{"status":"ok","report":{"price_analysis":{"current":10000.0,"change_1d":-0.3,"change_7d":-5.3,"change_30d":-10.1,"high_30d":11900.0,"low_30d":9770.0,"position_in_range":11.0,"support":9983.0,"resistance":11687.0},"summary":"쏘카(403550)은 Technology 섹터 KR 시장 종목입니다, 시가총액 3794.06억. 현재가 10,000원, 전일 대비 -0.3%, 30일 -10.1%. ROE 2.9%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매도 3928.00, 기관 순매수 1.50만.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE 2.9%입니다. 시가총액 3794.06억. 매출 4586.53억, 영업이익 282.00억.","grade":"C","comment":"펀더멘탈 데이터 부족","per":null,"pbr":1.7,"roe":2.9,"eps":-469.38,"revenue":458652736697.0,"operating_income":28199551648.0,"net_income":-15415305161.0,"market_cap":379406470000,"profit_margin":-3.36,"roa":0.94,"operating_margin":6.15,"gross_margin":null,"debt_ratio":2.0969758400757352,"total_assets":689683952986.0,"total_equity":222695942300.0,"total_debt":466988010686.0,"dividend_yield":0.56,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 34.8로 약세 구간입니다. MACD(-186.76)가 시그널선(-82.50)을 하회합니다(데드크로스). SMA20 10730, SMA60 10716 — 혼조세입니다. 볼린저밴드 9908~11553 (현재 위치 6%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 35","rsi_14":34.78260869565217,"macd":-186.76397054941845,"macd_signal":-82.498967475657,"sma_20":10730.5,"sma_60":10716.0,"bb_upper":11552.533454307062,"bb_lower":9908.466545692938,"atr_14":667.1428571428571},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -3928.00, 기관 순매수 1.50만. 30일 누적: 외국인 -1.85만, 기관 9.06만.","foreign_trend":"매도","institution_trend":"매수","comment":"외국인 매도, 기관 매수","foreign_flow":-3928.0,"institutional_flow":14975.0,"data":[{"date":"2026-10-23","foreign_net":-2842.0,"institution_net":6292.0,"retail_net":-3450.0},{"date":"2026-10-22","foreign_net":-1322.0,"institution_net":534.0,"retail_net":788.0},{"date":"2026-10-21","foreign_net":511.0,"institution_net":-432.0,"retail_net":-79.0},{"date":"2026-10-20","foreign_net":-441.0,"institution_net":5079.0,"retail_net":-4638.0},{"date":"2026-10-19","foreign_net":166.0,"institution_net":3502.0,"retail_net":-3668.0},{"date":"2026-10-16","foreign_net":-1195.0,"institution_net":2610.0,"retail_net":-1415.0},{"date":"2026-10-15","foreign_net":2854.0,"institution_net":3978.0,"retail_net":-6832.0},{"date":"2026-10-14","foreign_net":-4325.0,"institution_net":6609.0,"retail_net":-2284.0},{"date":"2026-10-13","foreign_net":6057.0,"institution_net":3816.0,"retail_net":-9873.0},{"date":"2026-10-12","foreign_net":-1091.0,"institution_net":1395.0,"retail_net":-304.0},{"date":"2026-10-08","foreign_net":-1321.0,"institution_net":1864.0,"retail_net":-543.0},{"date":"2026-10-07","foreign_net":4238.0,"institution_net":-1118.0,"retail_net":-3120.0},{"date":"2026-10-06","foreign_net":742.0,"institution_net":3978.0,"retail_net":-4720.0},{"date":"2026-10-02","foreign_net":10747.0,"institution_net":7212.0,"retail_net":-17959.0},{"date":"2026-10-01","foreign_net":124.0,"institution_net":-87.0,"retail_net":-37.0},{"date":"2026-09-30","foreign_net":465.0,"institution_net":165.0,"retail_net":-630.0},{"date":"2026-09-29","foreign_net":260.0,"institution_net":1697.0,"retail_net":-1957.0},{"date":"2026-09-28","foreign_net":1185.0,"institution_net":-4.0,"retail_net":-1181.0},{"date":"2026-09-23","foreign_net":-2217.0,"institution_net":-223.0,"retail_net":2440.0},{"date":"2026-09-22","foreign_net":-6471.0,"institution_net":445.0,"retail_net":6026.0},{"date":"2026-09-21","foreign_net":-2933.0,"institution_net":442.0,"retail_net":2491.0},{"date":"2026-09-18","foreign_net":-2756.0,"institution_net":2663.0,"retail_net":93.0},{"date":"2026-09-17","foreign_net":2886.0,"institution_net":3272.0,"retail_net":-6158.0},{"date":"2026-09-16","foreign_net":-3762.0,"institution_net":9769.0,"retail_net":-6007.0},{"date":"2026-09-15","foreign_net":-4839.0,"institution_net":7744.0,"retail_net":-2905.0},{"date":"2026-09-14","foreign_net":-5779.0,"institution_net":5360.0,"retail_net":419.0},{"date":"2026-09-11","foreign_net":-4013.0,"institution_net":551.0,"retail_net":3462.0},{"date":"2026-09-10","foreign_net":-3554.0,"institution_net":1343.0,"retail_net":2211.0},{"date":"2026-09-09","foreign_net":3349.0,"institution_net":2391.0,"retail_net":-5740.0},{"date":"2026-09-08","foreign_net":-3248.0,"institution_net":9791.0,"retail_net":-6543.0}],"periods":{"d1":{"foreign_net":-2842.0,"institution_net":6292.0,"retail_net":-3450.0},"d3":{"foreign_net":-3653.0,"institution_net":6394.0,"retail_net":-2741.0},"d7":{"foreign_net":-2269.0,"institution_net":21563.0,"retail_net":-19294.0},"d14":{"foreign_net":12778.0,"institution_net":45319.0,"retail_net":-58097.0},"d30":{"foreign_net":-18525.0,"institution_net":90638.0,"retail_net":-72113.0}}},"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 -469, PBR 1.70x) — 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 -469원"}]},"growth":{"grade":"D","percentile":43,"summary":"매출 +24.6%","metrics":[{"name":"매출 성장률 (QoQ)","value":24.6,"unit":"%","percentile":73,"direction":"higher_better"},{"name":"영업이익 성장률","value":-89.5,"unit":"%","percentile":13,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 2.9%","metrics":[{"name":"ROE","value":2.9,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":6.15,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-3.36,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":0.94,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":33,"summary":"RSI 35","metrics":[{"name":"RSI (14)","value":34.8,"unit":"","percentile":35,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-10.1,"unit":"%","percentile":34,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"D","percentile":31,"summary":"유동비율 0.6x, 순차입금비율 1.5x","metrics":[{"name":"유동비율","value":0.6,"unit":"x","percentile":15,"direction":"higher_better","rating":"poor","note":"≥ 1.5"},{"name":"순차입금비율","value":1.54,"unit":"x","percentile":22,"direction":"lower_better","rating":"poor","note":"≤ 0.6"},{"name":"이자보상배율","value":4.6,"unit":"x","percentile":76,"direction":"higher_better","rating":"good","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.11,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -469, PBR 1.70x) — PBR 기준 평가"},"growth":{"grade":"D","reason":"매출 +24.6%"},"profitability":{"grade":"C","reason":"ROE 2.9%"},"momentum":{"grade":"D","reason":"RSI 35"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":0.94,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":2.9,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":4.09,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":2.1,"unit":"","threshold":"≤ 1.0","pass":false,"source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":null,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":6.15,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-3.36,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 6개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["부채비율(부채총계/자본총계) 2.1배로 재무 리스크","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["전분기 대비 매출 25% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["부채비율(부채총계/자본총계) 2.1배로 재무 리스크","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["전분기 대비 매출 25% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":1.7,"per_5y_high":null,"per_5y_low":null,"per_5y_avg":null,"per_percentile":null,"pbr_5y_high":5.58,"pbr_5y_low":2.85,"pbr_5y_avg":4.25,"pbr_percentile":0.0,"per_5y_median":null,"pbr_5y_median":4.04,"history":[{"quarter":"2024-Q2","per":null,"pbr":5.58},{"quarter":"2024-Q3","per":null,"pbr":5.08},{"quarter":"2024-Q4","per":null,"pbr":5.28},{"quarter":"2025-Q1","per":null,"pbr":4.19},{"quarter":"2025-Q2","per":null,"pbr":4.02},{"quarter":"2025-Q3","per":null,"pbr":3.51},{"quarter":"2025-Q4","per":null,"pbr":3.7},{"quarter":"2026-Q1","per":null,"pbr":4.04},{"quarter":"2026-Q2","per":null,"pbr":2.85},{"quarter":"현재","per":null,"pbr":1.7}],"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":0.56,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"F","safety":{"grade":"F","percentile":20,"summary":"부채 건전성 기준 평가","metrics":[{"name":"순부채/자기자본","value":1.54,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"D","value_pct":0.56,"summary":"배당수익률 0.56%","metrics":[{"name":"배당수익률","value":0.56,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PBR","value":"1.7배"},{"label":"ROE","value":"2.9%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-24T01:50:11.824089+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"fundamental":{"status":"available"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.02902986521546513,"dividend_yield":null,"eps":196.85,"revenue":120992525208.0,"operating_income":6811456125.0,"net_income":6464833189.0,"market_cap":null,"profit_margin":0.05343167421199129,"operating_margin":0.05629650355086256,"roa":0.009373616945863942,"gross_margin":null,"total_equity":222695942300.0,"total_assets":689683952986.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":3.28,"roe":-0.05724970340287276,"dividend_yield":0.56,"eps":-267.52,"revenue":97122023753.0,"operating_income":1388347554.0,"net_income":-8785761431.0,"market_cap":540600000000.0,"profit_margin":-0.0904610621926895,"operating_margin":0.014294878755109501,"roa":-0.015188797140920442,"gross_margin":null,"total_equity":153463876820.0,"total_assets":578436945960.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.08907641767751857,"dividend_yield":null,"eps":-447.18,"revenue":128724471811.0,"operating_income":13184768363.0,"net_income":-14686230508.0,"market_cap":null,"profit_margin":-0.11409043130169601,"operating_margin":0.10242627666290655,"roa":-0.024972546666216375,"gross_margin":null,"total_equity":164872262389.0,"total_assets":588095027083.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.008912333119974768,"dividend_yield":null,"eps":48.47,"revenue":111813715925.0,"operating_income":6814979606.0,"net_income":1591853589.0,"market_cap":null,"profit_margin":0.014236657603506795,"operating_margin":0.06094940633733348,"roa":0.0024980255258719966,"gross_margin":null,"total_equity":178612442732.0,"total_assets":637244724889.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.010129005383328072,"dividend_yield":null,"eps":-54.24,"revenue":98659697859.0,"operating_income":1834766895.0,"net_income":-1781283000.0,"market_cap":null,"profit_margin":-0.018054819127317108,"operating_margin":0.018596923919452564,"roa":-0.0032731882957212654,"gross_margin":null,"total_equity":175859616279.0,"total_assets":544204255627.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.01938102660333378,"dividend_yield":null,"eps":-106.98,"revenue":131504788784.0,"operating_income":1414418266.0,"net_income":-3513416323.0,"market_cap":null,"profit_margin":-0.026717021908387508,"operating_margin":0.010755640757107473,"roa":-0.006046109070177489,"gross_margin":null,"total_equity":181281229055.0,"total_assets":581103695322.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.020928309466700528,"dividend_yield":null,"eps":-116.91,"revenue":122421968233.0,"operating_income":2962909492.0,"net_income":-3839668368.0,"market_cap":null,"profit_margin":-0.031364210389855346,"operating_margin":0.024202433066268247,"roa":-0.006080073635834756,"gross_margin":null,"total_equity":183467679227.0,"total_assets":631516754233.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.006193535503504274,"dividend_yield":null,"eps":35.4,"revenue":117004188215.0,"operating_income":4647967958.0,"net_income":1162503792.0,"market_cap":null,"profit_margin":0.009935574185291996,"operating_margin":0.03972479984613173,"roa":0.0017872022877807668,"gross_margin":null,"total_equity":187696315189.0,"total_assets":650460107369.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":-0.0625898710142443,"dividend_yield":null,"eps":-352.88,"revenue":101761676907.0,"operating_income":-6652661236.0,"net_income":-11589316936.0,"market_cap":null,"profit_margin":-0.11388685100572268,"operating_margin":-0.0653749175348188,"roa":-0.018893336070121315,"gross_margin":null,"total_equity":185162818651.0,"total_assets":613407652994.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":-0.08562266866006536,"dividend_yield":null,"eps":-509.79,"revenue":90575251019.0,"operating_income":-10758940787.0,"net_income":-16742524498.0,"market_cap":null,"profit_margin":-0.18484657022355824,"operating_margin":-0.11878455390361649,"roa":-0.02669051161460375,"gross_margin":null,"total_equity":195538456813.0,"total_assets":627283760602.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.07348701607800967,"dividend_yield":null,"eps":-473.79,"revenue":96174525159.0,"operating_income":-2747234726.0,"net_income":-15560074976.0,"market_cap":null,"profit_margin":-0.1617899849287053,"operating_margin":-0.02856509789321184,"roa":-0.02291537919720658,"gross_margin":null,"total_equity":211739104490.0,"total_assets":679023237717.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":-0.04767850222066331,"dividend_yield":null,"eps":-327.72,"revenue":112718089496.0,"operating_income":-3554443401.0,"net_income":-10762986328.0,"market_cap":null,"profit_margin":-0.09548588319873842,"operating_margin":-0.03153392163487774,"roa":-0.016690990659693934,"gross_margin":null,"total_equity":225740864891.0,"total_assets":644838077466.0}],"current_price":10000.0,"change_pct":-0.3,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2022-08-22","close":26089.2324},{"date":"2022-08-23","close":26734.0234},{"date":"2022-08-24","close":26833.2227},{"date":"2022-08-25","close":27031.6191},{"date":"2022-08-26","close":27130.8184},{"date":"2022-08-29","close":25543.6406},{"date":"2022-08-30","close":25841.2363},{"date":"2022-08-31","close":25692.4375},{"date":"2022-09-01","close":24551.6543},{"date":"2022-09-02","close":23014.0762},{"date":"2022-09-05","close":21724.4941},{"date":"2022-09-06","close":22716.4805},{"date":"2022-09-07","close":21823.6934},{"date":"2022-09-08","close":21278.0996},{"date":"2022-09-13","close":21129.3027},{"date":"2022-09-14","close":20633.3086},{"date":"2022-09-15","close":20583.7109},{"date":"2022-09-16","close":19938.9199},{"date":"2022-09-19","close":18649.3379},{"date":"2022-09-20","close":18401.3418},{"date":"2022-09-21","close":18004.5469},{"date":"2022-09-22","close":17657.3516},{"date":"2022-09-23","close":16863.7617},{"date":"2022-09-26","close":15970.9756},{"date":"2022-09-27","close":16367.7695},{"date":"2022-09-28","close":15276.585},{"date":"2022-09-29","close":15425.3828},{"date":"2022-09-30","close":15871.7764},{"date":"2022-10-04","close":16367.7695},{"date":"2022-10-05","close":15078.1875},{"date":"2022-10-06","close":15524.5811},{"date":"2022-10-07","close":17310.1562},{"date":"2022-10-11","close":17359.7559},{"date":"2022-10-12","close":19194.9297},{"date":"2022-10-13","close":17954.9473},{"date":"2022-10-14","close":18599.7383},{"date":"2022-10-17","close":18698.9375},{"date":"2022-10-18","close":19492.5254},{"date":"2022-10-19","close":18649.3379},{"date":"2022-10-20","close":18996.5332},{"date":"2022-10-21","close":17855.748},{"date":"2022-10-24","close":17954.9473},{"date":"2022-10-25","close":17310.1562},{"date":"2022-10-26","close":17111.7598},{"date":"2022-10-27","close":17012.5605},{"date":"2022-10-28","close":16119.7734},{"date":"2022-10-31","close":16119.7734},{"date":"2022-11-01","close":16714.9648},{"date":"2022-11-02","close":16665.3652},{"date":"2022-11-03","close":16318.1699},{"date":"2022-11-04","close":15970.9756},{"date":"2022-11-07","close":15871.7764},{"date":"2022-11-08","close":16218.9717},{"date":"2022-11-09","close":17062.1602},{"date":"2022-11-10","close":16814.1641},{"date":"2022-11-11","close":18351.7422},{"date":"2022-11-14","close":17607.752},{"date":"2022-11-15","close":17756.5508},{"date":"2022-11-16","close":17359.7559},{"date":"2022-11-17","close":17409.3555},{"date":"2022-11-18","close":16863.7617},{"date":"2022-11-21","close":17111.7598},{"date":"2022-11-22","close":16913.3613},{"date":"2022-11-23","close":16615.7656},{"date":"2022-11-24","close":16516.5684},{"date":"2022-11-25","close":17458.9551},{"date":"2022-11-28","close":17359.7559},{"date":"2022-11-29","close":18897.334},{"date":"2022-11-30","close":18996.5332},{"date":"2022-12-01","close":19641.3242},{"date":"2022-12-02","close":20335.7129},{"date":"2022-12-05","close":20385.3125},{"date":"2022-12-06","close":20286.1152},{"date":"2022-12-07","close":20236.5156},{"date":"2022-12-08","close":22071.6895},{"date":"2022-12-09","close":21377.2988},{"date":"2022-12-12","close":22369.2852},{"date":"2022-12-13","close":22270.0859},{"date":"2022-12-14","close":22319.6855},{"date":"2022-12-15","close":20881.3066},{"date":"2022-12-16","close":20583.7109},{"date":"2022-12-19","close":20633.3086},{"date":"2022-12-20","close":20583.7109},{"date":"2022-12-21","close":20633.3086},{"date":"2022-12-22","close":21823.6934},{"date":"2022-12-23","close":22121.2891},{"date":"2022-12-26","close":21228.502},{"date":"2022-12-27","close":21972.4902},{"date":"2022-12-28","close":21972.4902},{"date":"2022-12-29","close":21575.6973},{"date":"2023-01-02","close":20038.1172},{"date":"2023-01-03","close":18897.334},{"date":"2023-01-04","close":18897.334},{"date":"2023-01-05","close":18698.9375},{"date":"2023-01-06","close":19442.9258},{"date":"2023-01-09","close":19492.5254},{"date":"2023-01-10","close":19343.7285},{"date":"2023-01-11","close":19393.3262},{"date":"2023-01-12","close":19095.7305},{"date":"2023-01-13","close":19095.7305},{"date":"2023-01-16","close":19194.9297},{"date":"2023-01-17","close":18847.7344},{"date":"2023-01-18","close":18897.334},{"date":"2023-01-19","close":18748.5352},{"date":"2023-01-20","close":18847.7344},{"date":"2023-01-25","close":18698.9375},{"date":"2023-01-26","close":18778.2949},{"date":"2023-01-27","close":18976.6934},{"date":"2023-01-30","close":19462.7656},{"date":"2023-01-31","close":19502.4453},{"date":"2023-02-01","close":20186.916},{"date":"2023-02-02","close":19651.2441},{"date":"2023-02-03","close":19601.6445},{"date":"2023-02-06","close":19988.5195},{"date":"2023-02-07","close":20583.7109},{"date":"2023-02-08","close":21377.2988},{"date":"2023-02-09","close":21377.2988},{"date":"2023-02-10","close":21377.2988},{"date":"2023-02-13","close":21278.0996},{"date":"2023-02-14","close":20831.707},{"date":"2023-02-15","close":21823.6934},{"date":"2023-02-16","close":20682.9082},{"date":"2023-02-17","close":20633.3086},{"date":"2023-02-20","close":21129.3027},{"date":"2023-02-21","close":21228.502},{"date":"2023-02-22","close":20682.9082},{"date":"2023-02-23","close":21674.8945},{"date":"2023-02-24","close":21178.9023},{"date":"2023-02-27","close":22170.8887},{"date":"2023-02-28","close":21724.4941},{"date":"2023-03-02","close":21426.8984},{"date":"2023-03-03","close":21327.6992},{"date":"2023-03-06","close":21129.3027},{"date":"2023-03-07","close":20633.3086},{"date":"2023-03-08","close":20682.9082},{"date":"2023-03-09","close":19720.6816},{"date":"2023-03-10","close":19145.3301},{"date":"2023-03-13","close":19185.0098},{"date":"2023-03-14","close":18560.0586},{"date":"2023-03-15","close":18272.3828},{"date":"2023-03-16","close":17895.4277},{"date":"2023-03-17","close":18183.1035},{"date":"2023-03-20","close":18351.7422},{"date":"2023-03-21","close":18480.6992},{"date":"2023-03-22","close":18480.6992},{"date":"2023-03-23","close":17974.7871},{"date":"2023-03-24","close":17925.1875},{"date":"2023-03-27","close":17280.3965},{"date":"2023-03-28","close":17677.1914},{"date":"2023-03-29","close":18044.2266},{"date":"2023-03-30","close":18054.1465},{"date":"2023-03-31","close":18093.8262},{"date":"2023-04-03","close":17974.7871},{"date":"2023-04-04","close":18183.1035},{"date":"2023-04-05","close":18064.0664},{"date":"2023-04-06","close":18153.3438},{"date":"2023-04-07","close":17964.8672},{"date":"2023-04-10","close":17667.2715},{"date":"2023-04-11","close":17954.9473},{"date":"2023-04-12","close":18431.0996},{"date":"2023-04-13","close":18222.7832},{"date":"2023-04-14","close":18391.4219},{"date":"2023-04-17","close":18768.375},{"date":"2023-04-18","close":18649.3379},{"date":"2023-04-19","close":18788.2148},{"date":"2023-04-20","close":18629.498},{"date":"2023-04-21","close":18222.7832},{"date":"2023-04-24","close":18242.623},{"date":"2023-04-25","close":17984.707},{"date":"2023-04-26","close":17855.748},{"date":"2023-04-27","close":18133.5039},{"date":"2023-04-28","close":17925.1875},{"date":"2023-05-02","close":17806.1484},{"date":"2023-05-03","close":17786.3105},{"date":"2023-05-04","close":17647.4316},{"date":"2023-05-08","close":17647.4316},{"date":"2023-05-09","close":17577.9922},{"date":"2023-05-10","close":17627.5918},{"date":"2023-05-11","close":17597.832},{"date":"2023-05-12","close":17796.2285},{"date":"2023-05-15","close":17607.752},{"date":"2023-05-16","close":17250.6367},{"date":"2023-05-17","close":16814.1641},{"date":"2023-05-18","close":16764.5645},{"date":"2023-05-19","close":16714.9648},{"date":"2023-05-22","close":16992.7207},{"date":"2023-05-23","close":17082.0},{"date":"2023-05-24","close":17032.4004},{"date":"2023-05-25","close":16586.0059},{"date":"2023-05-26","close":16139.6133},{"date":"2023-05-30","close":16109.8535},{"date":"2023-05-31","close":16030.4941},{"date":"2023-06-01","close":16347.9297},{"date":"2023-06-02","close":16080.0938},{"date":"2023-06-05","close":16080.0938},{"date":"2023-06-07","close":16129.6934},{"date":"2023-06-08","close":16060.2539},{"date":"2023-06-09","close":16169.3721},{"date":"2023-06-12","close":16159.4521},{"date":"2023-06-13","close":16169.3721},{"date":"2023-06-14","close":15980.8955},{"date":"2023-06-15","close":15961.0557},{"date":"2023-06-16","close":15961.0557},{"date":"2023-06-19","close":15970.9756},{"date":"2023-06-20","close":16070.1738},{"date":"2023-06-21","close":15921.376},{"date":"2023-06-22","close":15871.7764},{"date":"2023-06-23","close":15484.9023},{"date":"2023-06-26","close":15792.418},{"date":"2023-06-27","close":15881.6963},{"date":"2023-06-28","close":15842.0166},{"date":"2023-06-29","close":15653.54},{"date":"2023-06-30","close":15623.7803},{"date":"2023-07-03","close":15633.7002},{"date":"2023-07-04","close":15474.9824},{"date":"2023-07-05","close":15504.7422},{"date":"2023-07-06","close":14522.6758},{"date":"2023-07-07","close":14155.6406},{"date":"2023-07-10","close":13907.6445},{"date":"2023-07-11","close":14254.8389},{"date":"2023-07-12","close":14254.8389},{"date":"2023-07-13","close":14115.9609},{"date":"2023-07-14","close":14185.4004},{"date":"2023-07-17","close":14274.6787},{"date":"2023-07-18","close":14016.7627},{"date":"2023-07-19","close":13887.8047},{"date":"2023-07-20","close":13947.3232},{"date":"2023-07-21","close":13818.3652},{"date":"2023-07-24","close":13163.6543},{"date":"2023-07-25","close":12667.6621},{"date":"2023-07-26","close":12122.0693},{"date":"2023-07-27","close":12677.582},{"date":"2023-07-28","close":12995.0166},{"date":"2023-07-31","close":13014.8564},{"date":"2023-08-01","close":13243.0137},{"date":"2023-08-02","close":13064.4561},{"date":"2023-08-03","close":13114.0557},{"date":"2023-08-04","close":13064.4561},{"date":"2023-08-07","close":13411.6514},{"date":"2023-08-08","close":13252.9336},{"date":"2023-08-09","close":12568.4629},{"date":"2023-08-10","close":13114.0557},{"date":"2023-08-11","close":13233.0938},{"date":"2023-08-14","close":13163.6543},{"date":"2023-08-16","close":12915.6582},{"date":"2023-08-17","close":12776.7803},{"date":"2023-08-18","close":12608.1426},{"date":"2023-08-21","close":12895.8184},{"date":"2023-08-22","close":12717.2607},{"date":"2023-08-23","close":14036.6025},{"date":"2023-08-24","close":14284.5986},{"date":"2023-08-25","close":15098.0273},{"date":"2023-08-28","close":14879.791},{"date":"2023-08-29","close":14969.0693},{"date":"2023-08-30","close":15078.1875},{"date":"2023-08-31","close":15980.8955},{"date":"2023-09-01","close":15673.3789},{"date":"2023-09-04","close":14383.7979},{"date":"2023-09-05","close":13719.167},{"date":"2023-09-06","close":13471.1699},{"date":"2023-09-07","close":13074.376},{"date":"2023-09-08","close":13074.376},{"date":"2023-09-11","close":13044.6162},{"date":"2023-09-12","close":12925.5781},{"date":"2023-09-13","close":12945.418},{"date":"2023-09-14","close":13104.1357},{"date":"2023-09-15","close":13044.6162},{"date":"2023-09-18","close":12955.3379},{"date":"2023-09-19","close":12737.1006},{"date":"2023-09-20","close":12806.54},{"date":"2023-09-21","close":12469.2646},{"date":"2023-09-22","close":12280.7871},{"date":"2023-09-25","close":11893.9121},{"date":"2023-09-26","close":11834.3936},{"date":"2023-09-27","close":12022.8711},{"date":"2023-10-04","close":11596.3164},{"date":"2023-10-05","close":11626.0762},{"date":"2023-10-06","close":11487.1982},{"date":"2023-10-10","close":11278.8809},{"date":"2023-10-11","close":11328.4805},{"date":"2023-10-12","close":12211.3477},{"date":"2023-10-13","close":13937.4043},{"date":"2023-10-16","close":14135.8008},{"date":"2023-10-17","close":14691.3135},{"date":"2023-10-18","close":15058.3477},{"date":"2023-10-19","close":16883.6016},{"date":"2023-10-20","close":15098.0273},{"date":"2023-10-23","close":15435.3027},{"date":"2023-10-24","close":15703.1387},{"date":"2023-10-25","close":19244.5293},{"date":"2023-10-26","close":16387.6094},{"date":"2023-10-27","close":16050.334},{"date":"2023-10-30","close":15296.4248},{"date":"2023-10-31","close":14701.2334},{"date":"2023-11-01","close":15256.7451},{"date":"2023-11-02","close":14056.4424},{"date":"2023-11-03","close":14106.041},{"date":"2023-11-06","close":14433.3965},{"date":"2023-11-07","close":13610.0488},{"date":"2023-11-08","close":13223.1738},{"date":"2023-11-09","close":13123.9756},{"date":"2023-11-10","close":12875.9785},{"date":"2023-11-13","close":12608.1426},{"date":"2023-11-14","close":12895.8184},{"date":"2023-11-15","close":13262.8535},{"date":"2023-11-16","close":13451.3311},{"date":"2023-11-17","close":13431.4912},{"date":"2023-11-20","close":14026.6826},{"date":"2023-11-21","close":15792.418},{"date":"2023-11-22","close":14959.1494},{"date":"2023-11-23","close":14949.2295},{"date":"2023-11-24","close":15088.1074},{"date":"2023-11-27","close":15832.0967},{"date":"2023-11-28","close":15107.9473},{"date":"2023-11-29","close":15465.0625},{"date":"2023-11-30","close":15643.6201},{"date":"2023-12-01","close":15951.1357},{"date":"2023-12-04","close":15832.0967},{"date":"2023-12-05","close":15842.0166},{"date":"2023-12-06","close":15891.6162},{"date":"2023-12-07","close":15901.5361},{"date":"2023-12-08","close":16060.2539},{"date":"2023-12-11","close":16129.6934},{"date":"2023-12-12","close":16169.3721},{"date":"2023-12-13","close":16050.334},{"date":"2023-12-14","close":15990.8145},{"date":"2023-12-15","close":15107.9473},{"date":"2023-12-18","close":14730.9922},{"date":"2023-12-19","close":14651.6338},{"date":"2023-12-20","close":15236.9053},{"date":"2023-12-21","close":15038.5088},{"date":"2023-12-22","close":15058.3477},{"date":"2023-12-26","close":15197.2266},{"date":"2023-12-27","close":15058.3477},{"date":"2023-12-28","close":15276.585},{"date":"2024-01-02","close":15772.5781},{"date":"2024-01-03","close":15861.8564},{"date":"2024-01-04","close":15871.7764},{"date":"2024-01-05","close":16228.8916},{"date":"2024-01-08","close":16268.5713},{"date":"2024-01-09","close":16218.9717},{"date":"2024-01-10","close":16218.9717},{"date":"2024-01-11","close":16367.7695},{"date":"2024-01-12","close":16169.3721},{"date":"2024-01-15","close":15673.3789},{"date":"2024-01-16","close":15911.4561},{"date":"2024-01-17","close":16407.4492},{"date":"2024-01-18","close":15951.1357},{"date":"2024-01-19","close":16169.3721},{"date":"2024-01-22","close":16278.4912},{"date":"2024-01-23","close":16367.7695},{"date":"2024-01-24","close":16615.7656},{"date":"2024-01-25","close":17052.2402},{"date":"2024-01-26","close":16665.3652},{"date":"2024-01-29","close":16536.4062},{"date":"2024-01-30","close":16556.2461},{"date":"2024-01-31","close":16318.1699},{"date":"2024-02-01","close":16774.4844},{"date":"2024-02-02","close":16933.2012},{"date":"2024-02-05","close":17210.957},{"date":"2024-02-06","close":17201.0371},{"date":"2024-02-07","close":17478.7949},{"date":"2024-02-08","close":17528.3926},{"date":"2024-02-13","close":17687.1113},{"date":"2024-02-14","close":18113.6641},{"date":"2024-02-15","close":18302.1426},{"date":"2024-02-16","close":18450.9395},{"date":"2024-02-19","close":18441.0195},{"date":"2024-02-20","close":18401.3418},{"date":"2024-02-21","close":18470.7793},{"date":"2024-02-22","close":18649.3379},{"date":"2024-02-23","close":18361.6621},{"date":"2024-02-26","close":18153.3438},{"date":"2024-02-27","close":18272.3828},{"date":"2024-02-28","close":18262.4629},{"date":"2024-02-29","close":18589.8184},{"date":"2024-03-04","close":18847.7344},{"date":"2024-03-05","close":19056.0508},{"date":"2024-03-06","close":19313.9688},{"date":"2024-03-07","close":19591.7246},{"date":"2024-03-08","close":20583.7109},{"date":"2024-03-11","close":20980.5039},{"date":"2024-03-12","close":20633.3086},{"date":"2024-03-13","close":20583.7109},{"date":"2024-03-14","close":20484.5117},{"date":"2024-03-15","close":20484.5117},{"date":"2024-03-18","close":20385.3125},{"date":"2024-03-19","close":20633.3086},{"date":"2024-03-20","close":20831.707},{"date":"2024-03-21","close":21030.1035},{"date":"2024-03-22","close":21079.7031},{"date":"2024-03-25","close":22022.0898},{"date":"2024-03-26","close":22071.6895},{"date":"2024-03-27","close":21030.1035},{"date":"2024-03-28","close":21079.7031},{"date":"2024-03-29","close":21129.3027},{"date":"2024-04-01","close":21327.6992},{"date":"2024-04-02","close":21526.0977},{"date":"2024-04-03","close":21575.6973},{"date":"2024-04-04","close":21724.4941},{"date":"2024-04-05","close":21823.6934},{"date":"2024-04-08","close":21922.8906},{"date":"2024-04-09","close":21873.293},{"date":"2024-04-11","close":19561.9648},{"date":"2024-04-12","close":19621.4844},{"date":"2024-04-15","close":19472.6855},{"date":"2024-04-16","close":19095.7305},{"date":"2024-04-17","close":19155.25},{"date":"2024-04-18","close":19591.7246},{"date":"2024-04-19","close":20534.1113},{"date":"2024-04-22","close":20484.5117},{"date":"2024-04-23","close":20286.1152},{"date":"2024-04-24","close":20633.3086},{"date":"2024-04-25","close":20881.3066},{"date":"2024-04-26","close":21030.1035},{"date":"2024-04-29","close":21030.1035},{"date":"2024-04-30","close":20534.1113},{"date":"2024-05-02","close":20831.707},{"date":"2024-05-03","close":20881.3066},{"date":"2024-05-07","close":20930.9062},{"date":"2024-05-08","close":20930.9062},{"date":"2024-05-09","close":20881.3066},{"date":"2024-05-10","close":20583.7109},{"date":"2024-05-13","close":20583.7109},{"date":"2024-05-14","close":20831.707},{"date":"2024-05-16","close":20484.5117},{"date":"2024-05-17","close":20137.3164},{"date":"2024-05-20","close":20038.1172},{"date":"2024-05-21","close":20236.5156},{"date":"2024-05-22","close":19938.9199},{"date":"2024-05-23","close":19671.084},{"date":"2024-05-24","close":19452.8457},{"date":"2024-05-27","close":19264.3691},{"date":"2024-05-28","close":18927.0938},{"date":"2024-05-29","close":18847.7344},{"date":"2024-05-30","close":18956.8535},{"date":"2024-05-31","close":18986.6133},{"date":"2024-06-03","close":19115.5703},{"date":"2024-06-04","close":18887.4141},{"date":"2024-06-05","close":19036.2129},{"date":"2024-06-07","close":19333.8086},{"date":"2024-06-10","close":19194.9297},{"date":"2024-06-11","close":19105.6504},{"date":"2024-06-12","close":18986.6133},{"date":"2024-06-13","close":18867.5742},{"date":"2024-06-14","close":18619.5781},{"date":"2024-06-17","close":18798.1348},{"date":"2024-06-18","close":18847.7344},{"date":"2024-06-19","close":18817.9746},{"date":"2024-06-20","close":18708.8574},{"date":"2024-06-21","close":18639.418},{"date":"2024-06-24","close":17905.3477},{"date":"2024-06-25","close":18054.1465},{"date":"2024-06-26","close":18748.5352},{"date":"2024-06-27","close":19105.6504},{"date":"2024-06-28","close":19244.5293},{"date":"2024-07-01","close":19016.373},{"date":"2024-07-02","close":19036.2129},{"date":"2024-07-03","close":19244.5293},{"date":"2024-07-04","close":19373.4863},{"date":"2024-07-05","close":19343.7285},{"date":"2024-07-08","close":19512.3652},{"date":"2024-07-09","close":19690.9219},{"date":"2024-07-10","close":19938.9199},{"date":"2024-07-11","close":20137.3164},{"date":"2024-07-12","close":20236.5156},{"date":"2024-07-15","close":19690.9219},{"date":"2024-07-16","close":19264.3691},{"date":"2024-07-17","close":19026.293},{"date":"2024-07-18","close":18817.9746},{"date":"2024-07-19","close":19085.8105},{"date":"2024-07-22","close":18857.6543},{"date":"2024-07-23","close":18550.1387},{"date":"2024-07-24","close":18589.8184},{"date":"2024-07-25","close":18768.375},{"date":"2024-07-26","close":19046.1328},{"date":"2024-07-29","close":19294.1289},{"date":"2024-07-30","close":19155.25},{"date":"2024-07-31","close":19333.8086},{"date":"2024-08-01","close":19343.7285},{"date":"2024-08-02","close":18996.5332},{"date":"2024-08-05","close":18173.1836},{"date":"2024-08-06","close":18460.8594},{"date":"2024-08-07","close":18946.9336},{"date":"2024-08-08","close":19006.4531},{"date":"2024-08-09","close":18946.9336},{"date":"2024-08-12","close":18857.6543},{"date":"2024-08-13","close":18738.6172},{"date":"2024-08-14","close":18857.6543},{"date":"2024-08-16","close":18698.9375},{"date":"2024-08-19","close":18798.1348},{"date":"2024-08-20","close":18718.7773},{"date":"2024-08-21","close":18689.0176},{"date":"2024-08-22","close":18530.2988},{"date":"2024-08-23","close":18530.2988},{"date":"2024-08-26","close":18708.8574},{"date":"2024-08-27","close":18867.5742},{"date":"2024-08-28","close":19056.0508},{"date":"2024-08-29","close":19125.4902},{"date":"2024-08-30","close":19135.4102},{"date":"2024-09-02","close":18877.4941},{"date":"2024-09-03","close":18808.0547},{"date":"2024-09-04","close":18718.7773},{"date":"2024-09-05","close":18837.8145},{"date":"2024-09-06","close":18847.7344},{"date":"2024-09-09","close":18748.5352},{"date":"2024-09-10","close":18788.2148},{"date":"2024-09-11","close":18837.8145},{"date":"2024-09-12","close":18917.1738},{"date":"2024-09-13","close":18897.334},{"date":"2024-09-19","close":18619.5781},{"date":"2024-09-20","close":18401.3418},{"date":"2024-09-23","close":18550.1387},{"date":"2024-09-24","close":18659.2578},{"date":"2024-09-25","close":17736.7109},{"date":"2024-09-26","close":17845.8281},{"date":"2024-09-27","close":17647.4316},{"date":"2024-09-30","close":17756.5508},{"date":"2024-10-02","close":17835.9082},{"date":"2024-10-04","close":17766.4707},{"date":"2024-10-07","close":17637.5117},{"date":"2024-10-08","close":17706.9512},{"date":"2024-10-10","close":17697.0312},{"date":"2024-10-11","close":17865.668},{"date":"2024-10-14","close":17974.7871},{"date":"2024-10-15","close":17925.1875},{"date":"2024-10-16","close":17845.8281},{"date":"2024-10-17","close":17935.1074},{"date":"2024-10-18","close":17687.1113},{"date":"2024-10-21","close":17548.2324},{"date":"2024-10-22","close":17240.7168},{"date":"2024-10-23","close":17617.6719},{"date":"2024-10-24","close":18381.502},{"date":"2024-10-25","close":18421.1816},{"date":"2024-10-28","close":18302.1426},{"date":"2024-10-29","close":18411.2617},{"date":"2024-10-30","close":18252.543},{"date":"2024-10-31","close":18173.1836},{"date":"2024-11-01","close":18064.0664},{"date":"2024-11-04","close":18103.7461},{"date":"2024-11-05","close":18153.3438},{"date":"2024-11-06","close":18272.3828},{"date":"2024-11-07","close":17905.3477},{"date":"2024-11-08","close":17548.2324},{"date":"2024-11-11","close":17746.6309},{"date":"2024-11-12","close":17359.7559},{"date":"2024-11-13","close":17290.3164},{"date":"2024-11-14","close":17439.1152},{"date":"2024-11-15","close":17349.8359},{"date":"2024-11-18","close":17290.3164},{"date":"2024-11-19","close":17389.5156},{"date":"2024-11-20","close":17131.5996},{"date":"2024-11-21","close":17032.4004},{"date":"2024-11-22","close":17191.1172},{"date":"2024-11-25","close":17072.0801},{"date":"2024-11-26","close":17062.1602},{"date":"2024-11-27","close":17230.7969},{"date":"2024-11-28","close":17012.5605},{"date":"2024-11-29","close":17756.5508},{"date":"2024-12-02","close":18123.584},{"date":"2024-12-03","close":17806.1484},{"date":"2024-12-04","close":17587.9121},{"date":"2024-12-05","close":17498.6328},{"date":"2024-12-06","close":17250.6367},{"date":"2024-12-09","close":17409.3555},{"date":"2024-12-10","close":17687.1113},{"date":"2024-12-11","close":17776.3906},{"date":"2024-12-12","close":18103.7461},{"date":"2024-12-13","close":18064.0664},{"date":"2024-12-16","close":17677.1914},{"date":"2024-12-17","close":17687.1113},{"date":"2024-12-18","close":17548.2324},{"date":"2024-12-19","close":17439.1152},{"date":"2024-12-20","close":17359.7559},{"date":"2024-12-23","close":17458.9551},{"date":"2024-12-24","close":17657.3516},{"date":"2024-12-26","close":17568.0723},{"date":"2024-12-27","close":17845.8281},{"date":"2024-12-30","close":18054.1465},{"date":"2025-01-02","close":17825.9883},{"date":"2025-01-03","close":17687.1113},{"date":"2025-01-06","close":17210.957},{"date":"2025-01-07","close":16645.5254},{"date":"2025-01-08","close":16625.6855},{"date":"2025-01-09","close":16377.6895},{"date":"2025-01-10","close":16357.8496},{"date":"2025-01-13","close":16387.6094},{"date":"2025-01-14","close":16377.6895},{"date":"2025-01-15","close":16367.7695},{"date":"2025-01-16","close":16457.0488},{"date":"2025-01-17","close":16427.2891},{"date":"2025-01-20","close":16407.4492},{"date":"2025-01-21","close":16209.0518},{"date":"2025-01-22","close":16218.9717},{"date":"2025-01-23","close":16218.9717},{"date":"2025-01-24","close":16218.9717},{"date":"2025-01-31","close":15871.7764},{"date":"2025-02-03","close":15822.1777},{"date":"2025-02-04","close":15365.8633},{"date":"2025-02-05","close":15395.623},{"date":"2025-02-06","close":15395.623},{"date":"2025-02-07","close":15256.7451},{"date":"2025-02-10","close":15167.4668},{"date":"2025-02-11","close":15246.8252},{"date":"2025-02-12","close":14909.5498},{"date":"2025-02-13","close":14939.3096},{"date":"2025-02-14","close":14840.1113},{"date":"2025-02-17","close":14978.9893},{"date":"2025-02-18","close":14978.9893},{"date":"2025-02-19","close":14988.9092},{"date":"2025-02-20","close":15078.1875},{"date":"2025-02-21","close":15435.3027},{"date":"2025-02-24","close":15147.627},{"date":"2025-02-25","close":15008.749},{"date":"2025-02-26","close":14959.1494},{"date":"2025-02-27","close":14879.791},{"date":"2025-02-28","close":14711.1533},{"date":"2025-03-04","close":14582.1943},{"date":"2025-03-05","close":14611.9541},{"date":"2025-03-06","close":14879.791},{"date":"2025-03-07","close":14681.3936},{"date":"2025-03-10","close":14671.4736},{"date":"2025-03-11","close":14195.3203},{"date":"2025-03-12","close":14205.2402},{"date":"2025-03-13","close":14096.1211},{"date":"2025-03-14","close":16615.7656},{"date":"2025-03-17","close":15028.5889},{"date":"2025-03-18","close":14998.8291},{"date":"2025-03-19","close":14949.2295},{"date":"2025-03-20","close":14998.8291},{"date":"2025-03-21","close":14740.9121},{"date":"2025-03-24","close":14621.874},{"date":"2025-03-25","close":14423.4766},{"date":"2025-03-26","close":14383.7979},{"date":"2025-03-27","close":14185.4004},{"date":"2025-03-28","close":13937.4043},{"date":"2025-03-31","close":14135.8008},{"date":"2025-04-01","close":14225.0801},{"date":"2025-04-02","close":14274.6787},{"date":"2025-04-03","close":14284.5986},{"date":"2025-04-04","close":13748.9268},{"date":"2025-04-07","close":13748.9268},{"date":"2025-04-08","close":14096.1211},{"date":"2025-04-09","close":13987.0029},{"date":"2025-04-10","close":14175.4805},{"date":"2025-04-11","close":14254.8389},{"date":"2025-04-14","close":14086.2021},{"date":"2025-04-15","close":14304.4385},{"date":"2025-04-16","close":14264.7588},{"date":"2025-04-17","close":14651.6338},{"date":"2025-04-18","close":14502.8359},{"date":"2025-04-21","close":14482.9961},{"date":"2025-04-22","close":14482.9961},{"date":"2025-04-23","close":14423.4766},{"date":"2025-04-24","close":14383.7979},{"date":"2025-04-25","close":14354.0381},{"date":"2025-04-28","close":14354.0381},{"date":"2025-04-29","close":14393.7178},{"date":"2025-04-30","close":14363.958},{"date":"2025-05-02","close":14363.958},{"date":"2025-05-07","close":14354.0381},{"date":"2025-05-08","close":14264.7588},{"date":"2025-05-09","close":14106.041},{"date":"2025-05-12","close":13897.7246},{"date":"2025-05-13","close":14006.8428},{"date":"2025-05-14","close":13897.7246},{"date":"2025-05-15","close":13748.9268},{"date":"2025-05-16","close":13590.209},{"date":"2025-05-19","close":13391.8115},{"date":"2025-05-20","close":13282.6934},{"date":"2025-05-21","close":13391.8115},{"date":"2025-05-22","close":13213.2539},{"date":"2025-05-23","close":13123.9756},{"date":"2025-05-26","close":12975.1777},{"date":"2025-05-27","close":13014.8564},{"date":"2025-05-28","close":13094.2158},{"date":"2025-05-29","close":13064.4561},{"date":"2025-05-30","close":13312.4521},{"date":"2025-06-02","close":13391.8115},{"date":"2025-06-04","close":13183.4941},{"date":"2025-06-05","close":13173.5742},{"date":"2025-06-09","close":13312.4521},{"date":"2025-06-10","close":13292.6133},{"date":"2025-06-11","close":13451.3311},{"date":"2025-06-12","close":13500.9297},{"date":"2025-06-13","close":13421.5713},{"date":"2025-06-16","close":13391.8115},{"date":"2025-06-17","close":13312.4521},{"date":"2025-06-18","close":13322.3721},{"date":"2025-06-19","close":13282.6934},{"date":"2025-06-20","close":13322.3721},{"date":"2025-06-23","close":13054.5361},{"date":"2025-06-24","close":13243.0137},{"date":"2025-06-25","close":13114.0557},{"date":"2025-06-26","close":13084.2959},{"date":"2025-06-27","close":13114.0557},{"date":"2025-06-30","close":13153.7344},{"date":"2025-07-01","close":13203.334},{"date":"2025-07-02","close":13213.2539},{"date":"2025-07-03","close":13252.9336},{"date":"2025-07-04","close":13104.1357},{"date":"2025-07-07","close":13004.9365},{"date":"2025-07-08","close":12975.1777},{"date":"2025-07-09","close":13064.4561},{"date":"2025-07-10","close":13044.6162},{"date":"2025-07-11","close":13084.2959},{"date":"2025-07-14","close":13024.7764},{"date":"2025-07-15","close":13004.9365},{"date":"2025-07-16","close":13004.9365},{"date":"2025-07-17","close":13123.9756},{"date":"2025-07-18","close":13114.0557},{"date":"2025-07-21","close":13094.2158},{"date":"2025-07-22","close":13193.4141},{"date":"2025-07-23","close":13104.1357},{"date":"2025-07-24","close":13163.6543},{"date":"2025-07-25","close":13183.4941},{"date":"2025-07-28","close":12975.1777},{"date":"2025-07-29","close":13004.9365},{"date":"2025-07-30","close":12965.2578},{"date":"2025-07-31","close":12985.0977},{"date":"2025-08-01","close":12885.8984},{"date":"2025-08-04","close":12995.0166},{"date":"2025-08-05","close":12905.7383},{"date":"2025-08-06","close":12895.8184},{"date":"2025-08-07","close":12836.2988},{"date":"2025-08-08","close":12816.46},{"date":"2025-08-11","close":12895.8184},{"date":"2025-08-12","close":12766.8604},{"date":"2025-08-13","close":12687.501},{"date":"2025-08-14","close":12697.4209},{"date":"2025-08-18","close":12340.3066},{"date":"2025-08-19","close":12241.1074},{"date":"2025-08-20","close":11844.3135},{"date":"2025-08-21","close":11883.9932},{"date":"2025-08-22","close":11933.5918},{"date":"2025-08-25","close":11933.5918},{"date":"2025-08-26","close":11814.5537},{"date":"2025-08-27","close":11725.2754},{"date":"2025-08-28","close":11725.2754},{"date":"2025-08-29","close":11616.1562},{"date":"2025-09-01","close":11536.7979},{"date":"2025-09-02","close":11536.7979},{"date":"2025-09-03","close":11358.2402},{"date":"2025-09-04","close":11516.958},{"date":"2025-09-05","close":11824.4736},{"date":"2025-09-08","close":12360.1465},{"date":"2025-09-09","close":12251.0273},{"date":"2025-09-10","close":12161.749},{"date":"2025-09-11","close":12221.2676},{"date":"2025-09-12","close":12499.0244},{"date":"2025-09-15","close":12677.582},{"date":"2025-09-16","close":12479.1846},{"date":"2025-09-17","close":12479.1846},{"date":"2025-09-18","close":12290.707},{"date":"2025-09-19","close":12480.0},{"date":"2025-09-22","close":12449.4248},{"date":"2025-09-23","close":12429.585},{"date":"2025-09-24","close":12399.8252},{"date":"2025-09-25","close":12290.707},{"date":"2025-09-26","close":11844.3135},{"date":"2025-09-29","close":11755.0342},{"date":"2025-09-30","close":11665.7559},{"date":"2025-10-01","close":11586.3965},{"date":"2025-10-02","close":11457.4385},{"date":"2025-10-10","close":11566.5576},{"date":"2025-10-13","close":11407.8398},{"date":"2025-10-14","close":11477.2783},{"date":"2025-10-15","close":11784.7939},{"date":"2025-10-16","close":11536.7979},{"date":"2025-10-17","close":11536.7979},{"date":"2025-10-20","close":11596.3164},{"date":"2025-10-21","close":11566.5576},{"date":"2025-10-22","close":11536.7979},{"date":"2025-10-23","close":11477.2783},{"date":"2025-10-24","close":11477.2783},{"date":"2025-10-27","close":11467.3584},{"date":"2025-10-28","close":11507.0381},{"date":"2025-10-29","close":11497.1182},{"date":"2025-10-30","close":11586.3965},{"date":"2025-10-31","close":11596.3164},{"date":"2025-11-03","close":11536.7979},{"date":"2025-11-04","close":11388.0},{"date":"2025-11-05","close":11358.2402},{"date":"2025-11-06","close":11239.2021},{"date":"2025-11-07","close":11298.7207},{"date":"2025-11-10","close":11169.7627},{"date":"2025-11-11","close":11120.1631},{"date":"2025-11-12","close":11259.042},{"date":"2025-11-13","close":11388.0},{"date":"2025-11-14","close":11318.5605},{"date":"2025-11-17","close":11487.1982},{"date":"2025-11-18","close":11209.4424},{"date":"2025-11-19","close":11219.3623},{"date":"2025-11-20","close":11328.4805},{"date":"2025-11-21","close":11348.3203},{"date":"2025-11-24","close":11397.9199},{"date":"2025-11-25","close":11417.7598},{"date":"2025-11-26","close":11378.0801},{"date":"2025-11-27","close":11507.0381},{"date":"2025-11-28","close":11497.1182},{"date":"2025-12-01","close":11497.1182},{"date":"2025-12-02","close":11507.0381},{"date":"2025-12-03","close":11645.916},{"date":"2025-12-04","close":11655.8359},{"date":"2025-12-05","close":11705.4355},{"date":"2025-12-08","close":11685.5957},{"date":"2025-12-09","close":11635.9961},{"date":"2025-12-10","close":11705.4355},{"date":"2025-12-11","close":11576.4766},{"date":"2025-12-12","close":11705.4355},{"date":"2025-12-15","close":11814.5537},{"date":"2025-12-16","close":11705.4355},{"date":"2025-12-17","close":11685.5957},{"date":"2025-12-18","close":11546.7178},{"date":"2025-12-19","close":11556.6377},{"date":"2025-12-22","close":11606.2363},{"date":"2025-12-23","close":11556.6377},{"date":"2025-12-24","close":11526.8779},{"date":"2025-12-26","close":11635.9961},{"date":"2025-12-29","close":11487.1982},{"date":"2025-12-30","close":11378.0801},{"date":"2026-01-02","close":11705.4355},{"date":"2026-01-05","close":12012.9512},{"date":"2026-01-06","close":12012.9512},{"date":"2026-01-07","close":11645.916},{"date":"2026-01-08","close":11507.0381},{"date":"2026-01-09","close":11487.1982},{"date":"2026-01-12","close":11447.5186},{"date":"2026-01-13","close":11388.0},{"date":"2026-01-14","close":11308.6406},{"date":"2026-01-15","close":11725.2754},{"date":"2026-01-16","close":12072.4697},{"date":"2026-01-19","close":12171.6689},{"date":"2026-01-20","close":12201.4287},{"date":"2026-01-21","close":11933.5918},{"date":"2026-01-22","close":11953.4316},{"date":"2026-01-23","close":12112.1494},{"date":"2026-01-26","close":12151.8291},{"date":"2026-01-27","close":12042.7109},{"date":"2026-01-28","close":12062.5498},{"date":"2026-01-29","close":12032.791},{"date":"2026-01-30","close":11824.4736},{"date":"2026-02-02","close":11616.1562},{"date":"2026-02-03","close":11745.1143},{"date":"2026-02-04","close":11903.832},{"date":"2026-02-05","close":11903.832},{"date":"2026-02-06","close":11745.1143},{"date":"2026-02-09","close":11705.4355},{"date":"2026-02-10","close":11764.9541},{"date":"2026-02-11","close":12062.5498},{"date":"2026-02-12","close":11983.1914},{"date":"2026-02-13","close":11735.1943},{"date":"2026-02-19","close":11933.5918},{"date":"2026-02-20","close":11913.752},{"date":"2026-02-23","close":11655.8359},{"date":"2026-02-24","close":11834.3936},{"date":"2026-02-25","close":12003.0312},{"date":"2026-02-26","close":11844.3135},{"date":"2026-02-27","close":11695.5156},{"date":"2026-03-03","close":11447.5186},{"date":"2026-03-04","close":11159.8428},{"date":"2026-03-05","close":11358.2402},{"date":"2026-03-06","close":11328.4805},{"date":"2026-03-09","close":11308.6406},{"date":"2026-03-10","close":11080.4844},{"date":"2026-03-11","close":11070.5645},{"date":"2026-03-12","close":11060.6445},{"date":"2026-03-13","close":11159.8428},{"date":"2026-03-16","close":10812.6475},{"date":"2026-03-17","close":10802.7275},{"date":"2026-03-18","close":11011.0449},{"date":"2026-03-19","close":10792.8076},{"date":"2026-03-20","close":10961.4453},{"date":"2026-03-23","close":10911.8467},{"date":"2026-03-24","close":10911.8467},{"date":"2026-03-25","close":11159.8428},{"date":"2026-03-26","close":11149.9229},{"date":"2026-03-27","close":11388.0},{"date":"2026-03-30","close":11570.0},{"date":"2026-03-31","close":11550.0},{"date":"2026-04-01","close":11320.0},{"date":"2026-04-02","close":11490.0},{"date":"2026-04-03","close":11590.0},{"date":"2026-04-06","close":11430.0},{"date":"2026-04-07","close":11330.0},{"date":"2026-04-08","close":10900.0},{"date":"2026-04-09","close":10620.0},{"date":"2026-04-10","close":11150.0},{"date":"2026-04-13","close":11090.0},{"date":"2026-04-14","close":11090.0},{"date":"2026-04-15","close":11520.0},{"date":"2026-04-16","close":12130.0},{"date":"2026-04-17","close":11400.0},{"date":"2026-04-20","close":11650.0},{"date":"2026-04-21","close":11910.0},{"date":"2026-04-22","close":11960.0},{"date":"2026-04-23","close":12040.0},{"date":"2026-04-24","close":12460.0},{"date":"2026-04-27","close":13350.0},{"date":"2026-04-28","close":13190.0},{"date":"2026-04-29","close":13700.0},{"date":"2026-04-30","close":17810.0},{"date":"2026-05-04","close":16460.0},{"date":"2026-05-06","close":14420.0},{"date":"2026-05-07","close":13810.0},{"date":"2026-05-08","close":13970.0},{"date":"2026-05-11","close":13510.0},{"date":"2026-05-12","close":13190.0},{"date":"2026-05-13","close":17140.0},{"date":"2026-05-14","close":18000.0},{"date":"2026-05-15","close":15300.0},{"date":"2026-05-18","close":14130.0},{"date":"2026-05-19","close":13460.0},{"date":"2026-05-20","close":12530.0},{"date":"2026-05-21","close":12530.0},{"date":"2026-05-22","close":13890.0},{"date":"2026-05-26","close":13700.0},{"date":"2026-05-27","close":13480.0},{"date":"2026-05-28","close":14140.0},{"date":"2026-05-29","close":13230.0},{"date":"2026-06-01","close":12390.0},{"date":"2026-06-02","close":11940.0},{"date":"2026-06-04","close":12670.0},{"date":"2026-06-05","close":11770.0},{"date":"2026-06-08","close":10920.0},{"date":"2026-06-09","close":10600.0},{"date":"2026-06-10","close":10930.0},{"date":"2026-06-11","close":11200.0},{"date":"2026-06-12","close":11120.0},{"date":"2026-06-15","close":11410.0},{"date":"2026-06-16","close":11450.0},{"date":"2026-06-17","close":11790.0},{"date":"2026-06-18","close":11200.0},{"date":"2026-06-19","close":11360.0},{"date":"2026-06-22","close":11180.0},{"date":"2026-06-23","close":10700.0},{"date":"2026-06-24","close":11300.0},{"date":"2026-06-25","close":11210.0},{"date":"2026-06-26","close":11150.0},{"date":"2026-06-29","close":11570.0},{"date":"2026-06-30","close":11820.0},{"date":"2026-07-01","close":11410.0},{"date":"2026-07-02","close":10990.0},{"date":"2026-07-03","close":10860.0},{"date":"2026-07-06","close":10780.0},{"date":"2026-07-07","close":10650.0},{"date":"2026-07-08","close":10330.0},{"date":"2026-07-09","close":10180.0},{"date":"2026-07-10","close":10320.0},{"date":"2026-07-13","close":10150.0},{"date":"2026-07-14","close":10050.0},{"date":"2026-07-15","close":9990.0},{"date":"2026-07-16","close":9920.0},{"date":"2026-07-20","close":9850.0},{"date":"2026-07-21","close":9560.0},{"date":"2026-07-22","close":9080.0},{"date":"2026-07-23","close":9680.0},{"date":"2026-07-24","close":9650.0},{"date":"2026-07-27","close":9750.0},{"date":"2026-07-28","close":9340.0},{"date":"2026-07-29","close":9680.0},{"date":"2026-07-30","close":9870.0},{"date":"2026-07-31","close":9770.0},{"date":"2026-08-03","close":10020.0},{"date":"2026-08-04","close":10280.0},{"date":"2026-08-05","close":10600.0},{"date":"2026-08-06","close":10450.0},{"date":"2026-08-07","close":10550.0},{"date":"2026-08-10","close":10900.0},{"date":"2026-08-11","close":11180.0},{"date":"2026-08-12","close":10780.0},{"date":"2026-08-13","close":10700.0},{"date":"2026-08-14","close":10810.0},{"date":"2026-08-18","close":10430.0},{"date":"2026-08-19","close":10390.0},{"date":"2026-08-20","close":10760.0},{"date":"2026-08-21","close":10700.0},{"date":"2026-08-24","close":11030.0},{"date":"2026-08-25","close":11180.0},{"date":"2026-08-26","close":11130.0},{"date":"2026-08-27","close":11130.0},{"date":"2026-08-28","close":11260.0},{"date":"2026-08-31","close":11400.0},{"date":"2026-09-01","close":11420.0},{"date":"2026-09-02","close":11320.0},{"date":"2026-09-03","close":11110.0},{"date":"2026-09-04","close":11330.0},{"date":"2026-09-07","close":11150.0},{"date":"2026-09-08","close":11120.0},{"date":"2026-09-09","close":11050.0},{"date":"2026-09-10","close":10760.0},{"date":"2026-09-11","close":10580.0},{"date":"2026-09-14","close":10550.0},{"date":"2026-09-15","close":10650.0},{"date":"2026-09-16","close":10750.0},{"date":"2026-09-17","close":10810.0},{"date":"2026-09-18","close":10830.0},{"date":"2026-09-21","close":10830.0},{"date":"2026-09-22","close":10770.0},{"date":"2026-09-23","close":10650.0},{"date":"2026-09-28","close":10780.0},{"date":"2026-09-29","close":10740.0},{"date":"2026-09-30","close":10700.0},{"date":"2026-10-01","close":10980.0},{"date":"2026-10-02","close":11280.0},{"date":"2026-10-06","close":11350.0},{"date":"2026-10-07","close":11500.0},{"date":"2026-10-08","close":11120.0},{"date":"2026-10-12","close":11280.0},{"date":"2026-10-13","close":10540.0},{"date":"2026-10-14","close":10750.0},{"date":"2026-10-15","close":10330.0},{"date":"2026-10-16","close":10550.0},{"date":"2026-10-19","close":10560.0},{"date":"2026-10-20","close":10370.0},{"date":"2026-10-21","close":10330.0},{"date":"2026-10-22","close":10030.0},{"date":"2026-10-23","close":10070.0}],"chart_data":[{"date":"2024-10-24","open":17558,"high":18431,"low":17399,"close":18382,"volume":21802,"rsi_14":60.46,"sma_20":17959.5,"sma_60":18641.67,"sma_120":19164.0},{"date":"2024-10-25","open":18382,"high":18600,"low":18183,"close":18421,"volume":15552,"rsi_14":62.69,"sma_20":17947.5,"sma_60":18638.83,"sma_120":19143.33},{"date":"2024-10-28","open":18421,"high":18550,"low":18134,"close":18302,"volume":11976,"rsi_14":62.93,"sma_20":17976.0,"sma_60":18631.0,"sma_120":19120.42},{"date":"2024-10-29","open":18302,"high":18411,"low":18005,"close":18411,"volume":8534,"rsi_14":63.5,"sma_20":18004.5,"sma_60":18620.33,"sma_120":19098.42},{"date":"2024-10-30","open":18411,"high":18451,"low":18153,"close":18253,"volume":3525,"rsi_14":60.07,"sma_20":18035.0,"sma_60":18602.83,"sma_120":19079.25},{"date":"2024-10-31","open":18253,"high":18352,"low":18034,"close":18173,"volume":1705,"rsi_14":55.76,"sma_20":18056.0,"sma_60":18586.33,"sma_120":19056.92},{"date":"2024-11-01","open":18034,"high":18282,"low":18014,"close":18064,"volume":3409,"rsi_14":51.67,"sma_20":18067.5,"sma_60":18565.0,"sma_120":19033.25},{"date":"2024-11-04","open":18203,"high":18253,"low":18044,"close":18104,"volume":2996,"rsi_14":53.36,"sma_20":18084.5,"sma_60":18544.17,"sma_120":19009.5},{"date":"2024-11-05","open":18213,"high":18253,"low":18014,"close":18153,"volume":2558,"rsi_14":55.85,"sma_20":18110.5,"sma_60":18530.0,"sma_120":18986.17},{"date":"2024-11-06","open":18143,"high":18352,"low":17905,"close":18272,"volume":3927,"rsi_14":56.34,"sma_20":18139.0,"sma_60":18531.67,"sma_120":18964.25},{"date":"2024-11-07","open":18074,"high":18302,"low":17776,"close":17905,"volume":7954,"rsi_14":53.93,"sma_20":18149.5,"sma_60":18522.33,"sma_120":18941.75},{"date":"2024-11-08","open":17776,"high":18253,"low":17509,"close":17548,"volume":7249,"rsi_14":50.0,"sma_20":18133.5,"sma_60":18498.83,"sma_120":18916.25},{"date":"2024-11-11","open":17548,"high":17757,"low":17409,"close":17747,"volume":2724,"rsi_14":58.76,"sma_20":18122.0,"sma_60":18477.67,"sma_120":18890.33},{"date":"2024-11-12","open":17747,"high":17747,"low":17360,"close":17360,"volume":11009,"rsi_14":45.55,"sma_20":18093.5,"sma_60":18451.0,"sma_120":18864.08},{"date":"2024-11-13","open":17360,"high":17757,"low":17280,"close":17290,"volume":6420,"rsi_14":25.23,"sma_20":18065.5,"sma_60":18424.67,"sma_120":18840.17},{"date":"2024-11-14","open":17290,"high":17449,"low":17161,"close":17439,"volume":1531,"rsi_14":28.76,"sma_20":18040.5,"sma_60":18402.83,"sma_120":18818.33},{"date":"2024-11-15","open":17439,"high":17747,"low":17211,"close":17350,"volume":4540,"rsi_14":29.13,"sma_20":18023.5,"sma_60":18377.5,"sma_120":18794.08},{"date":"2024-11-18","open":17181,"high":17360,"low":17181,"close":17290,"volume":1125,"rsi_14":24.89,"sma_20":18010.5,"sma_60":18353.83,"sma_120":18771.83},{"date":"2024-11-19","open":17290,"high":17439,"low":17132,"close":17390,"volume":2392,"rsi_14":30.14,"sma_20":18018.0,"sma_60":18330.17,"sma_120":18752.67},{"date":"2024-11-20","open":17261,"high":17647,"low":17122,"close":17132,"volume":3794,"rsi_14":27.85,"sma_20":17993.5,"sma_60":18303.5,"sma_120":18733.17},{"date":"2024-11-21","open":17350,"high":17459,"low":17032,"close":17032,"volume":3821,"rsi_14":27.97,"sma_20":17925.5,"sma_60":18275.67,"sma_120":18714.42},{"date":"2024-11-22","open":17032,"high":17261,"low":16298,"close":17191,"volume":12707,"rsi_14":31.45,"sma_20":17863.5,"sma_60":18253.17,"sma_120":18699.83},{"date":"2024-11-25","open":17191,"high":17280,"low":16993,"close":17072,"volume":2739,"rsi_14":28.63,"sma_20":17801.5,"sma_60":18228.67,"sma_120":18684.92},{"date":"2024-11-26","open":17072,"high":17270,"low":16973,"close":17062,"volume":2550,"rsi_14":25.0,"sma_20":17733.5,"sma_60":18201.0,"sma_120":18669.0},{"date":"2024-11-27","open":17251,"high":17251,"low":16874,"close":17231,"volume":11298,"rsi_14":34.82,"sma_20":17682.0,"sma_60":18173.5,"sma_120":18654.25},{"date":"2024-11-28","open":17231,"high":17330,"low":16973,"close":17013,"volume":3678,"rsi_14":37.14,"sma_20":17623.5,"sma_60":18139.17,"sma_120":18636.58},{"date":"2024-11-29","open":17032,"high":17955,"low":16983,"close":17757,"volume":17557,"rsi_14":50.19,"sma_20":17608.0,"sma_60":18116.17,"sma_120":18627.08},{"date":"2024-12-02","open":17846,"high":18253,"low":17757,"close":18124,"volume":19748,"rsi_14":64.64,"sma_20":17609.0,"sma_60":18099.17,"sma_120":18619.42},{"date":"2024-12-03","open":17856,"high":18124,"low":17786,"close":17806,"volume":6841,"rsi_14":59.03,"sma_20":17591.5,"sma_60":18081.17,"sma_120":18606.58},{"date":"2024-12-04","open":17548,"high":17826,"low":17350,"close":17588,"volume":360065,"rsi_14":52.54,"sma_20":17557.0,"sma_60":18060.67,"sma_120":18593.08},{"date":"2024-12-05","open":17409,"high":17836,"low":17231,"close":17499,"volume":3574,"rsi_14":52.54,"sma_20":17536.5,"sma_60":18040.17,"sma_120":18579.58},{"date":"2024-12-06","open":17598,"high":17598,"low":16923,"close":17251,"volume":6604,"rsi_14":49.36,"sma_20":17521.5,"sma_60":18013.5,"sma_120":18565.0},{"date":"2024-12-09","open":16685,"high":17449,"low":16685,"close":17409,"volume":10851,"rsi_14":50.31,"sma_20":17504.5,"sma_60":17989.33,"sma_120":18552.75},{"date":"2024-12-10","open":17409,"high":17707,"low":17360,"close":17687,"volume":4265,"rsi_14":58.7,"sma_20":17521.0,"sma_60":17971.5,"sma_120":18544.92},{"date":"2024-12-11","open":17856,"high":17856,"low":17518,"close":17776,"volume":3154,"rsi_14":61.68,"sma_20":17545.5,"sma_60":17954.5,"sma_120":18536.33},{"date":"2024-12-12","open":17667,"high":18104,"low":17280,"close":18104,"volume":7698,"rsi_14":63.61,"sma_20":17579.0,"sma_60":17942.17,"sma_120":18530.08},{"date":"2024-12-13","open":18104,"high":18143,"low":17409,"close":18064,"volume":9835,"rsi_14":65.15,"sma_20":17615.0,"sma_60":17927.83,"sma_120":18523.75},{"date":"2024-12-16","open":18064,"high":18124,"low":17677,"close":17677,"volume":2742,"rsi_14":58.42,"sma_20":17634.5,"sma_60":17907.33,"sma_120":18515.08},{"date":"2024-12-17","open":17677,"high":17687,"low":17558,"close":17687,"volume":1435,"rsi_14":56.53,"sma_20":17649.5,"sma_60":17891.67,"sma_120":18507.08},{"date":"2024-12-18","open":17489,"high":17766,"low":17340,"close":17548,"volume":5044,"rsi_14":57.85,"sma_20":17670.5,"sma_60":17877.33,"sma_120":18504.08},{"date":"2024-12-19","open":17528,"high":17687,"low":17360,"close":17439,"volume":2350,"rsi_14":44.29,"sma_20":17691.0,"sma_60":17858.67,"sma_120":18498.92},{"date":"2024-12-20","open":17439,"high":17578,"low":17300,"close":17360,"volume":5881,"rsi_14":34.66,"sma_20":17699.5,"sma_60":17836.83,"sma_120":18487.25},{"date":"2024-12-23","open":17370,"high":17717,"low":17370,"close":17459,"volume":2413,"rsi_14":42.36,"sma_20":17719.0,"sma_60":17832.17,"sma_120":18473.42},{"date":"2024-12-24","open":17459,"high":17826,"low":17459,"close":17657,"volume":4437,"rsi_14":51.54,"sma_20":17749.0,"sma_60":17829.0,"sma_120":18460.08},{"date":"2024-12-26","open":17588,"high":17856,"low":17558,"close":17568,"volume":6242,"rsi_14":51.54,"sma_20":17766.0,"sma_60":17827.67,"sma_120":18447.92},{"date":"2024-12-27","open":17568,"high":17866,"low":17340,"close":17846,"volume":13348,"rsi_14":63.04,"sma_20":17808.0,"sma_60":17829.17,"sma_120":18437.92},{"date":"2024-12-30","open":17846,"high":18074,"low":17598,"close":18054,"volume":6707,"rsi_14":63.83,"sma_20":17823.0,"sma_60":17832.83,"sma_120":18427.92},{"date":"2025-01-02","open":17955,"high":18044,"low":17747,"close":17826,"volume":604,"rsi_14":53.04,"sma_20":17808.0,"sma_60":17833.83,"sma_120":18414.92},{"date":"2025-01-03","open":17657,"high":17846,"low":17598,"close":17687,"volume":697,"rsi_14":48.09,"sma_20":17802.0,"sma_60":17834.67,"sma_120":18401.0},{"date":"2025-01-06","open":17528,"high":17717,"low":17171,"close":17211,"volume":6401,"rsi_14":32.0,"sma_20":17783.0,"sma_60":17826.33,"sma_120":18381.67},{"date":"2025-01-07","open":17211,"high":17677,"low":16517,"close":16646,"volume":15039,"rsi_14":26.4,"sma_20":17740.0,"sma_60":17808.67,"sma_120":18356.08},{"date":"2025-01-08","open":16655,"high":16655,"low":16388,"close":16626,"volume":2808,"rsi_14":30.08,"sma_20":17708.5,"sma_60":17787.83,"sma_120":18328.25},{"date":"2025-01-09","open":16636,"high":16715,"low":16368,"close":16378,"volume":3678,"rsi_14":27.24,"sma_20":17656.5,"sma_60":17761.0,"sma_120":18296.67},{"date":"2025-01-10","open":16388,"high":16457,"low":15931,"close":16358,"volume":1928,"rsi_14":28.42,"sma_20":17589.5,"sma_60":17734.67,"sma_120":18264.08},{"date":"2025-01-13","open":16447,"high":16844,"low":16298,"close":16388,"volume":6696,"rsi_14":30.37,"sma_20":17519.5,"sma_60":17710.17,"sma_120":18236.33},{"date":"2025-01-14","open":16705,"high":16705,"low":16169,"close":16378,"volume":2701,"rsi_14":31.18,"sma_20":17432.5,"sma_60":17684.0,"sma_120":18212.08},{"date":"2025-01-15","open":16378,"high":16705,"low":15773,"close":16368,"volume":12524,"rsi_14":28.35,"sma_20":17347.0,"sma_60":17661.83,"sma_120":18189.75},{"date":"2025-01-16","open":16477,"high":16507,"low":16070,"close":16457,"volume":3927,"rsi_14":25.1,"sma_20":17285.5,"sma_60":17643.5,"sma_120":18169.92},{"date":"2025-01-17","open":16457,"high":16457,"low":16229,"close":16427,"volume":1111,"rsi_14":25.74,"sma_20":17222.0,"sma_60":17629.83,"sma_120":18147.58},{"date":"2025-01-20","open":16427,"high":16427,"low":16288,"close":16407,"volume":2235,"rsi_14":15.64,"sma_20":17164.5,"sma_60":17609.5,"sma_120":18127.0},{"date":"2025-01-21","open":16407,"high":16566,"low":16209,"close":16209,"volume":959,"rsi_14":5.71,"sma_20":17102.5,"sma_60":17573.0,"sma_120":18107.33},{"date":"2025-01-22","open":16209,"high":16368,"low":16189,"close":16219,"volume":1406,"rsi_14":6.91,"sma_20":17045.0,"sma_60":17536.0,"sma_120":18087.42},{"date":"2025-01-23","open":16219,"high":16348,"low":16080,"close":16219,"volume":436,"rsi_14":7.47,"sma_20":16982.5,"sma_60":17501.0,"sma_120":18066.0},{"date":"2025-01-24","open":16219,"high":16249,"low":16030,"close":16219,"volume":2345,"rsi_14":10.32,"sma_20":16910.0,"sma_60":17464.17,"sma_120":18042.25},{"date":"2025-01-31","open":15892,"high":15971,"low":15852,"close":15872,"volume":2199,"rsi_14":12.5,"sma_20":16824.5,"sma_60":17424.17,"sma_120":18013.5},{"date":"2025-02-03","open":16159,"high":16159,"low":15782,"close":15822,"volume":893,"rsi_14":12.15,"sma_20":16722.5,"sma_60":17384.67,"sma_120":17985.5},{"date":"2025-02-04","open":16090,"high":16090,"low":15356,"close":15366,"volume":6289,"rsi_14":10.16,"sma_20":16587.0,"sma_60":17339.33,"sma_120":17952.17},{"date":"2025-02-05","open":15366,"high":15535,"low":15366,"close":15396,"volume":1039,"rsi_14":12.4,"sma_20":16464.5,"sma_60":17293.83,"sma_120":17919.0},{"date":"2025-02-06","open":15396,"high":15554,"low":15197,"close":15396,"volume":4958,"rsi_14":10.32,"sma_20":16349.0,"sma_60":17247.5,"sma_120":17888.75},{"date":"2025-02-07","open":15396,"high":15475,"low":15197,"close":15257,"volume":2184,"rsi_14":9.35,"sma_20":16250.5,"sma_60":17196.83,"sma_120":17864.25},{"date":"2025-02-10","open":15296,"high":15465,"low":15167,"close":15167,"volume":4233,"rsi_14":8.84,"sma_20":16176.0,"sma_60":17150.83,"sma_120":17836.58},{"date":"2025-02-11","open":15316,"high":15316,"low":15098,"close":15247,"volume":2555,"rsi_14":8.22,"sma_20":16106.5,"sma_60":17112.17,"sma_120":17805.5},{"date":"2025-02-12","open":15237,"high":15257,"low":14830,"close":14910,"volume":8198,"rsi_14":6.78,"sma_20":16032.5,"sma_60":17064.5,"sma_120":17771.08},{"date":"2025-02-13","open":14910,"high":15039,"low":14721,"close":14939,"volume":1999,"rsi_14":8.43,"sma_20":15961.0,"sma_60":17023.83,"sma_120":17737.42},{"date":"2025-02-14","open":15078,"high":15078,"low":14810,"close":14840,"volume":3622,"rsi_14":8.93,"sma_20":15883.0,"sma_60":16982.67,"sma_120":17703.67},{"date":"2025-02-17","open":15535,"high":15763,"low":14870,"close":14979,"volume":3995,"rsi_14":15.47,"sma_20":15812.5,"sma_60":16941.33,"sma_120":17672.08},{"date":"2025-02-18","open":14989,"high":15128,"low":14959,"close":14979,"volume":2659,"rsi_14":15.47,"sma_20":15742.5,"sma_60":16901.5,"sma_120":17639.5},{"date":"2025-02-19","open":14979,"high":15058,"low":14890,"close":14989,"volume":3345,"rsi_14":15.93,"sma_20":15668.5,"sma_60":16862.83,"sma_120":17608.33},{"date":"2025-02-20","open":15515,"high":15515,"low":14989,"close":15078,"volume":4337,"rsi_14":24.36,"sma_20":15600.5,"sma_60":16824.0,"sma_120":17577.08},{"date":"2025-02-21","open":15495,"high":15703,"low":15128,"close":15435,"volume":5858,"rsi_14":39.57,"sma_20":15551.5,"sma_60":16795.5,"sma_120":17549.5},{"date":"2025-02-24","open":15197,"high":15435,"low":15148,"close":15148,"volume":2575,"rsi_14":43.53,"sma_20":15498.0,"sma_60":16763.83,"sma_120":17519.75},{"date":"2025-02-25","open":15148,"high":15237,"low":14999,"close":15009,"volume":1696,"rsi_14":39.23,"sma_20":15437.0,"sma_60":16727.17,"sma_120":17490.17},{"date":"2025-02-26","open":15296,"high":15296,"low":14919,"close":14959,"volume":2139,"rsi_14":38.17,"sma_20":15373.5,"sma_60":16691.67,"sma_120":17460.17},{"date":"2025-02-27","open":14979,"high":15009,"low":14483,"close":14880,"volume":4776,"rsi_14":39.44,"sma_20":15306.0,"sma_60":16655.0,"sma_120":17428.0},{"date":"2025-02-28","open":14880,"high":14949,"low":14533,"close":14711,"volume":2904,"rsi_14":37.77,"sma_20":15247.5,"sma_60":16612.67,"sma_120":17393.08},{"date":"2025-03-04","open":14711,"high":14979,"low":14582,"close":14582,"volume":2274,"rsi_14":32.64,"sma_20":15185.0,"sma_60":16571.83,"sma_120":17355.5},{"date":"2025-03-05","open":14483,"high":14771,"low":14483,"close":14612,"volume":1180,"rsi_14":40.74,"sma_20":15147.0,"sma_60":16519.0,"sma_120":17317.58},{"date":"2025-03-06","open":14612,"high":14949,"low":14612,"close":14880,"volume":3530,"rsi_14":48.39,"sma_20":15121.0,"sma_60":16464.5,"sma_120":17281.83},{"date":"2025-03-07","open":14880,"high":14880,"low":14642,"close":14681,"volume":4543,"rsi_14":45.92,"sma_20":15085.0,"sma_60":16412.0,"sma_120":17246.58},{"date":"2025-03-10","open":14781,"high":14781,"low":14671,"close":14671,"volume":3743,"rsi_14":41.53,"sma_20":15055.5,"sma_60":16363.0,"sma_120":17211.83},{"date":"2025-03-11","open":14503,"high":14652,"low":13441,"close":14195,"volume":8647,"rsi_14":32.9,"sma_20":15006.5,"sma_60":16307.5,"sma_120":17173.83},{"date":"2025-03-12","open":14195,"high":14374,"low":13997,"close":14205,"volume":1291,"rsi_14":32.9,"sma_20":14954.0,"sma_60":16256.33,"sma_120":17134.92},{"date":"2025-03-13","open":14086,"high":14295,"low":14086,"close":14096,"volume":847,"rsi_14":28.76,"sma_20":14913.0,"sma_60":16200.67,"sma_120":17095.0},{"date":"2025-03-14","open":17350,"high":17360,"low":15971,"close":16616,"volume":191851,"rsi_14":63.19,"sma_20":14997.5,"sma_60":16182.67,"sma_120":17077.08},{"date":"2025-03-17","open":15971,"high":15971,"low":14929,"close":15029,"volume":67546,"rsi_14":48.97,"sma_20":15007.0,"sma_60":16136.5,"sma_120":17045.5},{"date":"2025-03-18","open":14979,"high":15544,"low":14910,"close":14999,"volume":10322,"rsi_14":49.91,"sma_20":15008.0,"sma_60":16084.33,"sma_120":17013.25},{"date":"2025-03-19","open":14999,"high":15078,"low":14929,"close":14949,"volume":11319,"rsi_14":49.91,"sma_20":15006.5,"sma_60":16032.0,"sma_120":16979.92},{"date":"2025-03-20","open":14949,"high":15068,"low":14870,"close":14999,"volume":7053,"rsi_14":51.06,"sma_20":15007.0,"sma_60":15987.0,"sma_120":16947.17},{"date":"2025-03-21","open":14910,"high":14919,"low":14741,"close":14741,"volume":7927,"rsi_14":50.26,"sma_20":14990.0,"sma_60":15937.5,"sma_120":16914.58},{"date":"2025-03-24","open":14741,"high":14741,"low":14552,"close":14622,"volume":4308,"rsi_14":50.35,"sma_20":14949.0,"sma_60":15888.33,"sma_120":16882.83},{"date":"2025-03-25","open":14622,"high":14761,"low":14404,"close":14423,"volume":9834,"rsi_14":48.4,"sma_20":14912.5,"sma_60":15837.67,"sma_120":16848.17},{"date":"2025-03-26","open":14423,"high":14880,"low":14384,"close":14384,"volume":4988,"rsi_14":45.61,"sma_20":14881.0,"sma_60":15787.67,"sma_120":16812.25},{"date":"2025-03-27","open":14384,"high":14384,"low":14146,"close":14185,"volume":6816,"rsi_14":45.61,"sma_20":14842.0,"sma_60":15732.67,"sma_120":16782.42},{"date":"2025-03-28","open":14195,"high":14255,"low":13660,"close":13937,"volume":17107,"rsi_14":43.77,"sma_20":14794.5,"sma_60":15670.17,"sma_120":16749.58},{"date":"2025-03-31","open":13937,"high":14374,"low":13779,"close":14136,"volume":6963,"rsi_14":49.47,"sma_20":14765.5,"sma_60":15612.5,"sma_120":16720.08},{"date":"2025-04-01","open":14086,"high":14245,"low":14086,"close":14225,"volume":1275,"rsi_14":50.17,"sma_20":14747.5,"sma_60":15551.67,"sma_120":16690.42},{"date":"2025-04-02","open":14334,"high":14334,"low":14086,"close":14275,"volume":1513,"rsi_14":51.58,"sma_20":14730.5,"sma_60":15488.17,"sma_120":16660.5},{"date":"2025-04-03","open":14255,"high":14334,"low":14185,"close":14285,"volume":765,"rsi_14":12.7,"sma_20":14700.5,"sma_60":15428.67,"sma_120":16631.25},{"date":"2025-04-04","open":13372,"high":14185,"low":13372,"close":13749,"volume":24428,"rsi_14":19.14,"sma_20":14653.5,"sma_60":15362.5,"sma_120":16598.58},{"date":"2025-04-07","open":13967,"high":13967,"low":13412,"close":13749,"volume":3501,"rsi_14":19.42,"sma_20":14607.0,"sma_60":15304.33,"sma_120":16565.33},{"date":"2025-04-08","open":13888,"high":14096,"low":13769,"close":14096,"volume":2355,"rsi_14":31.78,"sma_20":14602.0,"sma_60":15261.5,"sma_120":16535.08},{"date":"2025-04-09","open":14225,"high":14245,"low":13838,"close":13987,"volume":1915,"rsi_14":28.93,"sma_20":14591.0,"sma_60":15217.17,"sma_120":16502.5},{"date":"2025-04-10","open":13987,"high":14235,"low":13987,"close":14175,"volume":3958,"rsi_14":37.87,"sma_20":14595.0,"sma_60":15180.17,"sma_120":16470.58},{"date":"2025-04-11","open":14175,"high":14255,"low":13987,"close":14255,"volume":1974,"rsi_14":41.99,"sma_20":14476.0,"sma_60":15144.83,"sma_120":16439.75},{"date":"2025-04-14","open":14195,"high":14354,"low":14086,"close":14086,"volume":2571,"rsi_14":42.54,"sma_20":14428.5,"sma_60":15106.17,"sma_120":16408.17},{"date":"2025-04-15","open":14384,"high":14384,"low":13967,"close":14304,"volume":3490,"rsi_14":48.37,"sma_20":14393.5,"sma_60":15071.33,"sma_120":16377.67},{"date":"2025-04-16","open":14334,"high":14334,"low":14146,"close":14265,"volume":4011,"rsi_14":51.74,"sma_20":14359.0,"sma_60":15036.0,"sma_120":16348.92},{"date":"2025-04-17","open":14384,"high":14671,"low":14086,"close":14652,"volume":2787,"rsi_14":64.75,"sma_20":14341.5,"sma_60":15005.67,"sma_120":16324.58},{"date":"2025-04-18","open":14662,"high":14662,"low":14175,"close":14503,"volume":2754,"rsi_14":57.74,"sma_20":14329.5,"sma_60":14973.33,"sma_120":16301.58},{"date":"2025-04-21","open":14453,"high":14483,"low":14334,"close":14483,"volume":978,"rsi_14":55.6,"sma_20":14322.5,"sma_60":14941.0,"sma_120":16275.25},{"date":"2025-04-22","open":14761,"high":14761,"low":14334,"close":14483,"volume":785,"rsi_14":54.63,"sma_20":14325.5,"sma_60":14912.0,"sma_120":16242.5},{"date":"2025-04-23","open":14662,"high":14662,"low":14384,"close":14423,"volume":2266,"rsi_14":53.02,"sma_20":14327.5,"sma_60":14881.83,"sma_120":16208.92},{"date":"2025-04-24","open":14423,"high":14671,"low":14384,"close":14384,"volume":337,"rsi_14":67.58,"sma_20":14337.5,"sma_60":14851.0,"sma_120":16176.0},{"date":"2025-04-25","open":14582,"high":14582,"low":14324,"close":14354,"volume":1244,"rsi_14":66.49,"sma_20":14358.5,"sma_60":14819.67,"sma_120":16141.92},{"date":"2025-04-28","open":14354,"high":14543,"low":14285,"close":14354,"volume":828,"rsi_14":58.67,"sma_20":14369.5,"sma_60":14794.17,"sma_120":16109.17},{"date":"2025-04-29","open":14354,"high":14662,"low":14205,"close":14394,"volume":2911,"rsi_14":64.34,"sma_20":14378.0,"sma_60":14770.17,"sma_120":16077.42},{"date":"2025-04-30","open":14414,"high":14483,"low":14275,"close":14364,"volume":2082,"rsi_14":57.48,"sma_20":14382.5,"sma_60":14753.33,"sma_120":16046.33},{"date":"2025-05-02","open":14761,"high":14761,"low":14364,"close":14364,"volume":1513,"rsi_14":54.62,"sma_20":14386.5,"sma_60":14736.0,"sma_120":16014.92},{"date":"2025-05-07","open":14364,"high":14384,"low":14185,"close":14354,"volume":1281,"rsi_14":63.11,"sma_20":14417.0,"sma_60":14718.5,"sma_120":15983.0},{"date":"2025-05-08","open":14354,"high":14354,"low":14235,"close":14265,"volume":787,"rsi_14":47.78,"sma_20":14443.0,"sma_60":14701.83,"sma_120":15949.33},{"date":"2025-05-09","open":14106,"high":14185,"low":13927,"close":14106,"volume":3582,"rsi_14":42.16,"sma_20":14443.5,"sma_60":14684.0,"sma_120":15917.42},{"date":"2025-05-12","open":13888,"high":14096,"low":13878,"close":13898,"volume":3869,"rsi_14":4.76,"sma_20":14439.0,"sma_60":14661.33,"sma_120":15886.75},{"date":"2025-05-13","open":13898,"high":14334,"low":13858,"close":14007,"volume":5556,"rsi_14":18.75,"sma_20":14430.5,"sma_60":14646.17,"sma_120":15855.33},{"date":"2025-05-14","open":13888,"high":14275,"low":13838,"close":13898,"volume":11304,"rsi_14":16.85,"sma_20":14412.5,"sma_60":14628.67,"sma_120":15826.25},{"date":"2025-05-15","open":13898,"high":13898,"low":13719,"close":13749,"volume":9278,"rsi_14":14.42,"sma_20":14395.5,"sma_60":14610.33,"sma_120":15796.5},{"date":"2025-05-16","open":13749,"high":13769,"low":13551,"close":13590,"volume":3819,"rsi_14":13.16,"sma_20":14359.5,"sma_60":14587.0,"sma_120":15764.17},{"date":"2025-05-19","open":13590,"high":13590,"low":13342,"close":13392,"volume":6012,"rsi_14":11.54,"sma_20":14315.5,"sma_60":14560.33,"sma_120":15730.92},{"date":"2025-05-20","open":13392,"high":13412,"low":13253,"close":13283,"volume":6268,"rsi_14":10.87,"sma_20":14246.5,"sma_60":14531.67,"sma_120":15697.25},{"date":"2025-05-21","open":13273,"high":13422,"low":13124,"close":13392,"volume":7003,"rsi_14":17.45,"sma_20":14190.5,"sma_60":14503.33,"sma_120":15663.67},{"date":"2025-05-22","open":13392,"high":13392,"low":13203,"close":13213,"volume":3101,"rsi_14":13.5,"sma_20":14126.5,"sma_60":14466.0,"sma_120":15630.75},{"date":"2025-05-23","open":13213,"high":13303,"low":12995,"close":13124,"volume":5517,"rsi_14":13.02,"sma_20":14058.0,"sma_60":14432.0,"sma_120":15597.92},{"date":"2025-05-26","open":13273,"high":13273,"low":12896,"close":12975,"volume":8065,"rsi_14":11.96,"sma_20":13985.0,"sma_60":14397.83,"sma_120":15562.5},{"date":"2025-05-27","open":13322,"high":13322,"low":12807,"close":13015,"volume":6130,"rsi_14":13.9,"sma_20":13916.0,"sma_60":14365.17,"sma_120":15528.42},{"date":"2025-05-28","open":13025,"high":13094,"low":12896,"close":13094,"volume":5134,"rsi_14":18.28,"sma_20":13852.5,"sma_60":14335.17,"sma_120":15495.08},{"date":"2025-05-29","open":13094,"high":13094,"low":12896,"close":13064,"volume":8415,"rsi_14":19.65,"sma_20":13787.5,"sma_60":14307.5,"sma_120":15460.08},{"date":"2025-05-30","open":13064,"high":13352,"low":12896,"close":13312,"volume":6294,"rsi_14":33.33,"sma_20":13733.0,"sma_60":14286.17,"sma_120":15429.0},{"date":"2025-06-02","open":13312,"high":13392,"low":13094,"close":13392,"volume":3873,"rsi_14":32.18,"sma_20":13684.0,"sma_60":14265.67,"sma_120":15392.33},{"date":"2025-06-04","open":13392,"high":13412,"low":13174,"close":13183,"volume":7449,"rsi_14":30.43,"sma_20":13624.5,"sma_60":14237.17,"sma_120":15350.83},{"date":"2025-06-05","open":13183,"high":13203,"low":13154,"close":13174,"volume":8036,"rsi_14":32.94,"sma_20":13565.0,"sma_60":14211.83,"sma_120":15311.92},{"date":"2025-06-09","open":13174,"high":13342,"low":13114,"close":13312,"volume":4710,"rsi_14":41.67,"sma_20":13517.0,"sma_60":14189.0,"sma_120":15276.0},{"date":"2025-06-10","open":13312,"high":13392,"low":13193,"close":13293,"volume":7599,"rsi_14":46.67,"sma_20":13476.0,"sma_60":14173.83,"sma_120":15240.67},{"date":"2025-06-11","open":13293,"high":13709,"low":13183,"close":13451,"volume":9210,"rsi_14":55.48,"sma_20":13453.5,"sma_60":14161.17,"sma_120":15208.75},{"date":"2025-06-12","open":13451,"high":13789,"low":13332,"close":13501,"volume":13745,"rsi_14":53.69,"sma_20":13428.0,"sma_60":14151.17,"sma_120":15175.92},{"date":"2025-06-13","open":13501,"high":13580,"low":13342,"close":13422,"volume":6138,"rsi_14":57.55,"sma_20":13404.0,"sma_60":14097.5,"sma_120":15140.08},{"date":"2025-06-16","open":13412,"high":13719,"low":13303,"close":13392,"volume":6937,"rsi_14":60.15,"sma_20":13386.0,"sma_60":14070.0,"sma_120":15103.25},{"date":"2025-06-17","open":13412,"high":13610,"low":13293,"close":13312,"volume":8000,"rsi_14":63.49,"sma_20":13372.0,"sma_60":14041.67,"sma_120":15063.0},{"date":"2025-06-18","open":13312,"high":13501,"low":13193,"close":13322,"volume":5865,"rsi_14":62.6,"sma_20":13368.5,"sma_60":14014.33,"sma_120":15023.17},{"date":"2025-06-19","open":13362,"high":13392,"low":13263,"close":13283,"volume":8049,"rsi_14":57.98,"sma_20":13368.5,"sma_60":13985.5,"sma_120":14986.25},{"date":"2025-06-20","open":13283,"high":13372,"low":13243,"close":13322,"volume":3678,"rsi_14":60.83,"sma_20":13365.0,"sma_60":13961.67,"sma_120":14949.58},{"date":"2025-06-23","open":13322,"high":13322,"low":12995,"close":13055,"volume":10702,"rsi_14":39.34,"sma_20":13357.0,"sma_60":13935.33,"sma_120":14911.83},{"date":"2025-06-24","open":13055,"high":13293,"low":13055,"close":13243,"volume":6275,"rsi_14":44.36,"sma_20":13363.0,"sma_60":13915.5,"sma_120":14876.58},{"date":"2025-06-25","open":13243,"high":13322,"low":13074,"close":13114,"volume":7238,"rsi_14":47.2,"sma_20":13370.0,"sma_60":13894.17,"sma_120":14840.92},{"date":"2025-06-26","open":13342,"high":13342,"low":13015,"close":13084,"volume":4682,"rsi_14":46.46,"sma_20":13373.5,"sma_60":13875.67,"sma_120":14804.17},{"date":"2025-06-27","open":13084,"high":13362,"low":13074,"close":13114,"volume":3862,"rsi_14":41.38,"sma_20":13374.5,"sma_60":13861.83,"sma_120":14766.0},{"date":"2025-06-30","open":13114,"high":13352,"low":13055,"close":13154,"volume":2053,"rsi_14":44.07,"sma_20":13379.0,"sma_60":13845.33,"sma_120":14728.92},{"date":"2025-07-01","open":13164,"high":13303,"low":13104,"close":13203,"volume":4207,"rsi_14":38.32,"sma_20":13373.5,"sma_60":13828.17,"sma_120":14689.92},{"date":"2025-07-02","open":13203,"high":13233,"low":12995,"close":13213,"volume":6319,"rsi_14":35.92,"sma_20":13364.5,"sma_60":13810.33,"sma_120":14649.25},{"date":"2025-07-03","open":13213,"high":13253,"low":12995,"close":13253,"volume":4492,"rsi_14":41.41,"sma_20":13368.0,"sma_60":13793.0,"sma_120":14610.83},{"date":"2025-07-04","open":13263,"high":13382,"low":13005,"close":13104,"volume":12016,"rsi_14":36.94,"sma_20":13364.5,"sma_60":13782.17,"sma_120":14572.33},{"date":"2025-07-07","open":13104,"high":13382,"low":12945,"close":13005,"volume":3707,"rsi_14":36.28,"sma_20":13349.0,"sma_60":13769.67,"sma_120":14537.0},{"date":"2025-07-08","open":13005,"high":13134,"low":12896,"close":12975,"volume":4258,"rsi_14":34.78,"sma_20":13333.0,"sma_60":13750.83,"sma_120":14506.17},{"date":"2025-07-09","open":12926,"high":13094,"low":12926,"close":13064,"volume":2310,"rsi_14":40.83,"sma_20":13313.5,"sma_60":13735.33,"sma_120":14476.25},{"date":"2025-07-10","open":12945,"high":13094,"low":12896,"close":13045,"volume":4099,"rsi_14":38.14,"sma_20":13290.5,"sma_60":13716.33,"sma_120":14448.25},{"date":"2025-07-11","open":13045,"high":13193,"low":13045,"close":13084,"volume":2123,"rsi_14":51.58,"sma_20":13273.5,"sma_60":13696.67,"sma_120":14420.75},{"date":"2025-07-14","open":13144,"high":13144,"low":12955,"close":13025,"volume":2570,"rsi_14":36.59,"sma_20":13255.0,"sma_60":13678.83,"sma_120":14392.5},{"date":"2025-07-15","open":13035,"high":13223,"low":12945,"close":13005,"volume":5796,"rsi_14":42.25,"sma_20":13239.5,"sma_60":13657.0,"sma_120":14364.17},{"date":"2025-07-16","open":12995,"high":13025,"low":12955,"close":13005,"volume":2021,"rsi_14":44.12,"sma_20":13223.5,"sma_60":13635.83,"sma_120":14335.92},{"date":"2025-07-17","open":12955,"high":13174,"low":12916,"close":13124,"volume":3478,"rsi_14":50.65,"sma_20":13215.5,"sma_60":13610.17,"sma_120":14307.92},{"date":"2025-07-18","open":13124,"high":13233,"low":12945,"close":13114,"volume":3213,"rsi_14":47.3,"sma_20":13205.0,"sma_60":13586.83,"sma_120":14280.08},{"date":"2025-07-21","open":13114,"high":13223,"low":12906,"close":13094,"volume":4406,"rsi_14":42.25,"sma_20":13207.0,"sma_60":13563.5,"sma_120":14252.25},{"date":"2025-07-22","open":13094,"high":13193,"low":13015,"close":13193,"volume":2900,"rsi_14":48.75,"sma_20":13204.5,"sma_60":13541.83,"sma_120":14226.92},{"date":"2025-07-23","open":13193,"high":13193,"low":12945,"close":13104,"volume":4556,"rsi_14":41.18,"sma_20":13204.0,"sma_60":13519.67,"sma_120":14200.75},{"date":"2025-07-24","open":13183,"high":13253,"low":12945,"close":13164,"volume":7657,"rsi_14":53.95,"sma_20":13208.0,"sma_60":13499.17,"sma_120":14175.08},{"date":"2025-07-25","open":13164,"high":13213,"low":12995,"close":13183,"volume":6638,"rsi_14":63.24,"sma_20":13211.5,"sma_60":13479.5,"sma_120":14149.58},{"date":"2025-07-28","open":13183,"high":13213,"low":12945,"close":12975,"volume":6772,"rsi_14":50.0,"sma_20":13202.5,"sma_60":13456.33,"sma_120":14125.25},{"date":"2025-07-29","open":12975,"high":13035,"low":12816,"close":13005,"volume":3133,"rsi_14":46.25,"sma_20":13192.5,"sma_60":13433.0,"sma_120":14101.58},{"date":"2025-07-30","open":12975,"high":13144,"low":12896,"close":12965,"volume":2521,"rsi_14":45.12,"sma_20":13180.0,"sma_60":13409.5,"sma_120":14081.42},{"date":"2025-07-31","open":12965,"high":12985,"low":12836,"close":12985,"volume":3898,"rsi_14":43.75,"sma_20":13166.5,"sma_60":13386.33,"sma_120":14061.17},{"date":"2025-08-01","open":13084,"high":13084,"low":12797,"close":12886,"volume":7348,"rsi_14":41.67,"sma_20":13155.5,"sma_60":13361.67,"sma_120":14040.08},{"date":"2025-08-04","open":12797,"high":12995,"low":12499,"close":12995,"volume":4086,"rsi_14":49.46,"sma_20":13155.0,"sma_60":13340.33,"sma_120":14021.08},{"date":"2025-08-05","open":12995,"high":13045,"low":12757,"close":12906,"volume":3677,"rsi_14":45.1,"sma_20":13151.5,"sma_60":13320.17,"sma_120":14002.08},{"date":"2025-08-06","open":12906,"high":12926,"low":12697,"close":12896,"volume":5799,"rsi_14":37.36,"sma_20":13143.0,"sma_60":13303.33,"sma_120":13982.33},{"date":"2025-08-07","open":12896,"high":13094,"low":12807,"close":12836,"volume":3093,"rsi_14":35.42,"sma_20":13132.5,"sma_60":13283.67,"sma_120":13964.92},{"date":"2025-08-08","open":13114,"high":13114,"low":12747,"close":12816,"volume":2452,"rsi_14":35.42,"sma_20":13119.0,"sma_60":13265.5,"sma_120":13947.08},{"date":"2025-08-11","open":13025,"high":13025,"low":12648,"close":12896,"volume":9688,"rsi_14":34.04,"sma_20":13112.5,"sma_60":13251.17,"sma_120":13930.75},{"date":"2025-08-12","open":12896,"high":12896,"low":12717,"close":12767,"volume":4624,"rsi_14":32.65,"sma_20":13100.5,"sma_60":13237.33,"sma_120":13912.17},{"date":"2025-08-13","open":13074,"high":13074,"low":12628,"close":12688,"volume":5683,"rsi_14":26.0,"sma_20":13084.5,"sma_60":13225.5,"sma_120":13892.92},{"date":"2025-08-14","open":12688,"high":12777,"low":12648,"close":12697,"volume":3777,"rsi_14":25.25,"sma_20":13063.0,"sma_60":13215.67,"sma_120":13873.67},{"date":"2025-08-18","open":12697,"high":12856,"low":11854,"close":12340,"volume":13129,"rsi_14":21.93,"sma_20":13024.0,"sma_60":13198.0,"sma_120":13850.67},{"date":"2025-08-19","open":12340,"high":12370,"low":12122,"close":12241,"volume":2532,"rsi_14":18.18,"sma_20":12981.0,"sma_60":13181.67,"sma_120":13823.83},{"date":"2025-08-20","open":12241,"high":12241,"low":11705,"close":11844,"volume":19408,"rsi_14":14.01,"sma_20":12913.0,"sma_60":13160.17,"sma_120":13796.08},{"date":"2025-08-21","open":11844,"high":12201,"low":11834,"close":11884,"volume":5755,"rsi_14":15.09,"sma_20":12851.5,"sma_60":13141.83,"sma_120":13769.83},{"date":"2025-08-22","open":11884,"high":12132,"low":11676,"close":11934,"volume":11547,"rsi_14":18.83,"sma_20":12789.5,"sma_60":13123.67,"sma_120":13744.42},{"date":"2025-08-25","open":11973,"high":12231,"low":11854,"close":11934,"volume":9401,"rsi_14":12.59,"sma_20":12726.5,"sma_60":13104.17,"sma_120":13719.67},{"date":"2025-08-26","open":11944,"high":12430,"low":11795,"close":11815,"volume":11640,"rsi_14":12.33,"sma_20":12668.0,"sma_60":13083.17,"sma_120":13695.33},{"date":"2025-08-27","open":11805,"high":12053,"low":11715,"close":11725,"volume":7591,"rsi_14":11.69,"sma_20":12603.5,"sma_60":13056.5,"sma_120":13671.33},{"date":"2025-08-28","open":11894,"high":11894,"low":11606,"close":11725,"volume":7799,"rsi_14":12.16,"sma_20":12541.0,"sma_60":13028.5,"sma_120":13647.08},{"date":"2025-08-29","open":11755,"high":11844,"low":11527,"close":11616,"volume":7618,"rsi_14":11.46,"sma_20":12472.0,"sma_60":13002.17,"sma_120":13619.67},{"date":"2025-09-01","open":11626,"high":11705,"low":11537,"close":11537,"volume":4426,"rsi_14":6.37,"sma_20":12404.0,"sma_60":12974.67,"sma_120":13593.25},{"date":"2025-09-02","open":11547,"high":11557,"low":11309,"close":11537,"volume":16654,"rsi_14":6.94,"sma_20":12330.5,"sma_60":12944.83,"sma_120":13566.92},{"date":"2025-09-03","open":11606,"high":11705,"low":11299,"close":11358,"volume":15537,"rsi_14":6.49,"sma_20":12252.5,"sma_60":12912.33,"sma_120":13543.08},{"date":"2025-09-04","open":11368,"high":11656,"low":11259,"close":11517,"volume":4410,"rsi_14":14.79,"sma_20":12183.0,"sma_60":12879.83,"sma_120":13520.5},{"date":"2025-09-05","open":11715,"high":11864,"low":11348,"close":11824,"volume":8892,"rsi_14":34.15,"sma_20":12132.0,"sma_60":12851.67,"sma_120":13501.42},{"date":"2025-09-08","open":11824,"high":12767,"low":11824,"close":12360,"volume":18285,"rsi_14":52.88,"sma_20":12109.0,"sma_60":12833.83,"sma_120":13465.67},{"date":"2025-09-09","open":12330,"high":12945,"low":12132,"close":12251,"volume":13789,"rsi_14":61.45,"sma_20":12076.5,"sma_60":12814.67,"sma_120":13442.33},{"date":"2025-09-10","open":12251,"high":12430,"low":12092,"close":12162,"volume":3625,"rsi_14":57.61,"sma_20":12046.0,"sma_60":12795.33,"sma_120":13418.5},{"date":"2025-09-11","open":12162,"high":12340,"low":11963,"close":12221,"volume":4178,"rsi_14":57.84,"sma_20":12022.5,"sma_60":12776.83,"sma_120":13395.58},{"date":"2025-09-12","open":12896,"high":12896,"low":12063,"close":12499,"volume":9984,"rsi_14":63.38,"sma_20":12012.5,"sma_60":12763.67,"sma_120":13374.58},{"date":"2025-09-15","open":12499,"high":12866,"low":12291,"close":12678,"volume":14403,"rsi_14":69.86,"sma_20":12029.5,"sma_60":12752.83,"sma_120":13357.25},{"date":"2025-09-16","open":12678,"high":12816,"low":12479,"close":12479,"volume":4241,"rsi_14":66.52,"sma_20":12041.5,"sma_60":12743.17,"sma_120":13339.25},{"date":"2025-09-17","open":12479,"high":12529,"low":12152,"close":12479,"volume":3399,"rsi_14":66.52,"sma_20":12073.5,"sma_60":12730.33,"sma_120":13322.92},{"date":"2025-09-18","open":12558,"high":12558,"low":11717,"close":12291,"volume":4159,"rsi_14":65.11,"sma_20":12095.5,"sma_60":12717.0,"sma_120":13305.58},{"date":"2025-09-19","open":12420,"high":12600,"low":12120,"close":12480,"volume":5159,"rsi_14":68.24,"sma_20":12118.0,"sma_60":12705.17,"sma_120":13290.42},{"date":"2025-09-22","open":12390,"high":12628,"low":12320,"close":12449,"volume":2794,"rsi_14":69.17,"sma_20":12144.0,"sma_60":12694.0,"sma_120":13277.92},{"date":"2025-09-23","open":12896,"high":12896,"low":12291,"close":12430,"volume":5919,"rsi_14":74.11,"sma_20":12175.0,"sma_60":12681.83,"sma_120":13263.58},{"date":"2025-09-24","open":12449,"high":12519,"low":12023,"close":12400,"volume":5813,"rsi_14":71.09,"sma_20":12209.0,"sma_60":12668.33,"sma_120":13248.25},{"date":"2025-09-25","open":12320,"high":12430,"low":12102,"close":12291,"volume":1694,"rsi_14":62.3,"sma_20":12237.5,"sma_60":12652.83,"sma_120":13231.58},{"date":"2025-09-26","open":12390,"high":12390,"low":11209,"close":11844,"volume":22631,"rsi_14":35.71,"sma_20":12249.0,"sma_60":12629.17,"sma_120":13211.08},{"date":"2025-09-29","open":11844,"high":11953,"low":11705,"close":11755,"volume":3543,"rsi_14":36.11,"sma_20":12260.0,"sma_60":12606.5,"sma_120":13194.33},{"date":"2025-09-30","open":11755,"high":12281,"low":11656,"close":11666,"volume":4275,"rsi_14":36.11,"sma_20":12266.5,"sma_60":12584.0,"sma_120":13176.83},{"date":"2025-10-01","open":11805,"high":11805,"low":11507,"close":11586,"volume":3948,"rsi_14":32.42,"sma_20":12278.0,"sma_60":12560.67,"sma_120":13155.75},{"date":"2025-10-02","open":11586,"high":11586,"low":11418,"close":11457,"volume":9833,"rsi_14":18.56,"sma_20":12275.0,"sma_60":12533.67,"sma_120":13134.5},{"date":"2025-10-10","open":11567,"high":11834,"low":11408,"close":11567,"volume":3841,"rsi_14":15.0,"sma_20":12262.0,"sma_60":12508.83,"sma_120":13112.58},{"date":"2025-10-13","open":11567,"high":11586,"low":11319,"close":11408,"volume":9522,"rsi_14":15.38,"sma_20":12214.0,"sma_60":12480.67,"sma_120":13088.67},{"date":"2025-10-14","open":11557,"high":11805,"low":11358,"close":11477,"volume":6026,"rsi_14":19.02,"sma_20":12175.0,"sma_60":12454.67,"sma_120":13066.75},{"date":"2025-10-15","open":11477,"high":11834,"low":11319,"close":11785,"volume":11196,"rsi_14":34.83,"sma_20":12156.0,"sma_60":12434.17,"sma_120":13045.58},{"date":"2025-10-16","open":11785,"high":11785,"low":11537,"close":11537,"volume":4523,"rsi_14":28.43,"sma_20":12121.5,"sma_60":12409.5,"sma_120":13022.67},{"date":"2025-10-17","open":11537,"high":11735,"low":11418,"close":11537,"volume":2551,"rsi_14":25.79,"sma_20":12073.0,"sma_60":12382.83,"sma_120":12996.5},{"date":"2025-10-20","open":11537,"high":11676,"low":11309,"close":11596,"volume":4254,"rsi_14":28.35,"sma_20":12018.5,"sma_60":12357.33,"sma_120":12972.08},{"date":"2025-10-21","open":11596,"high":11596,"low":11457,"close":11567,"volume":2432,"rsi_14":28.35,"sma_20":11972.5,"sma_60":12331.67,"sma_120":12947.58},{"date":"2025-10-22","open":11477,"high":11735,"low":11358,"close":11537,"volume":4423,"rsi_14":29.57,"sma_20":11925.0,"sma_60":12303.83,"sma_120":12922.83},{"date":"2025-10-23","open":11686,"high":11686,"low":11428,"close":11477,"volume":6120,"rsi_14":37.41,"sma_20":11882.5,"sma_60":12276.5,"sma_120":12898.08},{"date":"2025-10-24","open":11418,"high":11557,"low":11408,"close":11477,"volume":5564,"rsi_14":39.86,"sma_20":11837.0,"sma_60":12248.17,"sma_120":12873.67},{"date":"2025-10-27","open":11477,"high":11725,"low":11348,"close":11467,"volume":6059,"rsi_14":42.31,"sma_20":11787.5,"sma_60":12219.33,"sma_120":12849.42},{"date":"2025-10-28","open":11467,"high":11666,"low":11467,"close":11507,"volume":6762,"rsi_14":46.83,"sma_20":11741.0,"sma_60":12194.67,"sma_120":12825.5},{"date":"2025-10-29","open":11497,"high":11616,"low":11418,"close":11497,"volume":4575,"rsi_14":51.75,"sma_20":11695.5,"sma_60":12169.33,"sma_120":12801.17},{"date":"2025-10-30","open":11497,"high":11676,"low":11418,"close":11586,"volume":8073,"rsi_14":50.89,"sma_20":11660.0,"sma_60":12146.17,"sma_120":12777.83},{"date":"2025-10-31","open":11656,"high":11666,"low":11418,"close":11596,"volume":9298,"rsi_14":59.79,"sma_20":11647.5,"sma_60":12122.83,"sma_120":12754.58},{"date":"2025-11-03","open":11497,"high":11646,"low":11408,"close":11537,"volume":6562,"rsi_14":53.12,"sma_20":11636.5,"sma_60":12100.17,"sma_120":12730.92},{"date":"2025-11-04","open":11537,"high":11537,"low":11378,"close":11388,"volume":5379,"rsi_14":25.0,"sma_20":11622.5,"sma_60":12073.17,"sma_120":12706.75},{"date":"2025-11-05","open":11338,"high":11388,"low":11209,"close":11358,"volume":8358,"rsi_14":34.48,"sma_20":11611.0,"sma_60":12047.17,"sma_120":12683.67},{"date":"2025-11-06","open":11358,"high":11477,"low":11219,"close":11239,"volume":4730,"rsi_14":28.57,"sma_20":11600.0,"sma_60":12019.33,"sma_120":12661.33},{"date":"2025-11-07","open":11209,"high":11299,"low":11110,"close":11299,"volume":11649,"rsi_14":28.57,"sma_20":11586.5,"sma_60":11993.5,"sma_120":12638.58},{"date":"2025-11-10","open":11299,"high":11299,"low":11120,"close":11170,"volume":4479,"rsi_14":25.0,"sma_20":11574.5,"sma_60":11965.83,"sma_120":12615.67},{"date":"2025-11-11","open":11170,"high":11378,"low":11120,"close":11120,"volume":4288,"rsi_14":24.39,"sma_20":11556.5,"sma_60":11936.0,"sma_120":12593.58},{"date":"2025-11-12","open":11120,"high":11259,"low":11090,"close":11259,"volume":13162,"rsi_14":37.78,"sma_20":11530.0,"sma_60":11910.67,"sma_120":12574.0},{"date":"2025-11-13","open":11259,"high":11517,"low":11209,"close":11388,"volume":16046,"rsi_14":45.63,"sma_20":11522.5,"sma_60":11888.83,"sma_120":12557.17},{"date":"2025-11-14","open":11368,"high":11517,"low":11249,"close":11319,"volume":5630,"rsi_14":43.12,"sma_20":11511.5,"sma_60":11865.67,"sma_120":12540.67},{"date":"2025-11-17","open":11239,"high":11676,"low":11200,"close":11487,"volume":2709,"rsi_14":49.18,"sma_20":11506.0,"sma_60":11851.33,"sma_120":12524.67},{"date":"2025-11-18","open":11487,"high":11487,"low":11200,"close":11209,"volume":4618,"rsi_14":40.27,"sma_20":11488.0,"sma_60":11834.0,"sma_120":12507.83},{"date":"2025-11-19","open":11239,"high":11438,"low":11071,"close":11219,"volume":3487,"rsi_14":36.88,"sma_20":11472.0,"sma_60":11823.5,"sma_120":12491.83},{"date":"2025-11-20","open":11219,"high":11408,"low":11071,"close":11328,"volume":9108,"rsi_14":41.06,"sma_20":11464.5,"sma_60":11814.17,"sma_120":12478.0},{"date":"2025-11-21","open":11289,"high":11358,"low":11071,"close":11348,"volume":6444,"rsi_14":43.54,"sma_20":11458.0,"sma_60":11804.33,"sma_120":12464.0},{"date":"2025-11-24","open":11586,"high":11586,"low":11200,"close":11398,"volume":3455,"rsi_14":50.36,"sma_20":11454.5,"sma_60":11795.33,"sma_120":12449.75},{"date":"2025-11-25","open":11398,"high":11487,"low":11200,"close":11418,"volume":7938,"rsi_14":52.21,"sma_20":11450.0,"sma_60":11788.67,"sma_120":12435.92},{"date":"2025-11-26","open":11616,"high":11626,"low":11269,"close":11378,"volume":3984,"rsi_14":55.47,"sma_20":11444.0,"sma_60":11782.83,"sma_120":12419.67},{"date":"2025-11-27","open":11388,"high":11527,"low":11378,"close":11507,"volume":4180,"rsi_14":57.78,"sma_20":11440.0,"sma_60":11779.17,"sma_120":12403.83},{"date":"2025-11-28","open":11507,"high":11705,"low":11418,"close":11497,"volume":15353,"rsi_14":63.41,"sma_20":11435.0,"sma_60":11777.17,"sma_120":12389.67},{"date":"2025-12-01","open":11606,"high":11606,"low":11438,"close":11497,"volume":4310,"rsi_14":66.1,"sma_20":11433.0,"sma_60":11776.5,"sma_120":12375.58},{"date":"2025-12-02","open":11497,"high":11517,"low":11289,"close":11507,"volume":3185,"rsi_14":61.9,"sma_20":11439.0,"sma_60":11776.0,"sma_120":12360.42},{"date":"2025-12-03","open":11418,"high":11666,"low":11319,"close":11646,"volume":12638,"rsi_14":62.26,"sma_20":11453.5,"sma_60":11780.83,"sma_120":12346.58},{"date":"2025-12-04","open":11894,"high":11894,"low":11537,"close":11656,"volume":4401,"rsi_14":67.0,"sma_20":11474.5,"sma_60":11783.17,"sma_120":12331.5},{"date":"2025-12-05","open":11755,"high":11785,"low":11457,"close":11705,"volume":9510,"rsi_14":62.5,"sma_20":11495.0,"sma_60":11781.17,"sma_120":12316.42},{"date":"2025-12-08","open":11517,"high":11854,"low":11497,"close":11686,"volume":14814,"rsi_14":88.71,"sma_20":11521.0,"sma_60":11769.83,"sma_120":12301.83},{"date":"2025-12-09","open":11705,"high":11745,"low":11507,"close":11636,"volume":5886,"rsi_14":81.82,"sma_20":11547.0,"sma_60":11759.5,"sma_120":12287.08},{"date":"2025-12-10","open":11755,"high":11844,"low":11547,"close":11705,"volume":6172,"rsi_14":80.65,"sma_20":11569.5,"sma_60":11751.83,"sma_120":12273.58},{"date":"2025-12-11","open":11904,"high":11904,"low":11408,"close":11576,"volume":4189,"rsi_14":65.75,"sma_20":11579.0,"sma_60":11741.0,"sma_120":12258.92},{"date":"2025-12-12","open":11616,"high":11705,"low":11576,"close":11705,"volume":3233,"rsi_14":69.14,"sma_20":11598.5,"sma_60":11727.67,"sma_120":12245.67},{"date":"2025-12-15","open":11606,"high":11864,"low":11428,"close":11815,"volume":4607,"rsi_14":72.22,"sma_20":11615.0,"sma_60":11713.17,"sma_120":12233.0},{"date":"2025-12-16","open":11775,"high":11785,"low":11527,"close":11705,"volume":5472,"rsi_14":67.01,"sma_20":11640.0,"sma_60":11700.17,"sma_120":12221.67},{"date":"2025-12-17","open":11705,"high":11874,"low":11576,"close":11686,"volume":2761,"rsi_14":60.47,"sma_20":11663.5,"sma_60":11686.83,"sma_120":12208.58},{"date":"2025-12-18","open":11686,"high":11686,"low":11428,"close":11547,"volume":2530,"rsi_14":52.53,"sma_20":11674.5,"sma_60":11673.83,"sma_120":12195.42},{"date":"2025-12-19","open":11557,"high":11755,"low":11438,"close":11557,"volume":7378,"rsi_14":53.0,"sma_20":11685.0,"sma_60":11660.0,"sma_120":12182.58},{"date":"2025-12-22","open":11557,"high":11725,"low":11428,"close":11606,"volume":3493,"rsi_14":54.81,"sma_20":11695.5,"sma_60":11645.83,"sma_120":12169.92},{"date":"2025-12-23","open":11596,"high":11725,"low":11557,"close":11557,"volume":3219,"rsi_14":45.26,"sma_20":11702.5,"sma_60":11631.17,"sma_120":12156.5},{"date":"2025-12-24","open":11557,"high":11636,"low":11438,"close":11527,"volume":2918,"rsi_14":43.3,"sma_20":11710.0,"sma_60":11616.5,"sma_120":12142.42},{"date":"2025-12-26","open":11527,"high":11636,"low":11527,"close":11636,"volume":9130,"rsi_14":46.6,"sma_20":11716.5,"sma_60":11605.5,"sma_120":12129.17},{"date":"2025-12-29","open":11576,"high":11636,"low":11487,"close":11487,"volume":4792,"rsi_14":41.38,"sma_20":11716.0,"sma_60":11599.5,"sma_120":12114.33},{"date":"2025-12-30","open":11824,"high":11824,"low":11348,"close":11378,"volume":10059,"rsi_14":39.34,"sma_20":11710.0,"sma_60":11593.17,"sma_120":12099.83},{"date":"2026-01-02","open":11378,"high":11815,"low":11378,"close":11705,"volume":7067,"rsi_14":50.0,"sma_20":11720.0,"sma_60":11593.83,"sma_120":12088.92},{"date":"2026-01-05","open":11686,"high":12251,"low":11586,"close":12013,"volume":9745,"rsi_14":63.25,"sma_20":11738.5,"sma_60":11601.0,"sma_120":12080.83},{"date":"2026-01-06","open":12072,"high":12459,"low":12003,"close":12013,"volume":15164,"rsi_14":60.13,"sma_20":11756.5,"sma_60":11610.33,"sma_120":12072.0},{"date":"2026-01-07","open":11924,"high":12122,"low":11398,"close":11646,"volume":17813,"rsi_14":45.25,"sma_20":11753.5,"sma_60":11611.67,"sma_120":12060.25},{"date":"2026-01-08","open":11636,"high":12192,"low":11507,"close":11507,"volume":5489,"rsi_14":44.51,"sma_20":11744.5,"sma_60":11613.33,"sma_120":12047.0},{"date":"2026-01-09","open":11864,"high":11864,"low":11457,"close":11487,"volume":2382,"rsi_14":44.51,"sma_20":11737.0,"sma_60":11613.5,"sma_120":12034.08},{"date":"2026-01-12","open":11487,"high":11735,"low":11319,"close":11448,"volume":9546,"rsi_14":47.09,"sma_20":11724.0,"sma_60":11607.83,"sma_120":12021.0},{"date":"2026-01-13","open":11497,"high":11527,"low":10723,"close":11388,"volume":9120,"rsi_14":45.2,"sma_20":11714.5,"sma_60":11605.33,"sma_120":12007.42},{"date":"2026-01-14","open":11299,"high":11487,"low":11080,"close":11309,"volume":3976,"rsi_14":41.67,"sma_20":11694.5,"sma_60":11601.5,"sma_120":11992.17},{"date":"2026-01-15","open":11567,"high":11834,"low":11428,"close":11725,"volume":9552,"rsi_14":53.92,"sma_20":11690.0,"sma_60":11603.67,"sma_120":11980.5},{"date":"2026-01-16","open":11745,"high":12072,"low":11626,"close":12072,"volume":12602,"rsi_14":59.24,"sma_20":11728.0,"sma_60":11621.17,"sma_120":11971.92},{"date":"2026-01-19","open":12003,"high":12350,"low":11715,"close":12172,"volume":15793,"rsi_14":64.81,"sma_20":11759.5,"sma_60":11632.83,"sma_120":11963.33},{"date":"2026-01-20","open":12370,"high":12400,"low":11894,"close":12201,"volume":11528,"rsi_14":68.44,"sma_20":11792.0,"sma_60":11645.0,"sma_120":11955.75},{"date":"2026-01-21","open":12172,"high":12172,"low":11805,"close":11934,"volume":5368,"rsi_14":55.25,"sma_20":11808.5,"sma_60":11652.83,"sma_120":11945.42},{"date":"2026-01-22","open":12063,"high":12152,"low":11854,"close":11953,"volume":6018,"rsi_14":48.42,"sma_20":11828.5,"sma_60":11660.33,"sma_120":11935.08},{"date":"2026-01-23","open":11904,"high":12192,"low":11904,"close":12112,"volume":7853,"rsi_14":52.43,"sma_20":11858.0,"sma_60":11670.67,"sma_120":11927.83},{"date":"2026-01-26","open":12440,"high":12440,"low":12053,"close":12152,"volume":13276,"rsi_14":64.74,"sma_20":11884.0,"sma_60":11680.17,"sma_120":11920.67},{"date":"2026-01-27","open":12092,"high":12400,"low":11626,"close":12043,"volume":13450,"rsi_14":65.88,"sma_20":11912.0,"sma_60":11687.67,"sma_120":11912.92},{"date":"2026-01-28","open":12063,"high":12142,"low":11854,"close":12063,"volume":10044,"rsi_14":67.06,"sma_20":11946.5,"sma_60":11696.5,"sma_120":11905.17},{"date":"2026-01-29","open":12112,"high":12112,"low":11904,"close":12033,"volume":11939,"rsi_14":67.46,"sma_20":11963.0,"sma_60":11707.33,"sma_120":11898.0},{"date":"2026-01-30","open":11973,"high":12102,"low":11824,"close":11824,"volume":5397,"rsi_14":61.96,"sma_20":11953.5,"sma_60":11715.17,"sma_120":11888.17},{"date":"2026-02-02","open":11755,"high":12192,"low":11576,"close":11616,"volume":11380,"rsi_14":57.87,"sma_20":11933.5,"sma_60":11721.5,"sma_120":11877.33},{"date":"2026-02-03","open":11705,"high":12122,"low":11606,"close":11745,"volume":6581,"rsi_14":50.6,"sma_20":11938.5,"sma_60":11729.0,"sma_120":11867.67},{"date":"2026-02-04","open":11745,"high":12003,"low":11586,"close":11904,"volume":9749,"rsi_14":44.3,"sma_20":11958.5,"sma_60":11726.17,"sma_120":11859.83},{"date":"2026-02-05","open":11934,"high":12043,"low":11477,"close":11904,"volume":6920,"rsi_14":44.3,"sma_20":11979.5,"sma_60":11738.5,"sma_120":11852.17},{"date":"2026-02-06","open":11745,"high":12092,"low":11527,"close":11745,"volume":8862,"rsi_14":36.13,"sma_20":11994.5,"sma_60":11749.0,"sma_120":11842.5},{"date":"2026-02-09","open":11745,"high":11854,"low":11676,"close":11705,"volume":6211,"rsi_14":33.97,"sma_20":12010.5,"sma_60":11756.5,"sma_120":11833.58},{"date":"2026-02-10","open":11934,"high":11953,"low":11388,"close":11765,"volume":9728,"rsi_14":43.7,"sma_20":12033.5,"sma_60":11762.83,"sma_120":11825.83},{"date":"2026-02-11","open":11824,"high":12192,"low":11745,"close":12063,"volume":23046,"rsi_14":53.37,"sma_20":12050.5,"sma_60":11775.33,"sma_120":11820.5},{"date":"2026-02-12","open":12063,"high":12201,"low":11864,"close":11983,"volume":11143,"rsi_14":45.81,"sma_20":12046.0,"sma_60":11783.67,"sma_120":11817.5},{"date":"2026-02-13","open":11953,"high":11953,"low":11696,"close":11735,"volume":16912,"rsi_14":38.07,"sma_20":12029.0,"sma_60":11792.5,"sma_120":11813.25},{"date":"2026-02-19","open":12082,"high":12082,"low":11696,"close":11934,"volume":16232,"rsi_14":47.03,"sma_20":12017.0,"sma_60":11804.5,"sma_120":11814.0},{"date":"2026-02-20","open":11993,"high":12142,"low":11696,"close":11914,"volume":8761,"rsi_14":45.95,"sma_20":12002.5,"sma_60":11814.33,"sma_120":11814.25},{"date":"2026-02-23","open":11864,"high":12092,"low":11626,"close":11656,"volume":16032,"rsi_14":40.87,"sma_20":11988.5,"sma_60":11819.5,"sma_120":11811.92},{"date":"2026-02-24","open":11834,"high":11904,"low":11596,"close":11834,"volume":11847,"rsi_14":50.24,"sma_20":11982.5,"sma_60":11826.83,"sma_120":11811.08},{"date":"2026-02-25","open":11805,"high":12499,"low":11507,"close":12003,"volume":58652,"rsi_14":59.7,"sma_20":11977.0,"sma_60":11836.67,"sma_120":11812.67},{"date":"2026-02-26","open":12003,"high":12082,"low":11646,"close":11844,"volume":15054,"rsi_14":52.45,"sma_20":11962.5,"sma_60":11919.0,"sma_120":11775.25},{"date":"2026-02-27","open":11904,"high":12082,"low":11408,"close":11696,"volume":6460,"rsi_14":44.83,"sma_20":11944.0,"sma_60":11847.67,"sma_120":11813.42},{"date":"2026-03-03","open":11418,"high":11745,"low":11418,"close":11448,"volume":12023,"rsi_14":39.91,"sma_20":11913.0,"sma_60":11846.83,"sma_120":11812.0},{"date":"2026-03-04","open":11358,"high":11358,"low":10456,"close":11160,"volume":30406,"rsi_14":37.76,"sma_20":11869.0,"sma_60":11841.17,"sma_120":11808.83},{"date":"2026-03-05","open":11408,"high":11507,"low":11160,"close":11358,"volume":7313,"rsi_14":43.19,"sma_20":11845.5,"sma_60":11838.67,"sma_120":11807.33},{"date":"2026-03-06","open":11170,"high":11408,"low":11071,"close":11328,"volume":11546,"rsi_14":41.34,"sma_20":11831.0,"sma_60":11833.33,"sma_120":11807.08},{"date":"2026-03-09","open":11388,"high":11388,"low":10852,"close":11309,"volume":10159,"rsi_14":33.19,"sma_20":11809.0,"sma_60":11827.5,"sma_120":11805.33},{"date":"2026-03-10","open":11428,"high":11596,"low":11011,"close":11080,"volume":9813,"rsi_14":31.12,"sma_20":11767.5,"sma_60":11817.0,"sma_120":11799.08},{"date":"2026-03-11","open":11071,"high":11259,"low":11061,"close":11071,"volume":5537,"rsi_14":34.56,"sma_20":11725.5,"sma_60":11806.67,"sma_120":11788.25},{"date":"2026-03-12","open":11160,"high":11606,"low":10922,"close":11061,"volume":3854,"rsi_14":27.78,"sma_20":11691.0,"sma_60":11797.0,"sma_120":11778.25},{"date":"2026-03-13","open":11190,"high":11378,"low":10961,"close":11160,"volume":4414,"rsi_14":31.55,"sma_20":11663.5,"sma_60":11787.83,"sma_120":11769.83},{"date":"2026-03-16","open":11130,"high":11408,"low":10783,"close":10813,"volume":19439,"rsi_14":30.23,"sma_20":11615.5,"sma_60":11826.33,"sma_120":11766.67},{"date":"2026-03-17","open":10882,"high":11061,"low":10674,"close":10803,"volume":23174,"rsi_14":23.74,"sma_20":11552.0,"sma_60":11759.83,"sma_120":11743.75},{"date":"2026-03-18","open":10961,"high":11031,"low":10773,"close":11011,"volume":17500,"rsi_14":25.25,"sma_20":11503.0,"sma_60":11746.33,"sma_120":11729.75},{"date":"2026-03-19","open":11051,"high":11249,"low":10723,"close":10793,"volume":27348,"rsi_14":24.52,"sma_20":11455.5,"sma_60":11731.0,"sma_120":11715.58},{"date":"2026-03-20","open":11021,"high":11527,"low":10624,"close":10961,"volume":23894,"rsi_14":32.38,"sma_20":11406.5,"sma_60":11718.83,"sma_120":11702.83},{"date":"2026-03-23","open":10961,"high":11140,"low":10624,"close":10912,"volume":23922,"rsi_14":35.79,"sma_20":11356.0,"sma_60":11708.17,"sma_120":11691.0},{"date":"2026-03-24","open":10882,"high":11160,"low":10713,"close":10912,"volume":11180,"rsi_14":42.24,"sma_20":11318.5,"sma_60":11697.33,"sma_120":11678.67},{"date":"2026-03-25","open":10922,"high":11398,"low":10892,"close":11160,"volume":16714,"rsi_14":43.98,"sma_20":11284.5,"sma_60":11689.83,"sma_120":11667.83},{"date":"2026-03-26","open":11170,"high":11408,"low":10961,"close":11150,"volume":8675,"rsi_14":44.51,"sma_20":11241.5,"sma_60":11683.0,"sma_120":11657.08},{"date":"2026-03-27","open":10922,"high":11408,"low":10922,"close":11388,"volume":9833,"rsi_14":52.15,"sma_20":11218.5,"sma_60":11680.67,"sma_120":11648.58},{"date":"2026-03-30","open":11630,"high":11630,"low":11150,"close":11570,"volume":11437,"rsi_14":61.63,"sma_20":11207.5,"sma_60":11678.0,"sma_120":11641.75},{"date":"2026-03-31","open":11570,"high":11770,"low":11430,"close":11550,"volume":21629,"rsi_14":61.27,"sma_20":11208.0,"sma_60":11677.5,"sma_120":11638.5},{"date":"2026-04-01","open":11770,"high":11770,"low":11310,"close":11320,"volume":24585,"rsi_14":54.36,"sma_20":11211.5,"sma_60":11675.0,"sma_120":11634.08},{"date":"2026-04-02","open":11440,"high":11700,"low":11270,"close":11490,"volume":18393,"rsi_14":55.94,"sma_20":11213.5,"sma_60":11669.83,"sma_120":11631.83},{"date":"2026-04-03","open":11490,"high":11740,"low":11370,"close":11590,"volume":15344,"rsi_14":69.49,"sma_20":11222.0,"sma_60":11661.17,"sma_120":11631.08},{"date":"2026-04-06","open":11540,"high":11750,"low":11260,"close":11430,"volume":9408,"rsi_14":64.06,"sma_20":11223.5,"sma_60":11649.83,"sma_120":11630.08},{"date":"2026-04-07","open":11430,"high":11460,"low":10990,"close":11330,"volume":38745,"rsi_14":56.35,"sma_20":11231.5,"sma_60":11643.0,"sma_120":11627.33},{"date":"2026-04-08","open":11260,"high":11420,"low":10800,"close":10900,"volume":47189,"rsi_14":50.5,"sma_20":11218.5,"sma_60":11631.33,"sma_120":11622.33},{"date":"2026-04-09","open":11000,"high":11000,"low":10580,"close":10620,"volume":36172,"rsi_14":39.91,"sma_20":11192.0,"sma_60":11615.33,"sma_120":11614.42},{"date":"2026-04-10","open":10740,"high":11180,"low":10620,"close":11150,"volume":14275,"rsi_14":52.87,"sma_20":11187.0,"sma_60":11608.83,"sma_120":11608.33},{"date":"2026-04-13","open":11390,"high":11390,"low":10930,"close":11090,"volume":11677,"rsi_14":51.69,"sma_20":11196.5,"sma_60":11602.33,"sma_120":11603.83},{"date":"2026-04-14","open":11210,"high":11430,"low":11030,"close":11090,"volume":5880,"rsi_14":46.69,"sma_20":11206.5,"sma_60":11597.17,"sma_120":11599.33},{"date":"2026-04-15","open":11110,"high":12190,"low":11000,"close":11520,"volume":32592,"rsi_14":54.93,"sma_20":11227.5,"sma_60":11592.17,"sma_120":11597.92},{"date":"2026-04-16","open":11680,"high":12160,"low":11500,"close":12130,"volume":35321,"rsi_14":60.12,"sma_20":11290.0,"sma_60":11591.5,"sma_120":11601.83},{"date":"2026-04-17","open":12200,"high":12200,"low":11200,"close":11400,"volume":134364,"rsi_14":47.79,"sma_20":11307.5,"sma_60":11577.0,"sma_120":11599.92},{"date":"2026-04-20","open":11690,"high":11690,"low":11300,"close":11650,"volume":16198,"rsi_14":51.23,"sma_20":11340.0,"sma_60":11566.17,"sma_120":11600.58},{"date":"2026-04-21","open":11650,"high":12530,"low":11650,"close":11910,"volume":86675,"rsi_14":57.18,"sma_20":11385.5,"sma_60":11564.17,"sma_120":11603.42},{"date":"2026-04-22","open":11900,"high":12130,"low":11760,"close":11960,"volume":20713,"rsi_14":55.89,"sma_20":11421.0,"sma_60":11562.67,"sma_120":11606.75},{"date":"2026-04-23","open":11870,"high":12040,"low":11790,"close":12040,"volume":12611,"rsi_14":55.67,"sma_20":11461.0,"sma_60":11559.83,"sma_120":11610.42},{"date":"2026-04-24","open":12040,"high":12530,"low":11970,"close":12460,"volume":24664,"rsi_14":62.17,"sma_20":11510.0,"sma_60":11563.33,"sma_120":11617.67},{"date":"2026-04-27","open":12540,"high":13420,"low":12320,"close":13350,"volume":48167,"rsi_14":70.12,"sma_20":11599.0,"sma_60":11583.5,"sma_120":11631.58},{"date":"2026-04-28","open":13440,"high":13490,"low":12910,"close":13190,"volume":29416,"rsi_14":74.11,"sma_20":11681.0,"sma_60":11600.67,"sma_120":11644.08},{"date":"2026-04-29","open":13230,"high":13800,"low":12800,"close":13700,"volume":28194,"rsi_14":80.92,"sma_20":11800.0,"sma_60":11626.83,"sma_120":11738.92},{"date":"2026-04-30","open":13880,"high":17810,"low":13400,"close":17810,"volume":120838,"rsi_14":89.53,"sma_20":12135.0,"sma_60":11574.33,"sma_120":11452.67},{"date":"2026-05-04","open":20700,"high":20700,"low":16000,"close":16460,"volume":1055213,"rsi_14":77.26,"sma_20":12359.5,"sma_60":11804.17,"sma_120":11755.83},{"date":"2026-05-06","open":15750,"high":15790,"low":14230,"close":14420,"volume":281778,"rsi_14":64.0,"sma_20":12509.0,"sma_60":11847.17,"sma_120":11781.58},{"date":"2026-05-07","open":14420,"high":14480,"low":13530,"close":13810,"volume":155474,"rsi_14":59.49,"sma_20":12633.0,"sma_60":11877.33,"sma_120":11801.75},{"date":"2026-05-08","open":14560,"high":15780,"low":13810,"close":13970,"volume":230566,"rsi_14":57.92,"sma_20":12786.5,"sma_60":11910.17,"sma_120":11824.33},{"date":"2026-05-11","open":13890,"high":13890,"low":13400,"close":13510,"volume":59979,"rsi_14":59.3,"sma_20":12931.0,"sma_60":11938.0,"sma_120":11843.5},{"date":"2026-05-12","open":13510,"high":13590,"low":12920,"close":13190,"volume":86725,"rsi_14":56.74,"sma_20":13033.0,"sma_60":11961.17,"sma_120":11858.83},{"date":"2026-05-13","open":14160,"high":17140,"low":13410,"close":17140,"volume":776363,"rsi_14":67.31,"sma_20":13335.5,"sma_60":12049.17,"sma_120":11906.0},{"date":"2026-05-14","open":20100,"high":21000,"low":17250,"close":18000,"volume":1168671,"rsi_14":68.97,"sma_20":13681.0,"sma_60":12146.5,"sma_120":11960.92},{"date":"2026-05-15","open":16900,"high":16900,"low":15020,"close":15300,"volume":327042,"rsi_14":58.79,"sma_20":13870.0,"sma_60":12200.17,"sma_120":11991.92},{"date":"2026-05-18","open":14660,"high":15310,"low":13170,"close":14130,"volume":349304,"rsi_14":54.33,"sma_20":13970.0,"sma_60":12238.5,"sma_120":12015.5},{"date":"2026-05-19","open":13720,"high":13960,"low":13180,"close":13460,"volume":111197,"rsi_14":50.29,"sma_20":14073.0,"sma_60":12262.33,"sma_120":12033.42},{"date":"2026-05-20","open":13070,"high":13390,"low":12390,"close":12530,"volume":120932,"rsi_14":48.34,"sma_20":14117.0,"sma_60":12271.0,"sma_120":12042.67},{"date":"2026-05-21","open":12910,"high":13750,"low":12420,"close":12530,"volume":124515,"rsi_14":46.97,"sma_20":14148.0,"sma_60":12284.0,"sma_120":12051.75},{"date":"2026-05-22","open":14510,"high":14510,"low":13240,"close":13890,"volume":211292,"rsi_14":38.18,"sma_20":14244.5,"sma_60":12316.67,"sma_120":12071.75},{"date":"2026-05-26","open":14100,"high":14100,"low":13010,"close":13700,"volume":97675,"rsi_14":41.05,"sma_20":14327.5,"sma_60":12343.33,"sma_120":12090.0},{"date":"2026-05-27","open":14180,"high":14180,"low":13120,"close":13480,"volume":160834,"rsi_14":46.54,"sma_20":14378.5,"sma_60":12369.0,"sma_120":12106.75},{"date":"2026-05-28","open":15300,"high":15560,"low":13630,"close":14140,"volume":278096,"rsi_14":51.21,"sma_20":14418.0,"sma_60":12408.17,"sma_120":12127.92},{"date":"2026-05-29","open":14000,"high":14250,"low":13090,"close":13230,"volume":96093,"rsi_14":47.43,"sma_20":14420.0,"sma_60":12436.33,"sma_120":12141.58},{"date":"2026-06-01","open":12860,"high":13040,"low":12270,"close":12390,"volume":110877,"rsi_14":46.21,"sma_20":14354.5,"sma_60":12455.33,"sma_120":12148.25},{"date":"2026-06-02","open":12050,"high":12380,"low":11840,"close":11940,"volume":72958,"rsi_14":45.81,"sma_20":14061.0,"sma_60":12463.5,"sma_120":12151.08},{"date":"2026-06-04","open":12410,"high":12670,"low":11920,"close":12670,"volume":49050,"rsi_14":30.88,"sma_20":13871.5,"sma_60":12484.33,"sma_120":12158.83},{"date":"2026-06-05","open":12380,"high":12520,"low":11610,"close":11770,"volume":50770,"rsi_14":23.44,"sma_20":13739.0,"sma_60":12490.5,"sma_120":12159.0},{"date":"2026-06-08","open":10710,"high":11400,"low":10590,"close":10920,"volume":45736,"rsi_14":27.83,"sma_20":13594.5,"sma_60":12486.33,"sma_120":12151.67},{"date":"2026-06-09","open":11230,"high":11250,"low":10500,"close":10600,"volume":91925,"rsi_14":30.45,"sma_20":13426.0,"sma_60":12477.0,"sma_120":12141.83},{"date":"2026-06-10","open":11300,"high":11350,"low":10650,"close":10930,"volume":80505,"rsi_14":35.44,"sma_20":13297.0,"sma_60":12473.33,"sma_120":12135.17},{"date":"2026-06-11","open":10760,"high":11260,"low":10630,"close":11200,"volume":55803,"rsi_14":41.72,"sma_20":13197.5,"sma_60":12472.5,"sma_120":12130.17},{"date":"2026-06-12","open":11650,"high":11650,"low":11120,"close":11120,"volume":47403,"rsi_14":41.31,"sma_20":12896.5,"sma_60":12476.17,"sma_120":12125.58},{"date":"2026-06-15","open":11430,"high":11740,"low":11270,"close":11410,"volume":40955,"rsi_14":32.39,"sma_20":12567.0,"sma_60":12484.83,"sma_120":12122.33},{"date":"2026-06-16","open":11500,"high":11620,"low":11200,"close":11450,"volume":64634,"rsi_14":33.67,"sma_20":12374.5,"sma_60":12490.67,"sma_120":12118.5},{"date":"2026-06-17","open":11630,"high":11850,"low":11330,"close":11790,"volume":26700,"rsi_14":50.4,"sma_20":11713.0,"sma_60":12533.83,"sma_120":12107.25},{"date":"2026-06-18","open":11930,"high":11930,"low":11080,"close":11200,"volume":57605,"rsi_14":28.82,"sma_20":12144.5,"sma_60":12508.33,"sma_120":12113.58},{"date":"2026-06-19","open":11270,"high":11950,"low":11000,"close":11360,"volume":47506,"rsi_14":34.89,"sma_20":12086.0,"sma_60":12514.33,"sma_120":12111.25},{"date":"2026-06-22","open":11270,"high":11540,"low":11000,"close":11180,"volume":47852,"rsi_14":39.06,"sma_20":12018.5,"sma_60":12517.33,"sma_120":12107.33},{"date":"2026-06-23","open":11180,"high":11250,"low":10670,"close":10700,"volume":61233,"rsi_14":38.85,"sma_20":11859.0,"sma_60":12508.17,"sma_120":12099.0},{"date":"2026-06-24","open":10700,"high":11430,"low":10540,"close":11300,"volume":35804,"rsi_14":37.38,"sma_20":11739.0,"sma_60":12509.17,"sma_120":12096.08},{"date":"2026-06-25","open":11270,"high":11980,"low":11130,"close":11210,"volume":55998,"rsi_14":43.94,"sma_20":11625.5,"sma_60":12504.67,"sma_120":12092.67},{"date":"2026-06-26","open":11370,"high":11500,"low":10990,"close":11150,"volume":68900,"rsi_14":53.0,"sma_20":11476.0,"sma_60":12497.67,"sma_120":12087.83},{"date":"2026-06-29","open":10890,"high":11660,"low":10880,"close":11570,"volume":42276,"rsi_14":62.34,"sma_20":11393.0,"sma_60":12498.0,"sma_120":12087.75},{"date":"2026-06-30","open":11670,"high":11950,"low":11560,"close":11820,"volume":27507,"rsi_14":61.56,"sma_20":11364.5,"sma_60":12506.33,"sma_120":12090.67},{"date":"2026-07-01","open":11760,"high":11820,"low":11365,"close":11410,"volume":46414,"rsi_14":52.63,"sma_20":11338.0,"sma_60":12505.0,"sma_120":12087.42},{"date":"2026-07-02","open":11320,"high":11900,"low":10700,"close":10990,"volume":44119,"rsi_14":48.5,"sma_20":11254.0,"sma_60":12495.0,"sma_120":12078.08},{"date":"2026-07-03","open":10810,"high":10900,"low":10240,"close":10860,"volume":48211,"rsi_14":43.41,"sma_20":11208.5,"sma_60":12485.5,"sma_120":12067.67},{"date":"2026-07-06","open":10860,"high":11010,"low":10600,"close":10780,"volume":20710,"rsi_14":42.04,"sma_20":11201.5,"sma_60":12476.33,"sma_120":12059.67},{"date":"2026-07-07","open":10690,"high":10770,"low":10350,"close":10650,"volume":13065,"rsi_14":35.75,"sma_20":11204.0,"sma_60":12472.17,"sma_120":12051.75},{"date":"2026-07-08","open":10550,"high":10550,"low":10120,"close":10330,"volume":14429,"rsi_14":38.34,"sma_20":11174.0,"sma_60":12467.33,"sma_120":12041.33},{"date":"2026-07-09","open":10250,"high":10430,"low":10020,"close":10180,"volume":23807,"rsi_14":34.14,"sma_20":11123.0,"sma_60":12451.17,"sma_120":12030.0},{"date":"2026-07-10","open":10020,"high":10670,"low":10020,"close":10320,"volume":18164,"rsi_14":38.32,"sma_20":11083.0,"sma_60":12438.33,"sma_120":12020.33},{"date":"2026-07-13","open":10320,"high":10490,"low":9870,"close":10150,"volume":23818,"rsi_14":41.84,"sma_20":11020.0,"sma_60":12422.67,"sma_120":12009.92},{"date":"2026-07-14","open":10140,"high":10160,"low":9890,"close":10050,"volume":15157,"rsi_14":28.22,"sma_20":10950.0,"sma_60":12398.17,"sma_120":11995.17},{"date":"2026-07-15","open":10100,"high":10430,"low":9940,"close":9990,"volume":11145,"rsi_14":28.52,"sma_20":10860.0,"sma_60":12362.5,"sma_120":11977.0},{"date":"2026-07-16","open":9870,"high":10110,"low":9870,"close":9920,"volume":13282,"rsi_14":28.42,"sma_20":10796.0,"sma_60":12337.83,"sma_120":11957.42},{"date":"2026-07-20","open":9920,"high":9940,"low":9390,"close":9850,"volume":22083,"rsi_14":15.6,"sma_20":10720.5,"sma_60":12307.83,"sma_120":11937.0},{"date":"2026-07-21","open":9710,"high":9750,"low":9430,"close":9560,"volume":14415,"rsi_14":5.51,"sma_20":10639.5,"sma_60":12268.67,"sma_120":11916.42},{"date":"2026-07-22","open":9520,"high":9700,"low":9030,"close":9080,"volume":54559,"rsi_14":5.36,"sma_20":10558.5,"sma_60":12220.67,"sma_120":11891.67},{"date":"2026-07-23","open":9160,"high":9710,"low":9010,"close":9680,"volume":42645,"rsi_14":26.52,"sma_20":10477.5,"sma_60":12181.33,"sma_120":11870.58},{"date":"2026-07-24","open":9700,"high":9890,"low":9080,"close":9650,"volume":51438,"rsi_14":27.51,"sma_20":10399.5,"sma_60":12134.5,"sma_120":11848.92},{"date":"2026-07-27","open":9980,"high":9980,"low":9540,"close":9750,"volume":14468,"rsi_14":31.0,"sma_20":10329.5,"sma_60":12074.5,"sma_120":11829.0},{"date":"2026-07-28","open":9790,"high":9790,"low":9110,"close":9340,"volume":53788,"rsi_14":28.09,"sma_20":10218.0,"sma_60":12010.33,"sma_120":11805.5},{"date":"2026-07-29","open":9080,"high":9850,"low":9000,"close":9680,"volume":56790,"rsi_14":39.2,"sma_20":10111.0,"sma_60":11943.33,"sma_120":11785.08},{"date":"2026-07-30","open":9560,"high":9910,"low":9440,"close":9870,"volume":35533,"rsi_14":44.92,"sma_20":10034.0,"sma_60":11811.0,"sma_120":11768.0},{"date":"2026-07-31","open":9930,"high":10240,"low":9750,"close":9770,"volume":65214,"rsi_14":40.86,"sma_20":9973.0,"sma_60":11699.5,"sma_120":11751.83},{"date":"2026-08-03","open":10120,"high":10120,"low":9670,"close":10020,"volume":27842,"rsi_14":47.9,"sma_20":9931.0,"sma_60":11626.17,"sma_120":11736.67},{"date":"2026-08-04","open":10290,"high":10290,"low":10010,"close":10280,"volume":13618,"rsi_14":53.54,"sma_20":9906.0,"sma_60":11567.33,"sma_120":11722.33},{"date":"2026-08-05","open":10500,"high":10660,"low":10390,"close":10600,"volume":25549,"rsi_14":58.69,"sma_20":9903.5,"sma_60":11511.17,"sma_120":11710.67},{"date":"2026-08-06","open":10520,"high":10780,"low":10390,"close":10450,"volume":14749,"rsi_14":57.38,"sma_20":9909.5,"sma_60":11460.17,"sma_120":11699.08},{"date":"2026-08-07","open":10780,"high":10780,"low":10320,"close":10550,"volume":20160,"rsi_14":59.67,"sma_20":9928.0,"sma_60":11416.17,"sma_120":11688.67},{"date":"2026-08-10","open":10550,"high":10930,"low":10550,"close":10900,"volume":14221,"rsi_14":68.21,"sma_20":9957.0,"sma_60":11312.17,"sma_120":11680.67},{"date":"2026-08-11","open":10900,"high":11200,"low":10900,"close":11180,"volume":16884,"rsi_14":80.17,"sma_20":10008.5,"sma_60":11198.5,"sma_120":11672.5},{"date":"2026-08-12","open":11500,"high":11500,"low":10700,"close":10780,"volume":53970,"rsi_14":66.77,"sma_20":10045.0,"sma_60":11123.17,"sma_120":11661.67},{"date":"2026-08-13","open":10750,"high":10860,"low":10440,"close":10700,"volume":19491,"rsi_14":65.77,"sma_20":10080.5,"sma_60":11066.0,"sma_120":11652.25},{"date":"2026-08-14","open":10950,"high":10950,"low":10410,"close":10810,"volume":16954,"rsi_14":65.87,"sma_20":10125.0,"sma_60":11021.83,"sma_120":11642.08},{"date":"2026-08-18","open":11320,"high":11320,"low":10190,"close":10430,"volume":14744,"rsi_14":66.47,"sma_20":10154.0,"sma_60":10986.83,"sma_120":11628.92},{"date":"2026-08-19","open":10430,"high":10480,"low":10050,"close":10390,"volume":27164,"rsi_14":61.79,"sma_20":10195.5,"sma_60":10951.17,"sma_120":11617.58},{"date":"2026-08-20","open":10390,"high":10760,"low":10260,"close":10760,"volume":10726,"rsi_14":63.95,"sma_20":10279.5,"sma_60":10899.0,"sma_120":11607.83},{"date":"2026-08-21","open":10700,"high":10730,"low":10430,"close":10700,"volume":23809,"rsi_14":64.76,"sma_20":10330.5,"sma_60":10849.0,"sma_120":11596.17},{"date":"2026-08-24","open":10630,"high":11080,"low":10100,"close":11030,"volume":21198,"rsi_14":65.63,"sma_20":10399.5,"sma_60":10808.17,"sma_120":11588.58},{"date":"2026-08-25","open":10890,"high":11200,"low":10710,"close":11180,"volume":21267,"rsi_14":64.42,"sma_20":10471.0,"sma_60":10758.83,"sma_120":11583.5},{"date":"2026-08-26","open":11090,"high":11270,"low":11060,"close":11130,"volume":17901,"rsi_14":59.3,"sma_20":10560.5,"sma_60":10723.83,"sma_120":11580.08},{"date":"2026-08-27","open":11100,"high":11250,"low":11000,"close":11130,"volume":13190,"rsi_14":62.59,"sma_20":10633.0,"sma_60":10702.83,"sma_120":11579.08},{"date":"2026-08-28","open":11230,"high":11260,"low":11030,"close":11260,"volume":15007,"rsi_14":63.0,"sma_20":10702.5,"sma_60":10691.5,"sma_120":11577.5},{"date":"2026-08-31","open":11000,"high":11470,"low":11000,"close":11400,"volume":8708,"rsi_14":59.92,"sma_20":10784.0,"sma_60":10670.33,"sma_120":11577.33},{"date":"2026-09-01","open":11220,"high":11500,"low":11220,"close":11420,"volume":12433,"rsi_14":55.31,"sma_20":10854.0,"sma_60":10664.5,"sma_120":11577.5},{"date":"2026-09-02","open":11240,"high":11370,"low":11050,"close":11320,"volume":21301,"rsi_14":63.78,"sma_20":10906.0,"sma_60":10671.17,"sma_120":11578.75},{"date":"2026-09-03","open":11300,"high":11320,"low":11050,"close":11110,"volume":18466,"rsi_14":59.81,"sma_20":10931.5,"sma_60":10679.67,"sma_120":11578.33},{"date":"2026-09-04","open":11130,"high":11380,"low":11130,"close":11330,"volume":7811,"rsi_14":61.82,"sma_20":10975.5,"sma_60":10686.33,"sma_120":11579.83},{"date":"2026-09-07","open":11280,"high":11430,"low":11140,"close":11150,"volume":14122,"rsi_14":68.0,"sma_20":11005.5,"sma_60":10685.5,"sma_120":11579.0},{"date":"2026-09-08","open":11280,"high":11280,"low":10970,"close":11120,"volume":18018,"rsi_14":68.34,"sma_20":11016.5,"sma_60":10685.5,"sma_120":11580.83},{"date":"2026-09-09","open":11120,"high":11320,"low":11040,"close":11050,"volume":13247,"rsi_14":58.58,"sma_20":11010.0,"sma_60":10679.5,"sma_120":11582.17},{"date":"2026-09-10","open":11020,"high":11020,"low":10620,"close":10760,"volume":14242,"rsi_14":51.56,"sma_20":11009.0,"sma_60":10668.0,"sma_120":11579.33},{"date":"2026-09-11","open":11130,"high":11130,"low":10530,"close":10580,"volume":9885,"rsi_14":37.29,"sma_20":11003.0,"sma_60":10647.83,"sma_120":11576.83},{"date":"2026-09-14","open":9840,"high":11900,"low":9830,"close":10550,"volume":22085,"rsi_14":30.91,"sma_20":10990.0,"sma_60":10637.0,"sma_120":11572.67},{"date":"2026-09-15","open":10750,"high":10880,"low":10430,"close":10650,"volume":24387,"rsi_14":35.88,"sma_20":11001.0,"sma_60":10625.17,"sma_120":11569.75},{"date":"2026-09-16","open":10650,"high":10960,"low":10470,"close":10750,"volume":22346,"rsi_14":39.44,"sma_20":11019.0,"sma_60":10618.0,"sma_120":11567.67},{"date":"2026-09-17","open":10820,"high":11130,"low":10810,"close":10810,"volume":15444,"rsi_14":36.99,"sma_20":11021.5,"sma_60":10619.83,"sma_120":11564.0},{"date":"2026-09-18","open":11250,"high":11250,"low":10790,"close":10830,"volume":7289,"rsi_14":32.3,"sma_20":11028.0,"sma_60":10612.0,"sma_120":11560.58},{"date":"2026-09-21","open":10980,"high":11050,"low":10680,"close":10830,"volume":5979,"rsi_14":31.45,"sma_20":11018.0,"sma_60":10605.67,"sma_120":11555.17},{"date":"2026-09-22","open":10840,"high":11000,"low":10650,"close":10770,"volume":12342,"rsi_14":32.26,"sma_20":10997.5,"sma_60":10599.33,"sma_120":11548.5},{"date":"2026-09-23","open":10960,"high":10960,"low":10260,"close":10650,"volume":10771,"rsi_14":34.25,"sma_20":10973.5,"sma_60":10584.0,"sma_120":11541.0},{"date":"2026-09-28","open":10710,"high":11080,"low":10550,"close":10780,"volume":3287,"rsi_14":29.93,"sma_20":10956.0,"sma_60":10566.67,"sma_120":11536.5},{"date":"2026-09-29","open":10780,"high":10820,"low":10620,"close":10740,"volume":5567,"rsi_14":33.33,"sma_20":10930.0,"sma_60":10555.5,"sma_120":11530.25},{"date":"2026-09-30","open":10720,"high":10890,"low":10660,"close":10700,"volume":2675,"rsi_14":33.06,"sma_20":10895.0,"sma_60":10550.67,"sma_120":11522.83},{"date":"2026-10-01","open":10830,"high":10990,"low":10700,"close":10980,"volume":3657,"rsi_14":47.59,"sma_20":10873.0,"sma_60":10552.67,"sma_120":11519.08},{"date":"2026-10-02","open":10880,"high":11630,"low":10880,"close":11280,"volume":35706,"rsi_14":67.81,"sma_20":10871.0,"sma_60":10561.0,"sma_120":11518.67},{"date":"2026-10-06","open":11380,"high":11800,"low":11100,"close":11350,"volume":32081,"rsi_14":78.52,"sma_20":10883.0,"sma_60":10572.67,"sma_120":11522.42},{"date":"2026-10-07","open":11230,"high":11620,"low":11150,"close":11500,"volume":19146,"rsi_14":82.31,"sma_20":10891.5,"sma_60":10592.17,"sma_120":11529.75},{"date":"2026-10-08","open":11300,"high":11890,"low":11010,"close":11120,"volume":9971,"rsi_14":63.43,"sma_20":10890.0,"sma_60":10607.83,"sma_120":11529.5},{"date":"2026-10-12","open":10880,"high":11280,"low":10680,"close":11280,"volume":15317,"rsi_14":64.64,"sma_20":10898.0,"sma_60":10623.83,"sma_120":11531.08},{"date":"2026-10-13","open":10410,"high":10850,"low":10340,"close":10540,"volume":22407,"rsi_14":44.58,"sma_20":10872.5,"sma_60":10630.33,"sma_120":11526.5},{"date":"2026-10-14","open":10330,"high":11780,"low":10330,"close":10750,"volume":18163,"rsi_14":48.51,"sma_20":10872.0,"sma_60":10642.0,"sma_120":11520.08},{"date":"2026-10-15","open":10300,"high":11150,"low":10230,"close":10330,"volume":21873,"rsi_14":41.94,"sma_20":10859.5,"sma_60":10647.67,"sma_120":11505.08},{"date":"2026-10-16","open":10450,"high":10740,"low":10380,"close":10550,"volume":7177,"rsi_14":46.63,"sma_20":10859.5,"sma_60":10658.17,"sma_120":11498.0},{"date":"2026-10-19","open":10650,"high":10720,"low":10220,"close":10560,"volume":11139,"rsi_14":48.57,"sma_20":10855.0,"sma_60":10670.0,"sma_120":11488.92},{"date":"2026-10-20","open":10410,"high":10820,"low":10150,"close":10370,"volume":24081,"rsi_14":43.61,"sma_20":10836.0,"sma_60":10683.5,"sma_120":11476.08},{"date":"2026-10-21","open":10270,"high":10490,"low":10240,"close":10330,"volume":4922,"rsi_14":43.61,"sma_20":10812.0,"sma_60":10704.33,"sma_120":11462.5},{"date":"2026-10-22","open":10120,"high":10290,"low":10010,"close":10030,"volume":5914,"rsi_14":40.35,"sma_20":10772.0,"sma_60":10710.17,"sma_120":11445.75},{"date":"2026-10-23","open":10322,"high":10322,"low":9838,"close":10000,"volume":15497,"rsi_14":34.78,"sma_20":10730.5,"sma_60":10716.0,"sma_120":11425.25}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":5.58,"ttm_eps":null,"close":19244.5293},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":5.08,"ttm_eps":null,"close":17756.5508},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":5.28,"ttm_eps":null,"close":18054.1465},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":4.19,"ttm_eps":null,"close":14135.8008},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":4.02,"ttm_eps":null,"close":13153.7344},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":3.51,"ttm_eps":null,"close":11665.7559},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":3.7,"ttm_eps":null,"close":11378.0801},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":4.04,"ttm_eps":null,"close":11550.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":2.85,"ttm_eps":null,"close":11820.0}],"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":"쏘카","phase":"above-fold","symbol_resolved":true}