,"close":14400,"volume":29937,"rsi_14":45.98,"sma_20":14755.0,"sma_60":13346.0,"sma_120":16104.25},{"date":"2026-08-31","open":13840,"high":14160,"low":13400,"close":14150,"volume":23788,"rsi_14":40.54,"sma_20":14782.0,"sma_60":13276.33,"sma_120":16069.67},{"date":"2026-09-01","open":14200,"high":14430,"low":14000,"close":14170,"volume":13147,"rsi_14":41.71,"sma_20":14770.5,"sma_60":13231.0,"sma_120":16045.5},{"date":"2026-09-02","open":13820,"high":13860,"low":13350,"close":13510,"volume":13723,"rsi_14":42.9,"sma_20":14611.0,"sma_60":13198.83,"sma_120":16010.92},{"date":"2026-09-03","open":13510,"high":13690,"low":13120,"close":13310,"volume":12909,"rsi_14":41.69,"sma_20":14442.0,"sma_60":13155.0,"sma_120":15968.08},{"date":"2026-09-04","open":13550,"high":13770,"low":13350,"close":13760,"volume":11218,"rsi_14":42.97,"sma_20":14350.5,"sma_60":13135.83,"sma_120":15927.75},{"date":"2026-09-07","open":13830,"high":13880,"low":13090,"close":13710,"volume":17667,"rsi_14":47.84,"sma_20":14283.5,"sma_60":13125.17,"sma_120":15873.67},{"date":"2026-09-08","open":13950,"high":14040,"low":13550,"close":13630,"volume":17599,"rsi_14":51.87,"sma_20":14184.0,"sma_60":13118.33,"sma_120":15825.5},{"date":"2026-09-09","open":13540,"high":13800,"low":13540,"close":13640,"volume":11051,"rsi_14":49.84,"sma_20":14094.5,"sma_60":13099.83,"sma_120":15779.33},{"date":"2026-09-10","open":13670,"high":13880,"low":13500,"close":13800,"volume":12020,"rsi_14":53.3,"sma_20":14056.5,"sma_60":13085.17,"sma_120":15735.67},{"date":"2026-09-11","open":13510,"high":13850,"low":12980,"close":13100,"volume":63842,"rsi_14":17.72,"sma_20":13983.0,"sma_60":13060.33,"sma_120":15688.5},{"date":"2026-09-14","open":12620,"high":13150,"low":12450,"close":12800,"volume":14493,"rsi_14":22.75,"sma_20":13880.5,"sma_60":13043.17,"sma_120":15637.83},{"date":"2026-09-15","open":13120,"high":13350,"low":12920,"close":13080,"volume":19802,"rsi_14":31.71,"sma_20":13834.0,"sma_60":13047.0,"sma_120":15597.33},{"date":"2026-09-16","open":13190,"high":13190,"low":12680,"close":12730,"volume":12121,"rsi_14":26.21,"sma_20":13801.0,"sma_60":13047.0,"sma_120":15551.17},{"date":"2026-09-17","open":12760,"high":12880,"low":12630,"close":12830,"volume":9966,"rsi_14":28.25,"sma_20":13759.5,"sma_60":13066.5,"sma_120":15496.0},{"date":"2026-09-18","open":13160,"high":13250,"low":12980,"close":13120,"volume":20884,"rsi_14":35.89,"sma_20":13745.5,"sma_60":13085.5,"sma_120":15446.42},{"date":"2026-09-21","open":13120,"high":13200,"low":12880,"close":12990,"volume":10553,"rsi_14":34.31,"sma_20":13601.5,"sma_60":13100.5,"sma_120":15396.33},{"date":"2026-09-22","open":13250,"high":13390,"low":12950,"close":13080,"volume":18114,"rsi_14":43.26,"sma_20":13524.5,"sma_60":13132.0,"sma_120":15353.67},{"date":"2026-09-23","open":13270,"high":13270,"low":12970,"close":13040,"volume":11933,"rsi_14":45.54,"sma_20":13462.5,"sma_60":13143.33,"sma_120":15315.58},{"date":"2026-09-28","open":13470,"high":13470,"low":12940,"close":13070,"volume":17175,"rsi_14":36.78,"sma_20":13396.0,"sma_60":13159.17,"sma_120":15267.17},{"date":"2026-09-29","open":13100,"high":13100,"low":12490,"close":12740,"volume":11647,"rsi_14":33.22,"sma_20":13313.0,"sma_60":13161.0,"sma_120":15226.0},{"date":"2026-09-30","open":12710,"high":12830,"low":12300,"close":12500,"volume":13976,"rsi_14":31.48,"sma_20":13230.5,"sma_60":13174.83,"sma_120":15180.83},{"date":"2026-10-01","open":12540,"high":12840,"low":12380,"close":12810,"volume":18687,"rsi_14":37.61,"sma_20":13162.5,"sma_60":13185.5,"sma_120":15139.42},{"date":"2026-10-02","open":12740,"high":13130,"low":12740,"close":13100,"volume":15016,"rsi_14":39.94,"sma_20":13142.0,"sma_60":13204.83,"sma_120":15105.08},{"date":"2026-10-06","open":13120,"high":13340,"low":12910,"close":13120,"volume":23695,"rsi_14":50.36,"sma_20":13132.5,"sma_60":13229.17,"sma_120":15066.33},{"date":"2026-10-07","open":12960,"high":13090,"low":12750,"close":12820,"volume":12141,"rsi_14":50.36,"sma_20":13085.5,"sma_60":13261.17,"sma_120":15022.67},{"date":"2026-10-08","open":12820,"high":12820,"low":12240,"close":12260,"volume":14335,"rsi_14":36.69,"sma_20":13013.0,"sma_60":13282.17,"sma_120":14971.92},{"date":"2026-10-12","open":12000,"high":12270,"low":11630,"close":11630,"volume":15013,"rsi_14":33.63,"sma_20":12913.0,"sma_60":13286.83,"sma_120":14912.92},{"date":"2026-10-13","open":11650,"high":11650,"low":10950,"close":11280,"volume":9570,"rsi_14":28.53,"sma_20":12795.0,"sma_60":13295.83,"sma_120":14843.17},{"date":"2026-10-14","open":11540,"high":11930,"low":11350,"close":11590,"volume":12865,"rsi_14":28.93,"sma_20":12684.5,"sma_60":13315.67,"sma_120":14771.42},{"date":"2026-10-15","open":11200,"high":11220,"low":10000,"close":10610,"volume":14020,"rsi_14":23.44,"sma_20":12560.0,"sma_60":13311.17,"sma_120":14683.58},{"date":"2026-10-16","open":10980,"high":11440,"low":10960,"close":11090,"volume":10194,"rsi_14":29.57,"sma_20":12474.5,"sma_60":13321.17,"sma_120":14604.33},{"date":"2026-10-19","open":11170,"high":11610,"low":10800,"close":11550,"volume":17007,"rsi_14":35.92,"sma_20":12398.0,"sma_60":13345.0,"sma_120":14529.33},{"date":"2026-10-20","open":11690,"high":11700,"low":10700,"close":11270,"volume":5901,"rsi_14":33.75,"sma_20":12325.0,"sma_60":13362.33,"sma_120":14449.08},{"date":"2026-10-21","open":11700,"high":11700,"low":11210,"close":11330,"volume":4667,"rsi_14":36.62,"sma_20":12250.0,"sma_60":13375.17,"sma_120":14369.33},{"date":"2026-10-22","open":12200,"high":12260,"low":11120,"close":11360,"volume":42961,"rsi_14":38.74,"sma_20":12162.0,"sma_60":13371.33,"sma_120":14289.0},{"date":"2026-10-23","open":11241,"high":11331,"low":10839,"close":11120,"volume":13935}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":21.71,"ttm_eps":null,"close":20135.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":19.68,"ttm_eps":null,"close":14847.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":22.83,"ttm_eps":null,"close":19030.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":29.32,"ttm_eps":null,"close":19744.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":77.16,"ttm_eps":null,"close":39390.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":54.99,"ttm_eps":null,"close":25200.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":15.7,"ttm_eps":null,"close":19710.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":16.7,"ttm_eps":null,"close":17610.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":12.88,"ttm_eps":null,"close":12120.0}],"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":"코난테크놀로지","phase":"above-fold","symbol_resolved":true}