{"status":"ok","report":{"price_analysis":{"current":3615.0,"change_1d":-6.8,"change_7d":-4.9,"change_30d":7.3,"high_30d":4285.0,"low_30d":3030.0,"position_in_range":47.0,"support":3155.5,"resistance":4159.5},"summary":"플라즈맵(405000)은 Healthcare 섹터 KR 시장 종목입니다, 시가총액 194.47억. 현재가 3,615원, 전일 대비 -6.8%, 30일 +7.3%. ROE -177.1%. 기술적 시그널: MACD 골든크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 2386.00, 기관 순매도 0.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -177.1%로 적자 상태입니다. 시가총액 194.47억. 매출 120.16억, 영업이익 -70.86억.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":14.84,"roe":-177.09,"eps":-605.0,"revenue":12015931456.0,"operating_income":-7086109885.0,"net_income":-7727704729.0,"market_cap":19446870810,"profit_margin":-64.31,"roa":-12.07,"operating_margin":-58.97,"gross_margin":-0.34,"debt_ratio":13.674372311465923,"total_assets":19234639330.0,"total_equity":1310764026.0,"total_debt":17923875304.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 48.5로 중립 구간입니다. MACD(47.06)가 시그널선(44.16)을 상회합니다(골든크로스). 현재가가 SMA20(3764)과 SMA60(3885) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 3443~4085 (현재 위치 27%).","trend":"하락","grade":"C","comment":"하락 추세, RSI 49","rsi_14":48.5207100591716,"macd":47.05738713641131,"macd_signal":44.1553413149841,"sma_20":3764.0,"sma_60":3885.0833333333335,"bb_upper":4085.1479409867047,"bb_lower":3442.8520590132953,"atr_14":452.14285714285717},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 2386.00, 기관 순매수 0.00. 30일 누적: 외국인 -3.66만, 기관 0.00.","foreign_trend":"매수","institution_trend":"중립","comment":"외국인 매수, 기관 중립","foreign_flow":2386.0,"institutional_flow":0,"data":[{"date":"2026-10-23","foreign_net":-2548.0,"institution_net":0.0,"retail_net":2548.0},{"date":"2026-10-22","foreign_net":315.0,"institution_net":0.0,"retail_net":-315.0},{"date":"2026-10-21","foreign_net":18.0,"institution_net":0.0,"retail_net":-18.0},{"date":"2026-10-20","foreign_net":3017.0,"institution_net":0.0,"retail_net":-3017.0},{"date":"2026-10-19","foreign_net":1584.0,"institution_net":0.0,"retail_net":-1584.0},{"date":"2026-10-16","foreign_net":-1045.0,"institution_net":0.0,"retail_net":1045.0},{"date":"2026-10-15","foreign_net":-740.0,"institution_net":0.0,"retail_net":740.0},{"date":"2026-10-14","foreign_net":1923.0,"institution_net":0.0,"retail_net":-1923.0},{"date":"2026-10-13","foreign_net":2933.0,"institution_net":0.0,"retail_net":-2933.0},{"date":"2026-10-12","foreign_net":-1044.0,"institution_net":0.0,"retail_net":1044.0},{"date":"2026-10-08","foreign_net":-40.0,"institution_net":0.0,"retail_net":40.0},{"date":"2026-10-07","foreign_net":3256.0,"institution_net":0.0,"retail_net":-3256.0},{"date":"2026-10-06","foreign_net":4546.0,"institution_net":0.0,"retail_net":-4546.0},{"date":"2026-10-02","foreign_net":-1327.0,"institution_net":0.0,"retail_net":1327.0},{"date":"2026-10-01","foreign_net":742.0,"institution_net":0.0,"retail_net":-742.0},{"date":"2026-09-30","foreign_net":530.0,"institution_net":0.0,"retail_net":-530.0},{"date":"2026-09-29","foreign_net":-301.0,"institution_net":0.0,"retail_net":301.0},{"date":"2026-09-28","foreign_net":-865.0,"institution_net":0.0,"retail_net":865.0},{"date":"2026-09-23","foreign_net":-12698.0,"institution_net":0.0,"retail_net":12698.0},{"date":"2026-09-22","foreign_net":1865.0,"institution_net":-361.0,"retail_net":-1504.0},{"date":"2026-09-21","foreign_net":-954.0,"institution_net":0.0,"retail_net":954.0},{"date":"2026-09-18","foreign_net":426.0,"institution_net":361.0,"retail_net":-787.0},{"date":"2026-09-17","foreign_net":-4238.0,"institution_net":0.0,"retail_net":4238.0},{"date":"2026-09-16","foreign_net":-6159.0,"institution_net":0.0,"retail_net":6159.0},{"date":"2026-09-15","foreign_net":-240.0,"institution_net":0.0,"retail_net":240.0},{"date":"2026-09-14","foreign_net":-1491.0,"institution_net":-78.0,"retail_net":1569.0},{"date":"2026-09-11","foreign_net":-3571.0,"institution_net":78.0,"retail_net":3493.0},{"date":"2026-09-10","foreign_net":-13161.0,"institution_net":0.0,"retail_net":13161.0},{"date":"2026-09-09","foreign_net":-3320.0,"institution_net":0.0,"retail_net":3320.0},{"date":"2026-09-08","foreign_net":-4019.0,"institution_net":0.0,"retail_net":4019.0}],"periods":{"d1":{"foreign_net":-2548.0,"institution_net":0,"retail_net":2548.0},"d3":{"foreign_net":-2215.0,"institution_net":0,"retail_net":2215.0},"d7":{"foreign_net":601.0,"institution_net":0,"retail_net":-601.0},"d14":{"foreign_net":10848.0,"institution_net":0,"retail_net":-10848.0},"d30":{"foreign_net":-36606.0,"institution_net":0.0,"retail_net":36606.0}}},"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 -605, PBR 14.84x) — 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 -605원"}]},"growth":{"grade":"D","percentile":46,"summary":"매출 +0.8%","metrics":[{"name":"매출 성장률 (QoQ)","value":0.8,"unit":"%","percentile":51,"direction":"higher_better"},{"name":"영업이익 성장률","value":-6.3,"unit":"%","percentile":41,"direction":"higher_better","note":"적자 확대"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -177.1%","metrics":[{"name":"ROE","value":-177.09,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-58.97,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-64.31,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-12.07,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"C","percentile":61,"summary":"RSI 49","metrics":[{"name":"RSI (14)","value":48.5,"unit":"","percentile":49,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":7.3,"unit":"%","percentile":63,"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":"F","percentile":17,"summary":"유동비율 0.9x, 순차입금비율 11.8x","metrics":[{"name":"유동비율","value":0.92,"unit":"x","percentile":35,"direction":"higher_better","rating":"poor","note":"≥ 1.5"},{"name":"순차입금비율","value":11.75,"unit":"x","percentile":10,"direction":"lower_better","rating":"poor","note":"≤ 0.6"},{"name":"이자보상배율","value":-17.3,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","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 -605, PBR 14.84x) — PBR 기준 평가"},"growth":{"grade":"D","reason":"매출 +0.8%"},"profitability":{"grade":"C","reason":"ROE -177.1%"},"momentum":{"grade":"C","reason":"RSI 49"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-12.07,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-177.09,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-36.84,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":13.67,"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":-0.34,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":-58.97,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-64.31,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["적자 상태 (ROE 음수)","부채비율(부채총계/자본총계) 13.7배로 재무 리스크","외국인 30일 누적 순매도"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["적자 상태 (ROE 음수)","부채비율(부채총계/자본총계) 13.7배로 재무 리스크","외국인 30일 누적 순매도"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":14.84,"per_5y_high":null,"per_5y_low":null,"per_5y_avg":null,"per_percentile":null,"pbr_5y_high":27.64,"pbr_5y_low":8.13,"pbr_5y_avg":17.23,"pbr_percentile":37.5,"per_5y_median":null,"pbr_5y_median":17.75,"history":[{"quarter":"2024-Q3","per":null,"pbr":18.89},{"quarter":"2024-Q4","per":null,"pbr":23.63},{"quarter":"2025-Q1","per":null,"pbr":27.64},{"quarter":"2025-Q2","per":null,"pbr":8.13},{"quarter":"2025-Q3","per":null,"pbr":10.63},{"quarter":"2025-Q4","per":null,"pbr":8.19},{"quarter":"2026-Q1","per":null,"pbr":16.6},{"quarter":"2026-Q2","per":null,"pbr":24.16},{"quarter":"현재","per":null,"pbr":14.84}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":false},"peer_comparison":{"peers":[],"sector":"Healthcare","industry":"MEDICAL DEVICES"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[],"trailing_per_history_meta":{},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":null,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PBR","value":"14.8배"},{"label":"ROE","value":"-177.1%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T22:40:48.036717+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"fundamental":{"status":"available"},"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":-1.770851980187012,"dividend_yield":null,"eps":-605.0,"revenue":2843794604.0,"operating_income":-2285622482.0,"net_income":-2321169071.0,"market_cap":null,"profit_margin":-0.8162224753275465,"operating_margin":-0.803722771955861,"roa":-0.12067650612921578,"gross_margin":-0.003364910034831756,"total_equity":1310764026.0,"total_assets":19234639330.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":5.03,"roe":-0.6660387720856327,"dividend_yield":null,"eps":-603.87,"revenue":2821538029.0,"operating_income":-2150075901.0,"net_income":-2317924387.0,"market_cap":28800000000.0,"profit_margin":-0.8215109501187587,"operating_margin":-0.7620226553395145,"roa":-0.12392974421960726,"gross_margin":0.29746370751467904,"total_equity":3480164345.0,"total_assets":18703535633.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.22552973788471714,"dividend_yield":null,"eps":-336.06,"revenue":4190225405.0,"operating_income":-1009942359.0,"net_income":-1289948827.0,"market_cap":null,"profit_margin":-0.3078471209354906,"operating_margin":-0.2410233964490032,"roa":-0.06276104824502769,"gross_margin":0.1596339631757829,"total_equity":5719639632.0,"total_assets":20553334641.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.26015666826299433,"dividend_yield":null,"eps":-468.59,"revenue":2160373418.0,"operating_income":-1640469143.0,"net_income":-1798662444.0,"market_cap":null,"profit_margin":-0.8325701607943039,"operating_margin":-0.7593451804821272,"roa":-0.08748567339716312,"gross_margin":0.12887002065491995,"total_equity":6913766447.0,"total_assets":20559508479.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.0962719369148546,"dividend_yield":null,"eps":-217.86,"revenue":1090456449.0,"operating_income":-2778923259.0,"net_income":-836234518.0,"market_cap":null,"profit_margin":-0.766866497755932,"operating_margin":-2.5484037088765934,"roa":-0.04000814618159104,"gross_margin":0.2221246856966408,"total_equity":8686171119.0,"total_assets":20901606243.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-1.256271033672418,"dividend_yield":null,"eps":-693.52,"revenue":1041899341.0,"operating_income":-2171438784.0,"net_income":-2662043809.0,"market_cap":null,"profit_margin":-2.5549913549662184,"operating_margin":-2.084115709216098,"roa":-0.1453294768984962,"gross_margin":0.651020262042761,"total_equity":2119004369.0,"total_assets":18317301251.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-1.2375009512735784,"dividend_yield":null,"eps":-1459.51,"revenue":1902383848.0,"operating_income":-5521581799.0,"net_income":-5602260484.0,"market_cap":null,"profit_margin":-2.9448633565143685,"operating_margin":-2.9024540997890136,"roa":-0.21958327491208213,"gross_margin":-0.6111446721029982,"total_equity":4527075699.0,"total_assets":25513147512.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.6085258872624681,"dividend_yield":null,"eps":-1515.47,"revenue":1585001445.0,"operating_income":-4836121671.0,"net_income":-5817043407.0,"market_cap":null,"profit_margin":-3.6700555859745605,"operating_margin":-3.0511780833108326,"roa":-0.18044611521351275,"gross_margin":-1.0765829756073189,"total_equity":9559237378.0,"total_assets":32237011033.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":-1503.77,"revenue":2575203262.0,"operating_income":-4152422042.0,"net_income":-5772121532.0,"market_cap":null,"profit_margin":-2.2414236643662653,"operating_margin":-1.6124638017020343,"roa":-0.2054874007989114,"gross_margin":-0.08881021718743069,"total_equity":-214671537.0,"total_assets":28089904829.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":-0.765617386615188,"dividend_yield":null,"eps":-936.1,"revenue":4076708246.0,"operating_income":-3148652269.0,"net_income":-3593178539.0,"market_cap":null,"profit_margin":-0.8813921237865301,"operating_margin":-0.7723516324940365,"roa":-0.08911641324320092,"gross_margin":0.49323582328290067,"total_equity":4693177822.0,"total_assets":40320053380.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.5711073621103323,"dividend_yield":null,"eps":-1201.81,"revenue":3979909160.0,"operating_income":-5287508371.0,"net_income":-4613080379.0,"market_cap":null,"profit_margin":-1.1590918771120897,"operating_margin":-1.3285500141917812,"roa":-0.11597024284540831,"gross_margin":-0.4992158511979706,"total_equity":8077431119.0,"total_assets":39778138476.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":-0.37363365675253374,"dividend_yield":null,"eps":-880.52,"revenue":4532189118.0,"operating_income":-3872954242.0,"net_income":-3379815367.0,"market_cap":null,"profit_margin":-0.7457357314540907,"operating_margin":-0.8545438288570553,"roa":-0.08477829434727568,"gross_margin":0.4347130884664906,"total_equity":9045800093.0,"total_assets":39866517639.0}],"current_price":3615.0,"change_pct":-6.83,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2022-10-21","close":66363.0},{"date":"2022-10-24","close":67900.0},{"date":"2022-10-25","close":62100.0},{"date":"2022-10-26","close":56800.0},{"date":"2022-10-27","close":57300.0},{"date":"2022-10-28","close":53700.0},{"date":"2022-10-31","close":55100.0},{"date":"2022-11-01","close":53300.0},{"date":"2022-11-02","close":64900.0},{"date":"2022-11-03","close":65500.0},{"date":"2022-11-04","close":62800.0},{"date":"2022-11-07","close":63200.0},{"date":"2022-11-08","close":62900.0},{"date":"2022-11-09","close":62800.0},{"date":"2022-11-10","close":61500.0},{"date":"2022-11-11","close":61500.0},{"date":"2022-11-14","close":58800.0},{"date":"2022-11-15","close":58000.0},{"date":"2022-11-16","close":70100.0},{"date":"2022-11-17","close":68600.0},{"date":"2022-11-18","close":70800.0},{"date":"2022-11-21","close":70500.0},{"date":"2022-11-22","close":76000.0},{"date":"2022-11-23","close":72200.0},{"date":"2022-11-24","close":68600.0},{"date":"2022-11-25","close":66700.0},{"date":"2022-11-28","close":65100.0},{"date":"2022-11-29","close":66500.0},{"date":"2022-11-30","close":68700.0},{"date":"2022-12-01","close":68500.0},{"date":"2022-12-02","close":69400.0},{"date":"2022-12-05","close":68300.0},{"date":"2022-12-06","close":64700.0},{"date":"2022-12-07","close":64500.0},{"date":"2022-12-08","close":63600.0},{"date":"2022-12-09","close":62500.0},{"date":"2022-12-12","close":61900.0},{"date":"2022-12-13","close":62200.0},{"date":"2022-12-14","close":62800.0},{"date":"2022-12-15","close":62600.0},{"date":"2022-12-16","close":62700.0},{"date":"2022-12-19","close":64000.0},{"date":"2022-12-20","close":63400.0},{"date":"2022-12-21","close":62500.0},{"date":"2022-12-22","close":62900.0},{"date":"2022-12-23","close":58700.0},{"date":"2022-12-26","close":57500.0},{"date":"2022-12-27","close":57700.0},{"date":"2022-12-28","close":57800.0},{"date":"2022-12-29","close":57000.0},{"date":"2023-01-02","close":58000.0},{"date":"2023-01-03","close":58000.0},{"date":"2023-01-04","close":59800.0},{"date":"2023-01-05","close":59500.0},{"date":"2023-01-06","close":59300.0},{"date":"2023-01-09","close":60500.0},{"date":"2023-01-10","close":61400.0},{"date":"2023-01-11","close":61700.0},{"date":"2023-01-12","close":62300.0},{"date":"2023-01-13","close":61500.0},{"date":"2023-01-16","close":64300.0},{"date":"2023-01-17","close":64600.0},{"date":"2023-01-18","close":64500.0},{"date":"2023-01-19","close":63000.0},{"date":"2023-01-20","close":64300.0},{"date":"2023-01-25","close":65472.0},{"date":"2023-01-26","close":71800.0},{"date":"2023-01-27","close":70700.0},{"date":"2023-01-30","close":70700.0},{"date":"2023-01-31","close":72900.0},{"date":"2023-02-01","close":74000.0},{"date":"2023-02-02","close":71200.0},{"date":"2023-02-03","close":68839.0},{"date":"2023-02-06","close":69000.0},{"date":"2023-02-07","close":69500.0},{"date":"2023-02-08","close":72700.0},{"date":"2023-02-09","close":80200.0},{"date":"2023-02-10","close":77300.0},{"date":"2023-02-13","close":75700.0},{"date":"2023-02-14","close":78200.0},{"date":"2023-02-15","close":74800.0},{"date":"2023-02-16","close":74800.0},{"date":"2023-02-17","close":72100.0},{"date":"2023-02-20","close":69000.0},{"date":"2023-02-21","close":69100.0},{"date":"2023-02-22","close":68300.0},{"date":"2023-02-23","close":72200.0},{"date":"2023-02-24","close":70200.0},{"date":"2023-02-27","close":69400.0},{"date":"2023-02-28","close":71400.0},{"date":"2023-03-02","close":69700.0},{"date":"2023-03-03","close":76300.0},{"date":"2023-03-06","close":85800.0},{"date":"2023-03-07","close":84500.0},{"date":"2023-03-08","close":81800.0},{"date":"2023-03-09","close":77900.0},{"date":"2023-03-10","close":77700.0},{"date":"2023-03-13","close":78100.0},{"date":"2023-03-14","close":72200.0},{"date":"2023-03-15","close":75400.0},{"date":"2023-03-16","close":74500.0},{"date":"2023-03-17","close":76200.0},{"date":"2023-03-20","close":80600.0},{"date":"2023-03-21","close":78500.0},{"date":"2023-03-22","close":77200.0},{"date":"2023-03-23","close":71200.0},{"date":"2023-03-24","close":72300.0},{"date":"2023-03-27","close":73900.0},{"date":"2023-03-28","close":71400.0},{"date":"2023-03-29","close":69000.0},{"date":"2023-03-30","close":69200.0},{"date":"2023-03-31","close":68000.0},{"date":"2023-04-03","close":64500.0},{"date":"2023-04-04","close":63200.0},{"date":"2023-04-05","close":63900.0},{"date":"2023-04-06","close":63800.0},{"date":"2023-04-07","close":63800.0},{"date":"2023-04-10","close":65500.0},{"date":"2023-04-11","close":62500.0},{"date":"2023-04-12","close":61500.0},{"date":"2023-04-13","close":61100.0},{"date":"2023-04-14","close":61200.0},{"date":"2023-04-17","close":60700.0},{"date":"2023-04-18","close":63200.0},{"date":"2023-04-19","close":62100.0},{"date":"2023-04-20","close":60000.0},{"date":"2023-04-21","close":62000.0},{"date":"2023-04-24","close":60700.0},{"date":"2023-04-25","close":58800.0},{"date":"2023-04-26","close":58400.0},{"date":"2023-04-27","close":58400.0},{"date":"2023-04-28","close":56700.0},{"date":"2023-05-02","close":57400.0},{"date":"2023-05-03","close":60200.0},{"date":"2023-05-04","close":60500.0},{"date":"2023-05-08","close":60200.0},{"date":"2023-05-09","close":60200.0},{"date":"2023-05-10","close":60000.0},{"date":"2023-05-11","close":59100.0},{"date":"2023-05-12","close":59200.0},{"date":"2023-05-15","close":58900.0},{"date":"2023-05-16","close":55000.0},{"date":"2023-05-17","close":54900.0},{"date":"2023-05-18","close":53600.0},{"date":"2023-05-19","close":54300.0},{"date":"2023-05-22","close":56100.0},{"date":"2023-05-23","close":56100.0},{"date":"2023-05-24","close":56700.0},{"date":"2023-05-25","close":59000.0},{"date":"2023-05-26","close":58900.0},{"date":"2023-05-30","close":58800.0},{"date":"2023-05-31","close":59700.0},{"date":"2023-06-01","close":61400.0},{"date":"2023-06-02","close":60600.0},{"date":"2023-06-05","close":59500.0},{"date":"2023-06-07","close":60000.0},{"date":"2023-06-08","close":59400.0},{"date":"2023-06-09","close":64700.0},{"date":"2023-06-12","close":64000.0},{"date":"2023-06-13","close":65800.0},{"date":"2023-06-14","close":63700.0},{"date":"2023-06-15","close":61900.0},{"date":"2023-06-16","close":61900.0},{"date":"2023-06-19","close":66900.0},{"date":"2023-06-20","close":66000.0},{"date":"2023-06-21","close":68900.0},{"date":"2023-06-22","close":68000.0},{"date":"2023-06-23","close":68800.0},{"date":"2023-06-26","close":65400.0},{"date":"2023-06-27","close":63200.0},{"date":"2023-06-28","close":63100.0},{"date":"2023-06-29","close":61900.0},{"date":"2023-06-30","close":61200.0},{"date":"2023-07-03","close":60600.0},{"date":"2023-07-04","close":62700.0},{"date":"2023-07-05","close":61500.0},{"date":"2023-07-06","close":59800.0},{"date":"2023-07-07","close":61400.0},{"date":"2023-07-10","close":57800.0},{"date":"2023-07-11","close":59100.0},{"date":"2023-07-12","close":59500.0},{"date":"2023-07-13","close":60300.0},{"date":"2023-07-14","close":59400.0},{"date":"2023-07-17","close":57900.0},{"date":"2023-07-18","close":57600.0},{"date":"2023-07-19","close":57700.0},{"date":"2023-07-20","close":58800.0},{"date":"2023-07-21","close":59300.0},{"date":"2023-07-24","close":57800.0},{"date":"2023-07-25","close":56600.0},{"date":"2023-07-26","close":53100.0},{"date":"2023-07-27","close":54500.0},{"date":"2023-07-28","close":55700.0},{"date":"2023-07-31","close":58800.0},{"date":"2023-08-01","close":59000.0},{"date":"2023-08-02","close":58200.0},{"date":"2023-08-03","close":58700.0},{"date":"2023-08-04","close":58400.0},{"date":"2023-08-07","close":58800.0},{"date":"2023-08-08","close":57800.0},{"date":"2023-08-09","close":58800.0},{"date":"2023-08-10","close":59500.0},{"date":"2023-08-11","close":61600.0},{"date":"2023-08-14","close":58700.0},{"date":"2023-08-16","close":55000.0},{"date":"2023-08-17","close":55100.0},{"date":"2023-08-18","close":54600.0},{"date":"2023-08-21","close":56200.0},{"date":"2023-08-22","close":57700.0},{"date":"2023-08-23","close":58700.0},{"date":"2023-08-24","close":58000.0},{"date":"2023-08-25","close":57300.0},{"date":"2023-08-28","close":56900.0},{"date":"2023-08-29","close":57800.0},{"date":"2023-08-30","close":56500.0},{"date":"2023-08-31","close":55200.0},{"date":"2023-09-01","close":55600.0},{"date":"2023-09-04","close":53700.0},{"date":"2023-09-05","close":53900.0},{"date":"2023-09-06","close":54000.0},{"date":"2023-09-07","close":53200.0},{"date":"2023-09-08","close":54900.0},{"date":"2023-09-11","close":55300.0},{"date":"2023-09-12","close":55000.0},{"date":"2023-09-13","close":53800.0},{"date":"2023-09-14","close":55700.0},{"date":"2023-09-15","close":56800.0},{"date":"2023-09-18","close":54400.0},{"date":"2023-09-19","close":53300.0},{"date":"2023-09-20","close":53200.0},{"date":"2023-09-21","close":51800.0},{"date":"2023-09-22","close":51700.0},{"date":"2023-09-25","close":52900.0},{"date":"2023-09-26","close":52500.0},{"date":"2023-09-27","close":53000.0},{"date":"2023-10-04","close":50400.0},{"date":"2023-10-05","close":50500.0},{"date":"2023-10-06","close":51500.0},{"date":"2023-10-10","close":50000.0},{"date":"2023-10-11","close":50200.0},{"date":"2023-10-12","close":50400.0},{"date":"2023-10-13","close":48950.0},{"date":"2023-10-16","close":46900.0},{"date":"2023-10-17","close":47150.0},{"date":"2023-10-18","close":45500.0},{"date":"2023-10-19","close":42200.0},{"date":"2023-10-20","close":41200.0},{"date":"2023-10-23","close":41450.0},{"date":"2023-10-24","close":41800.0},{"date":"2023-10-25","close":42650.0},{"date":"2023-10-26","close":40850.0},{"date":"2023-10-27","close":40750.0},{"date":"2023-10-30","close":41150.0},{"date":"2023-10-31","close":42550.0},{"date":"2023-11-01","close":42700.0},{"date":"2023-11-02","close":43950.0},{"date":"2023-11-03","close":45100.0},{"date":"2023-11-06","close":47800.0},{"date":"2023-11-07","close":47250.0},{"date":"2023-11-08","close":47950.0},{"date":"2023-11-09","close":47900.0},{"date":"2023-11-10","close":46350.0},{"date":"2023-11-13","close":43050.0},{"date":"2023-11-14","close":44100.0},{"date":"2023-11-15","close":45300.0},{"date":"2023-11-16","close":45400.0},{"date":"2023-11-17","close":44850.0},{"date":"2023-11-20","close":44200.0},{"date":"2023-11-21","close":44500.0},{"date":"2023-11-22","close":43700.0},{"date":"2023-11-23","close":44100.0},{"date":"2023-11-24","close":45450.0},{"date":"2023-11-27","close":43550.0},{"date":"2023-11-28","close":43600.0},{"date":"2023-11-29","close":43250.0},{"date":"2023-11-30","close":42000.0},{"date":"2023-12-01","close":40000.0},{"date":"2023-12-04","close":39450.0},{"date":"2023-12-05","close":38700.0},{"date":"2023-12-06","close":38200.0},{"date":"2023-12-07","close":37450.0},{"date":"2023-12-08","close":40000.0},{"date":"2023-12-11","close":42700.0},{"date":"2023-12-12","close":41900.0},{"date":"2023-12-13","close":40950.0},{"date":"2023-12-14","close":41800.0},{"date":"2023-12-15","close":40850.0},{"date":"2023-12-18","close":40700.0},{"date":"2023-12-19","close":41250.0},{"date":"2023-12-20","close":39900.0},{"date":"2023-12-21","close":41500.0},{"date":"2023-12-22","close":40550.0},{"date":"2023-12-26","close":39450.0},{"date":"2023-12-27","close":41450.0},{"date":"2023-12-28","close":41000.0},{"date":"2024-01-02","close":41700.0},{"date":"2024-01-03","close":43150.0},{"date":"2024-01-04","close":41600.0},{"date":"2024-01-05","close":40100.0},{"date":"2024-01-08","close":39000.0},{"date":"2024-01-09","close":39450.0},{"date":"2024-01-10","close":37350.0},{"date":"2024-01-11","close":39000.0},{"date":"2024-01-12","close":37550.0},{"date":"2024-01-15","close":36400.0},{"date":"2024-01-16","close":36250.0},{"date":"2024-01-17","close":34850.0},{"date":"2024-01-18","close":33850.0},{"date":"2024-01-19","close":33550.0},{"date":"2024-01-22","close":32800.0},{"date":"2024-01-23","close":32650.0},{"date":"2024-01-24","close":30700.0},{"date":"2024-01-25","close":30000.0},{"date":"2024-01-26","close":30300.0},{"date":"2024-01-29","close":29400.0},{"date":"2024-01-30","close":28750.0},{"date":"2024-01-31","close":29200.0},{"date":"2024-02-01","close":28400.0},{"date":"2024-02-02","close":29050.0},{"date":"2024-02-05","close":28300.0},{"date":"2024-02-06","close":27900.0},{"date":"2024-02-07","close":27600.0},{"date":"2024-02-08","close":27850.0},{"date":"2024-02-13","close":27650.0},{"date":"2024-02-14","close":35900.0},{"date":"2024-02-15","close":32850.0},{"date":"2024-02-16","close":32150.0},{"date":"2024-02-19","close":31800.0},{"date":"2024-02-20","close":30500.0},{"date":"2024-02-21","close":30350.0},{"date":"2024-02-22","close":29550.0},{"date":"2024-02-23","close":30750.0},{"date":"2024-02-26","close":30500.0},{"date":"2024-02-27","close":31700.0},{"date":"2024-02-28","close":31150.0},{"date":"2024-02-29","close":30100.0},{"date":"2024-03-04","close":28400.0},{"date":"2024-03-05","close":28300.0},{"date":"2024-03-06","close":28200.0},{"date":"2024-03-07","close":26700.0},{"date":"2024-03-08","close":26600.0},{"date":"2024-03-11","close":27100.0},{"date":"2024-03-12","close":27750.0},{"date":"2024-03-13","close":28000.0},{"date":"2024-03-14","close":27700.0},{"date":"2024-03-15","close":26500.0},{"date":"2024-03-18","close":28350.0},{"date":"2024-03-19","close":27250.0},{"date":"2024-03-20","close":27250.0},{"date":"2024-03-21","close":27250.0},{"date":"2024-03-22","close":27300.0},{"date":"2024-03-25","close":28150.0},{"date":"2024-03-26","close":28350.0},{"date":"2024-03-27","close":27900.0},{"date":"2024-03-28","close":27600.0},{"date":"2024-03-29","close":27100.0},{"date":"2024-04-01","close":28050.0},{"date":"2024-04-02","close":27150.0},{"date":"2024-04-03","close":26800.0},{"date":"2024-04-04","close":27000.0},{"date":"2024-04-05","close":25750.0},{"date":"2024-04-08","close":24200.0},{"date":"2024-04-09","close":24250.0},{"date":"2024-04-11","close":24700.0},{"date":"2024-04-12","close":24850.0},{"date":"2024-04-15","close":24800.0},{"date":"2024-04-16","close":23550.0},{"date":"2024-04-17","close":23400.0},{"date":"2024-04-18","close":24250.0},{"date":"2024-04-19","close":24300.0},{"date":"2024-04-22","close":26550.0},{"date":"2024-04-23","close":25900.0},{"date":"2024-04-24","close":25400.0},{"date":"2024-04-25","close":25200.0},{"date":"2024-04-26","close":24350.0},{"date":"2024-04-29","close":24400.0},{"date":"2024-04-30","close":23850.0},{"date":"2024-05-02","close":25150.0},{"date":"2024-05-03","close":25950.0},{"date":"2024-05-07","close":25500.0},{"date":"2024-05-08","close":25500.0},{"date":"2024-05-09","close":25150.0},{"date":"2024-05-10","close":25150.0},{"date":"2024-05-13","close":24250.0},{"date":"2024-05-14","close":24700.0},{"date":"2024-05-16","close":24850.0},{"date":"2024-05-17","close":25150.0},{"date":"2024-05-20","close":24450.0},{"date":"2024-05-21","close":24450.0},{"date":"2024-05-22","close":23950.0},{"date":"2024-05-23","close":24400.0},{"date":"2024-05-24","close":24900.0},{"date":"2024-05-27","close":25000.0},{"date":"2024-05-28","close":26250.0},{"date":"2024-05-29","close":26600.0},{"date":"2024-05-30","close":26300.0},{"date":"2024-05-31","close":27100.0},{"date":"2024-06-03","close":28100.0},{"date":"2024-06-04","close":27850.0},{"date":"2024-06-05","close":27800.0},{"date":"2024-06-07","close":24900.0},{"date":"2024-06-10","close":25750.0},{"date":"2024-06-11","close":24900.0},{"date":"2024-06-12","close":24750.0},{"date":"2024-06-13","close":25150.0},{"date":"2024-06-14","close":24600.0},{"date":"2024-06-17","close":28250.0},{"date":"2024-06-18","close":29300.0},{"date":"2024-06-19","close":30350.0},{"date":"2024-06-20","close":30850.0},{"date":"2024-06-21","close":25300.0},{"date":"2024-06-24","close":25000.0},{"date":"2024-06-25","close":25250.0},{"date":"2024-06-26","close":25400.0},{"date":"2024-06-27","close":24900.0},{"date":"2024-06-28","close":25700.0},{"date":"2024-07-01","close":27150.0},{"date":"2024-07-02","close":26600.0},{"date":"2024-07-03","close":26750.0},{"date":"2024-07-04","close":27550.0},{"date":"2024-07-05","close":27900.0},{"date":"2024-07-08","close":28900.0},{"date":"2024-07-09","close":28900.0},{"date":"2024-07-10","close":29150.0},{"date":"2024-07-11","close":28500.0},{"date":"2024-07-12","close":29400.0},{"date":"2024-07-15","close":30000.0},{"date":"2024-07-16","close":29150.0},{"date":"2024-07-17","close":29800.0},{"date":"2024-07-18","close":29700.0},{"date":"2024-07-19","close":28400.0},{"date":"2024-07-22","close":28300.0},{"date":"2024-07-23","close":27150.0},{"date":"2024-07-24","close":26050.0},{"date":"2024-07-25","close":25800.0},{"date":"2024-07-26","close":26500.0},{"date":"2024-07-29","close":26950.0},{"date":"2024-07-30","close":26650.0},{"date":"2024-07-31","close":25800.0},{"date":"2024-08-01","close":25500.0},{"date":"2024-08-02","close":23950.0},{"date":"2024-08-05","close":20750.0},{"date":"2024-08-06","close":21500.0},{"date":"2024-08-07","close":22500.0},{"date":"2024-08-08","close":22400.0},{"date":"2024-08-09","close":22700.0},{"date":"2024-08-12","close":22700.0},{"date":"2024-08-13","close":22450.0},{"date":"2024-08-14","close":22600.0},{"date":"2024-08-16","close":22000.0},{"date":"2024-08-19","close":20700.0},{"date":"2024-08-20","close":21450.0},{"date":"2024-08-21","close":21550.0},{"date":"2024-08-22","close":21800.0},{"date":"2024-08-23","close":21150.0},{"date":"2024-08-26","close":21150.0},{"date":"2024-08-27","close":21150.0},{"date":"2024-08-28","close":21050.0},{"date":"2024-08-29","close":20750.0},{"date":"2024-08-30","close":20750.0},{"date":"2024-09-02","close":20550.0},{"date":"2024-09-03","close":20200.0},{"date":"2024-09-04","close":19170.0},{"date":"2024-09-05","close":19510.0},{"date":"2024-09-06","close":18850.0},{"date":"2024-09-09","close":19160.0},{"date":"2024-09-10","close":19460.0},{"date":"2024-09-11","close":20200.0},{"date":"2024-09-12","close":21150.0},{"date":"2024-09-13","close":21000.0},{"date":"2024-09-19","close":21500.0},{"date":"2024-09-20","close":21950.0},{"date":"2024-09-23","close":22050.0},{"date":"2024-09-24","close":22200.0},{"date":"2024-09-25","close":22250.0},{"date":"2024-09-26","close":22850.0},{"date":"2024-09-27","close":22900.0},{"date":"2024-09-30","close":22350.0},{"date":"2024-10-02","close":21800.0},{"date":"2024-10-04","close":21900.0},{"date":"2024-10-07","close":22100.0},{"date":"2024-10-08","close":21800.0},{"date":"2024-10-10","close":21900.0},{"date":"2024-10-11","close":21850.0},{"date":"2024-10-14","close":20900.0},{"date":"2024-10-15","close":20550.0},{"date":"2024-10-16","close":20050.0},{"date":"2024-10-17","close":20200.0},{"date":"2024-10-18","close":20000.0},{"date":"2024-10-21","close":19800.0},{"date":"2024-10-22","close":19100.0},{"date":"2024-10-23","close":19260.0},{"date":"2024-10-24","close":18700.0},{"date":"2024-10-25","close":18310.0},{"date":"2024-10-28","close":17940.0},{"date":"2024-10-29","close":17340.0},{"date":"2024-10-30","close":17380.0},{"date":"2024-10-31","close":17390.0},{"date":"2024-11-01","close":17490.0},{"date":"2024-11-04","close":17290.0},{"date":"2024-11-05","close":16960.0},{"date":"2024-11-06","close":15350.0},{"date":"2024-11-07","close":15250.0},{"date":"2024-11-08","close":15260.0},{"date":"2024-11-11","close":13850.0},{"date":"2024-11-12","close":11860.0},{"date":"2024-11-13","close":12000.0},{"date":"2024-11-14","close":11580.0},{"date":"2024-11-15","close":12200.0},{"date":"2024-11-18","close":12000.0},{"date":"2024-11-19","close":12100.0},{"date":"2024-11-20","close":11910.0},{"date":"2024-11-21","close":11950.0},{"date":"2024-11-22","close":12120.0},{"date":"2024-11-25","close":12710.0},{"date":"2024-11-26","close":13790.0},{"date":"2024-11-27","close":14100.0},{"date":"2024-11-28","close":14200.0},{"date":"2024-11-29","close":13900.0},{"date":"2024-12-02","close":13110.0},{"date":"2024-12-03","close":13100.0},{"date":"2024-12-04","close":12680.0},{"date":"2024-12-05","close":12710.0},{"date":"2024-12-06","close":12100.0},{"date":"2024-12-09","close":10700.0},{"date":"2024-12-10","close":11780.0},{"date":"2024-12-11","close":12130.0},{"date":"2024-12-12","close":12360.0},{"date":"2024-12-13","close":12850.0},{"date":"2024-12-16","close":13450.0},{"date":"2024-12-17","close":13850.0},{"date":"2024-12-18","close":14150.0},{"date":"2024-12-19","close":14170.0},{"date":"2024-12-20","close":13540.0},{"date":"2024-12-23","close":13600.0},{"date":"2024-12-24","close":13430.0},{"date":"2024-12-26","close":13270.0},{"date":"2024-12-27","close":12980.0},{"date":"2024-12-30","close":13240.0},{"date":"2025-01-02","close":13910.0},{"date":"2025-01-03","close":14000.0},{"date":"2025-01-06","close":14410.0},{"date":"2025-01-07","close":14440.0},{"date":"2025-01-08","close":14500.0},{"date":"2025-01-09","close":14200.0},{"date":"2025-01-10","close":14310.0},{"date":"2025-01-13","close":14300.0},{"date":"2025-01-14","close":14170.0},{"date":"2025-01-15","close":14410.0},{"date":"2025-01-16","close":14120.0},{"date":"2025-01-17","close":14000.0},{"date":"2025-01-20","close":14060.0},{"date":"2025-01-21","close":14000.0},{"date":"2025-01-22","close":13010.0},{"date":"2025-01-23","close":13320.0},{"date":"2025-01-24","close":13420.0},{"date":"2025-01-31","close":13380.0},{"date":"2025-02-03","close":13020.0},{"date":"2025-02-04","close":12970.0},{"date":"2025-02-05","close":13040.0},{"date":"2025-02-06","close":12920.0},{"date":"2025-02-07","close":12560.0},{"date":"2025-02-10","close":11940.0},{"date":"2025-02-11","close":12000.0},{"date":"2025-02-12","close":12000.0},{"date":"2025-02-13","close":12060.0},{"date":"2025-02-14","close":11900.0},{"date":"2025-02-17","close":11870.0},{"date":"2025-02-18","close":11660.0},{"date":"2025-02-19","close":11300.0},{"date":"2025-02-20","close":11310.0},{"date":"2025-02-21","close":11300.0},{"date":"2025-02-24","close":11440.0},{"date":"2025-02-25","close":11060.0},{"date":"2025-02-26","close":10400.0},{"date":"2025-02-27","close":9810.0},{"date":"2025-02-28","close":9860.0},{"date":"2025-03-04","close":9320.0},{"date":"2025-03-05","close":9310.0},{"date":"2025-03-06","close":7410.0},{"date":"2025-03-07","close":5330.0},{"date":"2025-03-10","close":6920.0},{"date":"2025-03-11","close":6700.0},{"date":"2025-03-12","close":6030.0},{"date":"2025-03-13","close":7830.0},{"date":"2025-03-14","close":7100.0},{"date":"2025-03-17","close":7050.0},{"date":"2025-03-18","close":6300.0},{"date":"2025-03-19","close":6080.0},{"date":"2025-03-20","close":6670.0},{"date":"2025-03-21","close":6500.0},{"date":"2025-03-24","close":5930.0},{"date":"2025-03-25","close":5700.0},{"date":"2025-03-26","close":5850.0},{"date":"2025-03-27","close":6730.0},{"date":"2025-03-28","close":6650.0},{"date":"2025-03-31","close":7250.0},{"date":"2025-04-01","close":6990.0},{"date":"2025-04-02","close":6800.0},{"date":"2025-04-03","close":6740.0},{"date":"2025-04-04","close":7090.0},{"date":"2025-04-07","close":7130.0},{"date":"2025-04-08","close":7400.0},{"date":"2025-04-09","close":7380.0},{"date":"2025-04-10","close":7370.0},{"date":"2025-04-11","close":7370.0},{"date":"2025-04-14","close":7370.0},{"date":"2025-04-15","close":7370.0},{"date":"2025-04-16","close":7370.0},{"date":"2025-04-17","close":7370.0},{"date":"2025-04-18","close":7370.0},{"date":"2025-04-21","close":7370.0},{"date":"2025-04-22","close":7370.0},{"date":"2025-04-23","close":7370.0},{"date":"2025-04-24","close":7370.0},{"date":"2025-04-25","close":7370.0},{"date":"2025-04-28","close":7370.0},{"date":"2025-04-29","close":7370.0},{"date":"2025-04-30","close":7370.0},{"date":"2025-05-02","close":7370.0},{"date":"2025-05-07","close":7370.0},{"date":"2025-05-08","close":7370.0},{"date":"2025-05-09","close":7720.0},{"date":"2025-05-12","close":7800.0},{"date":"2025-05-13","close":10140.0},{"date":"2025-05-14","close":13180.0},{"date":"2025-05-15","close":11200.0},{"date":"2025-05-16","close":10140.0},{"date":"2025-05-19","close":10940.0},{"date":"2025-05-20","close":10690.0},{"date":"2025-05-21","close":10770.0},{"date":"2025-05-22","close":10210.0},{"date":"2025-05-23","close":9880.0},{"date":"2025-05-26","close":9830.0},{"date":"2025-05-27","close":9990.0},{"date":"2025-05-28","close":10200.0},{"date":"2025-05-29","close":11100.0},{"date":"2025-05-30","close":10940.0},{"date":"2025-06-02","close":10870.0},{"date":"2025-06-04","close":9790.0},{"date":"2025-06-05","close":9290.0},{"date":"2025-06-09","close":9020.0},{"date":"2025-06-10","close":9390.0},{"date":"2025-06-11","close":9500.0},{"date":"2025-06-12","close":9420.0},{"date":"2025-06-13","close":9060.0},{"date":"2025-06-16","close":9060.0},{"date":"2025-06-17","close":9070.0},{"date":"2025-06-18","close":9320.0},{"date":"2025-06-19","close":9030.0},{"date":"2025-06-20","close":9000.0},{"date":"2025-06-23","close":9000.0},{"date":"2025-06-24","close":8970.0},{"date":"2025-06-25","close":8910.0},{"date":"2025-06-26","close":8590.0},{"date":"2025-06-27","close":8850.0},{"date":"2025-06-30","close":8740.0},{"date":"2025-07-01","close":8830.0},{"date":"2025-07-02","close":8770.0},{"date":"2025-07-03","close":8700.0},{"date":"2025-07-04","close":9110.0},{"date":"2025-07-07","close":8800.0},{"date":"2025-07-08","close":8640.0},{"date":"2025-07-09","close":8870.0},{"date":"2025-07-10","close":8840.0},{"date":"2025-07-11","close":8940.0},{"date":"2025-07-14","close":8820.0},{"date":"2025-07-15","close":8950.0},{"date":"2025-07-16","close":8870.0},{"date":"2025-07-17","close":8860.0},{"date":"2025-07-18","close":8690.0},{"date":"2025-07-21","close":8650.0},{"date":"2025-07-22","close":8480.0},{"date":"2025-07-23","close":8180.0},{"date":"2025-07-24","close":8350.0},{"date":"2025-07-25","close":8070.0},{"date":"2025-07-28","close":7980.0},{"date":"2025-07-29","close":8030.0},{"date":"2025-07-30","close":7890.0},{"date":"2025-07-31","close":7500.0},{"date":"2025-08-01","close":7730.0},{"date":"2025-08-04","close":7950.0},{"date":"2025-08-05","close":8130.0},{"date":"2025-08-06","close":8450.0},{"date":"2025-08-07","close":8540.0},{"date":"2025-08-08","close":8480.0},{"date":"2025-08-11","close":8420.0},{"date":"2025-08-12","close":8450.0},{"date":"2025-08-13","close":8500.0},{"date":"2025-08-14","close":8250.0},{"date":"2025-08-18","close":8000.0},{"date":"2025-08-19","close":8040.0},{"date":"2025-08-20","close":7880.0},{"date":"2025-08-21","close":7780.0},{"date":"2025-08-22","close":7780.0},{"date":"2025-08-25","close":7970.0},{"date":"2025-08-26","close":7900.0},{"date":"2025-08-27","close":7750.0},{"date":"2025-08-28","close":7700.0},{"date":"2025-08-29","close":7450.0},{"date":"2025-09-01","close":7600.0},{"date":"2025-09-02","close":7850.0},{"date":"2025-09-03","close":7850.0},{"date":"2025-09-04","close":8220.0},{"date":"2025-09-05","close":8020.0},{"date":"2025-09-08","close":8050.0},{"date":"2025-09-09","close":7970.0},{"date":"2025-09-10","close":7980.0},{"date":"2025-09-11","close":8600.0},{"date":"2025-09-12","close":8270.0},{"date":"2025-09-15","close":8430.0},{"date":"2025-09-16","close":9000.0},{"date":"2025-09-17","close":8830.0},{"date":"2025-09-18","close":8700.0},{"date":"2025-09-19","close":8600.0},{"date":"2025-09-22","close":8330.0},{"date":"2025-09-23","close":8360.0},{"date":"2025-09-24","close":8330.0},{"date":"2025-09-25","close":8250.0},{"date":"2025-09-26","close":8700.0},{"date":"2025-09-29","close":8870.0},{"date":"2025-09-30","close":9100.0},{"date":"2025-10-01","close":8710.0},{"date":"2025-10-02","close":8880.0},{"date":"2025-10-10","close":8540.0},{"date":"2025-10-13","close":8500.0},{"date":"2025-10-14","close":8500.0},{"date":"2025-10-15","close":8850.0},{"date":"2025-10-16","close":8530.0},{"date":"2025-10-17","close":8400.0},{"date":"2025-10-20","close":8360.0},{"date":"2025-10-21","close":8230.0},{"date":"2025-10-22","close":8270.0},{"date":"2025-10-23","close":8300.0},{"date":"2025-10-24","close":8290.0},{"date":"2025-10-27","close":8110.0},{"date":"2025-10-28","close":8030.0},{"date":"2025-10-29","close":7990.0},{"date":"2025-10-30","close":8000.0},{"date":"2025-10-31","close":8350.0},{"date":"2025-11-03","close":7950.0},{"date":"2025-11-04","close":7770.0},{"date":"2025-11-05","close":7460.0},{"date":"2025-11-06","close":7400.0},{"date":"2025-11-07","close":7400.0},{"date":"2025-11-10","close":7250.0},{"date":"2025-11-11","close":7080.0},{"date":"2025-11-12","close":7030.0},{"date":"2025-11-13","close":7470.0},{"date":"2025-11-14","close":7630.0},{"date":"2025-11-17","close":7170.0},{"date":"2025-11-18","close":7220.0},{"date":"2025-11-19","close":6920.0},{"date":"2025-11-20","close":6840.0},{"date":"2025-11-21","close":6820.0},{"date":"2025-11-24","close":6810.0},{"date":"2025-11-25","close":6780.0},{"date":"2025-11-26","close":6670.0},{"date":"2025-11-27","close":6670.0},{"date":"2025-11-28","close":6790.0},{"date":"2025-12-01","close":6650.0},{"date":"2025-12-02","close":6580.0},{"date":"2025-12-03","close":6630.0},{"date":"2025-12-04","close":6640.0},{"date":"2025-12-05","close":6780.0},{"date":"2025-12-08","close":6640.0},{"date":"2025-12-09","close":6640.0},{"date":"2025-12-10","close":6620.0},{"date":"2025-12-11","close":6680.0},{"date":"2025-12-12","close":6640.0},{"date":"2025-12-15","close":6580.0},{"date":"2025-12-16","close":6560.0},{"date":"2025-12-17","close":6750.0},{"date":"2025-12-18","close":6510.0},{"date":"2025-12-19","close":6500.0},{"date":"2025-12-22","close":6460.0},{"date":"2025-12-23","close":6360.0},{"date":"2025-12-24","close":6300.0},{"date":"2025-12-26","close":6310.0},{"date":"2025-12-29","close":6260.0},{"date":"2025-12-30","close":5800.0},{"date":"2026-01-02","close":6030.0},{"date":"2026-01-05","close":6050.0},{"date":"2026-01-06","close":6180.0},{"date":"2026-01-07","close":6100.0},{"date":"2026-01-08","close":5920.0},{"date":"2026-01-09","close":5800.0},{"date":"2026-01-12","close":5910.0},{"date":"2026-01-13","close":5670.0},{"date":"2026-01-14","close":5860.0},{"date":"2026-01-15","close":5750.0},{"date":"2026-01-16","close":5670.0},{"date":"2026-01-19","close":5590.0},{"date":"2026-01-20","close":5600.0},{"date":"2026-01-21","close":5690.0},{"date":"2026-01-22","close":5650.0},{"date":"2026-01-23","close":5850.0},{"date":"2026-01-26","close":6010.0},{"date":"2026-01-27","close":6390.0},{"date":"2026-01-28","close":6220.0},{"date":"2026-01-29","close":5850.0},{"date":"2026-01-30","close":5730.0},{"date":"2026-02-02","close":5500.0},{"date":"2026-02-03","close":5510.0},{"date":"2026-02-04","close":5420.0},{"date":"2026-02-05","close":5550.0},{"date":"2026-02-06","close":5420.0},{"date":"2026-02-09","close":5540.0},{"date":"2026-02-10","close":5530.0},{"date":"2026-02-11","close":5580.0},{"date":"2026-02-12","close":5470.0},{"date":"2026-02-13","close":5240.0},{"date":"2026-02-19","close":5200.0},{"date":"2026-02-20","close":5400.0},{"date":"2026-02-23","close":5600.0},{"date":"2026-02-24","close":7280.0},{"date":"2026-02-25","close":7200.0},{"date":"2026-02-26","close":7390.0},{"date":"2026-02-27","close":6800.0},{"date":"2026-03-03","close":6850.0},{"date":"2026-03-04","close":6000.0},{"date":"2026-03-05","close":6620.0},{"date":"2026-03-06","close":6800.0},{"date":"2026-03-09","close":6620.0},{"date":"2026-03-10","close":6830.0},{"date":"2026-03-11","close":7690.0},{"date":"2026-03-12","close":7900.0},{"date":"2026-03-13","close":7660.0},{"date":"2026-03-16","close":8050.0},{"date":"2026-03-17","close":8180.0},{"date":"2026-03-18","close":8340.0},{"date":"2026-03-19","close":8010.0},{"date":"2026-03-20","close":8290.0},{"date":"2026-03-23","close":8240.0},{"date":"2026-03-24","close":8100.0},{"date":"2026-03-25","close":7910.0},{"date":"2026-03-26","close":7840.0},{"date":"2026-03-27","close":7510.0},{"date":"2026-03-30","close":7520.0},{"date":"2026-03-31","close":7150.0},{"date":"2026-04-01","close":7170.0},{"date":"2026-04-02","close":7180.0},{"date":"2026-04-03","close":7270.0},{"date":"2026-04-06","close":7120.0},{"date":"2026-04-07","close":6910.0},{"date":"2026-04-08","close":6980.0},{"date":"2026-04-09","close":7380.0},{"date":"2026-04-10","close":7380.0},{"date":"2026-04-13","close":8100.0},{"date":"2026-04-14","close":7980.0},{"date":"2026-04-15","close":7920.0},{"date":"2026-04-16","close":8050.0},{"date":"2026-04-17","close":8480.0},{"date":"2026-04-20","close":8300.0},{"date":"2026-04-21","close":7870.0},{"date":"2026-04-22","close":7810.0},{"date":"2026-04-23","close":7940.0},{"date":"2026-04-24","close":7990.0},{"date":"2026-04-27","close":7720.0},{"date":"2026-04-28","close":7670.0},{"date":"2026-04-29","close":7690.0},{"date":"2026-04-30","close":7690.0},{"date":"2026-05-04","close":7500.0},{"date":"2026-05-06","close":7410.0},{"date":"2026-05-07","close":7430.0},{"date":"2026-05-08","close":7480.0},{"date":"2026-05-11","close":7420.0},{"date":"2026-05-12","close":7160.0},{"date":"2026-05-13","close":6930.0},{"date":"2026-05-14","close":6930.0},{"date":"2026-05-15","close":6710.0},{"date":"2026-05-18","close":6700.0},{"date":"2026-05-19","close":6310.0},{"date":"2026-05-20","close":6090.0},{"date":"2026-05-21","close":6260.0},{"date":"2026-05-22","close":5560.0},{"date":"2026-05-26","close":5540.0},{"date":"2026-05-27","close":5560.0},{"date":"2026-05-28","close":5380.0},{"date":"2026-05-29","close":5230.0},{"date":"2026-06-01","close":6560.0},{"date":"2026-06-02","close":5610.0},{"date":"2026-06-04","close":5390.0},{"date":"2026-06-05","close":4960.0},{"date":"2026-06-08","close":4650.0},{"date":"2026-06-09","close":4325.0},{"date":"2026-06-10","close":4200.0},{"date":"2026-06-11","close":4420.0},{"date":"2026-06-12","close":4930.0},{"date":"2026-06-15","close":4350.0},{"date":"2026-06-16","close":4300.0},{"date":"2026-06-17","close":4155.0},{"date":"2026-06-18","close":3780.0},{"date":"2026-06-19","close":3935.0},{"date":"2026-06-22","close":3705.0},{"date":"2026-06-23","close":3615.0},{"date":"2026-06-24","close":3845.0},{"date":"2026-06-25","close":3500.0},{"date":"2026-06-26","close":3655.0},{"date":"2026-06-29","close":3755.0},{"date":"2026-06-30","close":3920.0},{"date":"2026-07-01","close":3920.0},{"date":"2026-07-02","close":3725.0},{"date":"2026-07-03","close":3555.0},{"date":"2026-07-06","close":3630.0},{"date":"2026-07-07","close":3770.0},{"date":"2026-07-08","close":3715.0},{"date":"2026-07-09","close":3720.0},{"date":"2026-07-10","close":3560.0},{"date":"2026-07-13","close":3415.0},{"date":"2026-07-14","close":3455.0},{"date":"2026-07-15","close":3295.0},{"date":"2026-07-16","close":3485.0},{"date":"2026-07-20","close":3860.0},{"date":"2026-07-21","close":5010.0},{"date":"2026-07-22","close":4625.0},{"date":"2026-07-23","close":5520.0},{"date":"2026-07-24","close":4930.0},{"date":"2026-07-27","close":5100.0},{"date":"2026-07-28","close":4700.0},{"date":"2026-07-29","close":4320.0},{"date":"2026-07-30","close":4610.0},{"date":"2026-07-31","close":4490.0},{"date":"2026-08-03","close":4260.0},{"date":"2026-08-04","close":4650.0},{"date":"2026-08-05","close":4570.0},{"date":"2026-08-06","close":4535.0},{"date":"2026-08-07","close":4600.0},{"date":"2026-08-10","close":4895.0},{"date":"2026-08-11","close":4695.0},{"date":"2026-08-12","close":4750.0},{"date":"2026-08-13","close":5160.0},{"date":"2026-08-14","close":4520.0},{"date":"2026-08-18","close":4200.0},{"date":"2026-08-19","close":3920.0},{"date":"2026-08-20","close":4055.0},{"date":"2026-08-21","close":3500.0},{"date":"2026-08-24","close":3625.0},{"date":"2026-08-25","close":3400.0},{"date":"2026-08-26","close":3515.0},{"date":"2026-08-27","close":3700.0},{"date":"2026-08-28","close":3650.0},{"date":"2026-08-31","close":3610.0},{"date":"2026-09-01","close":3520.0},{"date":"2026-09-02","close":3470.0},{"date":"2026-09-03","close":3530.0},{"date":"2026-09-04","close":3500.0},{"date":"2026-09-07","close":3500.0},{"date":"2026-09-08","close":3370.0},{"date":"2026-09-09","close":3320.0},{"date":"2026-09-10","close":3190.0},{"date":"2026-09-11","close":3160.0},{"date":"2026-09-14","close":3215.0},{"date":"2026-09-15","close":3480.0},{"date":"2026-09-16","close":3415.0},{"date":"2026-09-17","close":3400.0},{"date":"2026-09-18","close":3400.0},{"date":"2026-09-21","close":3325.0},{"date":"2026-09-22","close":3585.0},{"date":"2026-09-23","close":3760.0},{"date":"2026-09-28","close":3480.0},{"date":"2026-09-29","close":3535.0},{"date":"2026-09-30","close":3680.0},{"date":"2026-10-01","close":3690.0},{"date":"2026-10-02","close":3730.0},{"date":"2026-10-06","close":3715.0},{"date":"2026-10-07","close":3925.0},{"date":"2026-10-08","close":3755.0},{"date":"2026-10-12","close":3645.0},{"date":"2026-10-13","close":3900.0},{"date":"2026-10-14","close":4000.0},{"date":"2026-10-15","close":3630.0},{"date":"2026-10-16","close":4090.0},{"date":"2026-10-19","close":3800.0},{"date":"2026-10-20","close":3965.0},{"date":"2026-10-21","close":3900.0},{"date":"2026-10-22","close":3880.0},{"date":"2026-10-23","close":3565.0}],"chart_data":[{"date":"2024-10-23","open":19000,"high":19999,"low":19000,"close":19260,"volume":745,"rsi_14":15.77,"sma_20":21087.7,"sma_60":21690.82,"sma_120":23954.45},{"date":"2024-10-24","open":19390,"high":19390,"low":18700,"close":18700,"volume":1693,"rsi_14":15.74,"sma_20":20921.8,"sma_60":21551.32,"sma_120":23899.15},{"date":"2024-10-25","open":18700,"high":18920,"low":18310,"close":18310,"volume":1695,"rsi_14":12.71,"sma_20":20729.15,"sma_60":21423.55,"sma_120":23842.28},{"date":"2024-10-28","open":18479,"high":18479,"low":17879,"close":17940,"volume":3942,"rsi_14":8.25,"sma_20":20515.7,"sma_60":21293.8,"sma_120":23789.38},{"date":"2024-10-29","open":17799,"high":17940,"low":17110,"close":17340,"volume":4779,"rsi_14":7.78,"sma_20":20242.85,"sma_60":21142.58,"sma_120":23731.1},{"date":"2024-10-30","open":17670,"high":17670,"low":17299,"close":17380,"volume":1287,"rsi_14":6.71,"sma_20":19969.45,"sma_60":20984.58,"sma_120":23677.69},{"date":"2024-10-31","open":17670,"high":17670,"low":17180,"close":17390,"volume":491,"rsi_14":6.96,"sma_20":19723.8,"sma_60":20831.72,"sma_120":23613.63},{"date":"2024-11-01","open":17209,"high":17880,"low":16950,"close":17490,"volume":3343,"rsi_14":10.63,"sma_20":19510.35,"sma_60":20694.53,"sma_120":23543.8},{"date":"2024-11-04","open":17829,"high":17829,"low":16950,"close":17290,"volume":1587,"rsi_14":11.01,"sma_20":19282.05,"sma_60":20559.0,"sma_120":23476.03},{"date":"2024-11-05","open":17289,"high":17289,"low":16960,"close":16960,"volume":1530,"rsi_14":11.48,"sma_20":19027.45,"sma_60":20443.6,"sma_120":23405.54},{"date":"2024-11-06","open":16979,"high":16979,"low":15289,"close":15350,"volume":13145,"rsi_14":5.67,"sma_20":18708.05,"sma_60":20354.47,"sma_120":23324.65},{"date":"2024-11-07","open":15799,"high":15799,"low":15000,"close":15250,"volume":2567,"rsi_14":5.77,"sma_20":18378.75,"sma_60":20251.3,"sma_120":23242.93},{"date":"2024-11-08","open":15250,"high":15970,"low":15169,"close":15260,"volume":3484,"rsi_14":6.18,"sma_20":18052.4,"sma_60":20131.78,"sma_120":23168.73},{"date":"2024-11-11","open":15300,"high":15500,"low":13600,"close":13850,"volume":8796,"rsi_14":5.43,"sma_20":17703.25,"sma_60":19990.63,"sma_120":23079.17},{"date":"2024-11-12","open":13859,"high":13889,"low":11349,"close":11860,"volume":54672,"rsi_14":2.07,"sma_20":17272.9,"sma_60":19811.68,"sma_120":22971.96},{"date":"2024-11-13","open":11860,"high":12000,"low":11430,"close":12000,"volume":4420,"rsi_14":4.11,"sma_20":16874.25,"sma_60":19635.05,"sma_120":22863.42},{"date":"2024-11-14","open":12000,"high":12119,"low":11399,"close":11580,"volume":3697,"rsi_14":4.09,"sma_20":16447.35,"sma_60":19455.62,"sma_120":22757.19},{"date":"2024-11-15","open":12099,"high":12349,"low":11440,"close":12200,"volume":4163,"rsi_14":12.14,"sma_20":16061.05,"sma_60":19283.93,"sma_120":22656.08},{"date":"2024-11-18","open":12500,"high":12500,"low":11899,"close":12000,"volume":2072,"rsi_14":12.81,"sma_20":15674.8,"sma_60":19118.85,"sma_120":22557.45},{"date":"2024-11-19","open":11999,"high":12190,"low":11990,"close":12100,"volume":2827,"rsi_14":13.54,"sma_20":15328.15,"sma_60":18976.88,"sma_120":22455.92},{"date":"2024-11-20","open":12100,"high":12269,"low":11870,"close":11910,"volume":1110,"rsi_14":13.07,"sma_20":14964.1,"sma_60":18819.38,"sma_120":22348.7},{"date":"2024-11-21","open":11590,"high":12179,"low":11590,"close":11950,"volume":1916,"rsi_14":12.37,"sma_20":14629.8,"sma_60":18660.9,"sma_120":22240.98},{"date":"2024-11-22","open":11959,"high":15330,"low":11949,"close":12120,"volume":47923,"rsi_14":14.74,"sma_20":14323.2,"sma_60":18501.1,"sma_120":22124.35},{"date":"2024-11-25","open":12170,"high":15200,"low":12170,"close":12710,"volume":87593,"rsi_14":22.01,"sma_20":14064.2,"sma_60":18361.77,"sma_120":22009.7},{"date":"2024-11-26","open":13379,"high":14080,"low":12840,"close":13790,"volume":13061,"rsi_14":38.96,"sma_20":13888.4,"sma_60":18240.27,"sma_120":21906.44},{"date":"2024-11-27","open":13999,"high":16500,"low":13840,"close":14100,"volume":37504,"rsi_14":42.09,"sma_20":13726.0,"sma_60":18123.88,"sma_120":21799.14},{"date":"2024-11-28","open":14500,"high":14500,"low":13850,"close":14200,"volume":4069,"rsi_14":42.8,"sma_20":13568.05,"sma_60":18010.8,"sma_120":21684.41},{"date":"2024-11-29","open":14500,"high":14500,"low":13599,"close":13900,"volume":2146,"rsi_14":50.4,"sma_20":13390.25,"sma_60":17897.72,"sma_120":21569.26},{"date":"2024-12-02","open":13999,"high":14499,"low":13110,"close":13110,"volume":3723,"rsi_14":62.37,"sma_20":13183.25,"sma_60":17771.6,"sma_120":21448.01},{"date":"2024-12-03","open":13109,"high":13270,"low":13009,"close":13100,"volume":1644,"rsi_14":61.17,"sma_20":12992.1,"sma_60":17648.62,"sma_120":21350.61},{"date":"2024-12-04","open":12760,"high":12909,"low":12499,"close":12680,"volume":3500,"rsi_14":61.17,"sma_20":12859.85,"sma_60":17524.47,"sma_120":21242.72},{"date":"2024-12-05","open":12759,"high":13200,"low":12499,"close":12710,"volume":3711,"rsi_14":55.88,"sma_20":12734.05,"sma_60":17417.83,"sma_120":21142.11},{"date":"2024-12-06","open":12710,"high":13159,"low":11499,"close":12100,"volume":4365,"rsi_14":51.05,"sma_20":12577.55,"sma_60":17295.52,"sma_120":21037.7},{"date":"2024-12-09","open":12099,"high":12099,"low":10599,"close":10700,"volume":3686,"rsi_14":38.41,"sma_20":12421.55,"sma_60":17160.98,"sma_120":20918.42},{"date":"2024-12-10","open":10700,"high":11889,"low":10700,"close":11780,"volume":6291,"rsi_14":49.07,"sma_20":12417.6,"sma_60":17039.15,"sma_120":20812.61},{"date":"2024-12-11","open":11890,"high":12789,"low":11759,"close":12130,"volume":3492,"rsi_14":51.24,"sma_20":12424.0,"sma_60":16918.13,"sma_120":20679.55},{"date":"2024-12-12","open":12079,"high":12689,"low":12079,"close":12360,"volume":2714,"rsi_14":51.65,"sma_20":12462.6,"sma_60":16788.7,"sma_120":20539.72},{"date":"2024-12-13","open":12200,"high":12910,"low":12200,"close":12850,"volume":2957,"rsi_14":50.97,"sma_20":12494.75,"sma_60":16651.67,"sma_120":20395.28},{"date":"2024-12-16","open":13230,"high":13569,"low":12900,"close":13450,"volume":5433,"rsi_14":47.47,"sma_20":12566.55,"sma_60":16527.03,"sma_120":20251.66},{"date":"2024-12-17","open":13899,"high":13969,"low":13679,"close":13850,"volume":4914,"rsi_14":48.16,"sma_20":12653.2,"sma_60":16400.75,"sma_120":20157.15},{"date":"2024-12-18","open":13759,"high":14199,"low":13759,"close":14150,"volume":4996,"rsi_14":49.64,"sma_20":12764.15,"sma_60":16271.98,"sma_120":20067.59},{"date":"2024-12-19","open":13999,"high":14189,"low":13759,"close":14170,"volume":1698,"rsi_14":52.01,"sma_20":12874.1,"sma_60":16141.9,"sma_120":19976.13},{"date":"2024-12-20","open":14250,"high":14250,"low":13540,"close":13540,"volume":4091,"rsi_14":53.27,"sma_20":12944.45,"sma_60":15998.93,"sma_120":19878.24},{"date":"2024-12-23","open":13839,"high":13839,"low":13470,"close":13600,"volume":1060,"rsi_14":53.77,"sma_20":12988.5,"sma_60":15856.13,"sma_120":19784.97},{"date":"2024-12-24","open":13090,"high":13830,"low":13090,"close":13430,"volume":1360,"rsi_14":55.89,"sma_20":12970.65,"sma_60":15700.63,"sma_120":19683.69},{"date":"2024-12-26","open":13430,"high":13660,"low":13109,"close":13270,"volume":1288,"rsi_14":54.3,"sma_20":12929.5,"sma_60":15541.65,"sma_120":19569.12},{"date":"2024-12-27","open":13839,"high":13839,"low":12899,"close":12980,"volume":1480,"rsi_14":57.11,"sma_20":12869.05,"sma_60":15386.97,"sma_120":19456.69},{"date":"2024-12-30","open":13000,"high":13389,"low":12749,"close":13240,"volume":447,"rsi_14":75.2,"sma_20":12836.4,"sma_60":15245.67,"sma_120":19345.18},{"date":"2025-01-02","open":13670,"high":14000,"low":12999,"close":13910,"volume":2338,"rsi_14":73.0,"sma_20":12876.0,"sma_60":15113.77,"sma_120":19232.59},{"date":"2025-01-03","open":13909,"high":14500,"low":13799,"close":14000,"volume":1106,"rsi_14":71.4,"sma_20":12920.6,"sma_60":14980.05,"sma_120":19117.86},{"date":"2025-01-06","open":13999,"high":14849,"low":13880,"close":14410,"volume":2808,"rsi_14":72.53,"sma_20":13006.3,"sma_60":14858.07,"sma_120":18998.26},{"date":"2025-01-07","open":14430,"high":14500,"low":14220,"close":14440,"volume":2555,"rsi_14":69.44,"sma_20":13091.95,"sma_60":14734.92,"sma_120":18878.9},{"date":"2025-01-08","open":14419,"high":14780,"low":14199,"close":14500,"volume":2601,"rsi_14":64.79,"sma_20":13210.8,"sma_60":14613.58,"sma_120":18757.97},{"date":"2025-01-09","open":14500,"high":14500,"low":14060,"close":14200,"volume":771,"rsi_14":55.08,"sma_20":13384.15,"sma_60":14502.98,"sma_120":18639.94},{"date":"2025-01-10","open":14730,"high":14730,"low":13850,"close":14310,"volume":1050,"rsi_14":52.46,"sma_20":13509.45,"sma_60":14399.98,"sma_120":18515.39},{"date":"2025-01-13","open":14349,"high":14349,"low":14129,"close":14300,"volume":628,"rsi_14":52.0,"sma_20":13616.95,"sma_60":14305.07,"sma_120":18385.8},{"date":"2025-01-14","open":14299,"high":14370,"low":13600,"close":14170,"volume":1375,"rsi_14":61.45,"sma_20":13706.6,"sma_60":14205.52,"sma_120":18262.15},{"date":"2025-01-15","open":14170,"high":14570,"low":14160,"close":14410,"volume":780,"rsi_14":63.83,"sma_20":13783.9,"sma_60":14113.23,"sma_120":18135.12},{"date":"2025-01-16","open":14410,"high":14410,"low":14000,"close":14120,"volume":918,"rsi_14":61.3,"sma_20":13817.05,"sma_60":14019.47,"sma_120":18006.53},{"date":"2025-01-17","open":14119,"high":14390,"low":14000,"close":14000,"volume":1046,"rsi_14":62.14,"sma_20":13824.5,"sma_60":13935.28,"sma_120":17887.67},{"date":"2025-01-20","open":14140,"high":14140,"low":13950,"close":14060,"volume":1360,"rsi_14":69.43,"sma_20":13820.05,"sma_60":13849.43,"sma_120":17770.12},{"date":"2025-01-21","open":14190,"high":14190,"low":13699,"close":14000,"volume":1821,"rsi_14":64.74,"sma_20":13811.65,"sma_60":13771.85,"sma_120":17661.58},{"date":"2025-01-22","open":14099,"high":14099,"low":13010,"close":13010,"volume":2878,"rsi_14":34.49,"sma_20":13785.4,"sma_60":13684.35,"sma_120":17553.95},{"date":"2025-01-23","open":13129,"high":14430,"low":13009,"close":13320,"volume":2773,"rsi_14":39.09,"sma_20":13771.55,"sma_60":13608.08,"sma_120":17450.94},{"date":"2025-01-24","open":13539,"high":13539,"low":13229,"close":13420,"volume":732,"rsi_14":32.38,"sma_20":13771.05,"sma_60":13543.37,"sma_120":17342.97},{"date":"2025-01-31","open":13419,"high":13450,"low":12930,"close":13380,"volume":1557,"rsi_14":31.21,"sma_20":13776.5,"sma_60":13477.33,"sma_120":17230.96},{"date":"2025-02-03","open":13000,"high":13999,"low":12639,"close":13020,"volume":2793,"rsi_14":26.28,"sma_20":13778.5,"sma_60":13405.2,"sma_120":17118.46},{"date":"2025-02-04","open":13019,"high":14149,"low":12830,"close":12970,"volume":3128,"rsi_14":28.56,"sma_20":13765.1,"sma_60":13330.58,"sma_120":17012.56},{"date":"2025-02-05","open":13340,"high":13340,"low":12939,"close":13040,"volume":1433,"rsi_14":27.57,"sma_20":13722.05,"sma_60":13260.43,"sma_120":16909.72},{"date":"2025-02-06","open":13069,"high":13440,"low":12839,"close":12920,"volume":1876,"rsi_14":26.54,"sma_20":13668.55,"sma_60":13193.75,"sma_120":16818.67},{"date":"2025-02-07","open":12909,"high":12909,"low":11680,"close":12560,"volume":5223,"rsi_14":24.61,"sma_20":13576.9,"sma_60":13147.68,"sma_120":16751.08},{"date":"2025-02-10","open":12560,"high":12560,"low":11690,"close":11940,"volume":2809,"rsi_14":15.21,"sma_20":13453.1,"sma_60":13093.03,"sma_120":16672.17},{"date":"2025-02-11","open":11970,"high":12139,"low":11919,"close":12000,"volume":1687,"rsi_14":18.09,"sma_20":13329.3,"sma_60":13039.22,"sma_120":16585.5},{"date":"2025-02-12","open":12000,"high":12160,"low":11279,"close":12000,"volume":4788,"rsi_14":18.76,"sma_20":13220.35,"sma_60":13008.68,"sma_120":16499.66},{"date":"2025-02-13","open":11899,"high":12089,"low":11700,"close":12060,"volume":3918,"rsi_14":18.76,"sma_20":13108.9,"sma_60":13011.98,"sma_120":16411.83},{"date":"2025-02-14","open":12060,"high":12060,"low":11670,"close":11900,"volume":6106,"rsi_14":18.19,"sma_20":12990.0,"sma_60":13010.32,"sma_120":16322.68},{"date":"2025-02-17","open":11899,"high":11979,"low":11799,"close":11870,"volume":2165,"rsi_14":25.66,"sma_20":12876.1,"sma_60":13015.1,"sma_120":16235.36},{"date":"2025-02-18","open":11999,"high":11999,"low":11310,"close":11660,"volume":3898,"rsi_14":12.97,"sma_20":12739.9,"sma_60":13006.18,"sma_120":16145.06},{"date":"2025-02-19","open":12090,"high":12090,"low":11239,"close":11300,"volume":8235,"rsi_14":7.63,"sma_20":12600.25,"sma_60":12994.62,"sma_120":16056.73},{"date":"2025-02-20","open":11280,"high":11349,"low":11229,"close":11310,"volume":2460,"rsi_14":8.13,"sma_20":12467.0,"sma_60":12981.57,"sma_120":15979.23},{"date":"2025-02-21","open":11519,"high":11519,"low":11270,"close":11300,"volume":681,"rsi_14":9.47,"sma_20":12330.3,"sma_60":12971.5,"sma_120":15895.44},{"date":"2025-02-24","open":11400,"high":11720,"low":11300,"close":11440,"volume":3507,"rsi_14":15.43,"sma_20":12203.5,"sma_60":12963.08,"sma_120":15811.99},{"date":"2025-02-25","open":11440,"high":11450,"low":11020,"close":11060,"volume":3471,"rsi_14":10.73,"sma_20":12106.9,"sma_60":12945.58,"sma_120":15723.34},{"date":"2025-02-26","open":11000,"high":11000,"low":10189,"close":10400,"volume":10054,"rsi_14":8.84,"sma_20":11962.3,"sma_60":12907.45,"sma_120":15634.61},{"date":"2025-02-27","open":10600,"high":10600,"low":9380,"close":9810,"volume":25609,"rsi_14":8.22,"sma_20":11783.5,"sma_60":12841.73,"sma_120":15541.0},{"date":"2025-02-28","open":9979,"high":9979,"low":9549,"close":9860,"volume":4435,"rsi_14":11.8,"sma_20":11609.2,"sma_60":12771.73,"sma_120":15447.81},{"date":"2025-03-04","open":9789,"high":9789,"low":9280,"close":9320,"volume":4040,"rsi_14":8.14,"sma_20":11425.95,"sma_60":12691.17,"sma_120":15350.98},{"date":"2025-03-05","open":9319,"high":9470,"low":9160,"close":9310,"volume":2990,"rsi_14":8.11,"sma_20":11244.7,"sma_60":12615.4,"sma_120":15256.56},{"date":"2025-03-06","open":9309,"high":9399,"low":7300,"close":7410,"volume":21610,"rsi_14":3.98,"sma_20":10965.85,"sma_60":12521.3,"sma_120":15146.45},{"date":"2025-03-07","open":7000,"high":7200,"low":5220,"close":5330,"volume":165852,"rsi_14":2.88,"sma_20":10589.95,"sma_60":12393.03,"sma_120":15020.83},{"date":"2025-03-10","open":5330,"high":6920,"low":5330,"close":6920,"volume":364917,"rsi_14":20.99,"sma_20":10310.65,"sma_60":12297.95,"sma_120":14911.21},{"date":"2025-03-11","open":7500,"high":7769,"low":6480,"close":6700,"volume":168658,"rsi_14":20.97,"sma_20":10051.15,"sma_60":12198.73,"sma_120":14808.28},{"date":"2025-03-12","open":6689,"high":6879,"low":6030,"close":6030,"volume":28025,"rsi_14":20.23,"sma_20":9755.45,"sma_60":12098.52,"sma_120":14697.02},{"date":"2025-03-13","open":6199,"high":7830,"low":6199,"close":7830,"volume":139670,"rsi_14":33.65,"sma_20":9548.9,"sma_60":12051.13,"sma_120":14606.06},{"date":"2025-03-14","open":8599,"high":9729,"low":7100,"close":7100,"volume":562831,"rsi_14":31.52,"sma_20":9303.25,"sma_60":11973.87,"sma_120":14506.51},{"date":"2025-03-17","open":7340,"high":8139,"low":6859,"close":7050,"volume":144803,"rsi_14":30.53,"sma_20":9063.1,"sma_60":11890.02,"sma_120":14404.08},{"date":"2025-03-18","open":6580,"high":7189,"low":6290,"close":6300,"volume":82963,"rsi_14":29.56,"sma_20":8787.25,"sma_60":11789.98,"sma_120":14289.34},{"date":"2025-03-19","open":6299,"high":6299,"low":5999,"close":6080,"volume":27351,"rsi_14":30.72,"sma_20":8510.9,"sma_60":11678.23,"sma_120":14164.95},{"date":"2025-03-20","open":6130,"high":7500,"low":6089,"close":6670,"volume":98299,"rsi_14":35.98,"sma_20":8281.6,"sma_60":11566.3,"sma_120":14046.67},{"date":"2025-03-21","open":6660,"high":6810,"low":5999,"close":6500,"volume":36631,"rsi_14":35.16,"sma_20":8043.4,"sma_60":11444.97,"sma_120":13922.86},{"date":"2025-03-24","open":6340,"high":6340,"low":5910,"close":5930,"volume":20306,"rsi_14":35.06,"sma_20":7777.45,"sma_60":11309.27,"sma_120":13790.62},{"date":"2025-03-25","open":5929,"high":5949,"low":5480,"close":5700,"volume":35963,"rsi_14":34.4,"sma_20":7493.15,"sma_60":11169.43,"sma_120":13655.67},{"date":"2025-03-26","open":5879,"high":6150,"low":5789,"close":5850,"volume":23149,"rsi_14":42.06,"sma_20":7235.15,"sma_60":11042.48,"sma_120":13520.71},{"date":"2025-03-27","open":5889,"high":7000,"low":5889,"close":6730,"volume":134958,"rsi_14":58.12,"sma_20":7053.4,"sma_60":10929.08,"sma_120":13392.61},{"date":"2025-03-28","open":6650,"high":6830,"low":6410,"close":6650,"volume":22151,"rsi_14":48.1,"sma_20":6896.9,"sma_60":10817.15,"sma_120":13258.89},{"date":"2025-03-31","open":6639,"high":7379,"low":6559,"close":7250,"volume":68748,"rsi_14":53.67,"sma_20":6767.65,"sma_60":10717.78,"sma_120":13129.72},{"date":"2025-04-01","open":8889,"high":8930,"low":6950,"close":6990,"volume":150445,"rsi_14":56.78,"sma_20":6652.25,"sma_60":10618.9,"sma_120":13002.93},{"date":"2025-04-02","open":7029,"high":7180,"low":6750,"close":6800,"volume":13752,"rsi_14":40.59,"sma_20":6527.95,"sma_60":10512.58,"sma_120":12879.12},{"date":"2025-04-03","open":7099,"high":7099,"low":6539,"close":6740,"volume":11832,"rsi_14":46.25,"sma_20":6494.75,"sma_60":10394.22,"sma_120":12753.99},{"date":"2025-04-04","open":6689,"high":7470,"low":6689,"close":7090,"volume":27502,"rsi_14":50.39,"sma_20":6581.9,"sma_60":10280.13,"sma_120":12630.09},{"date":"2025-04-07","open":7269,"high":7269,"low":6890,"close":7130,"volume":7688,"rsi_14":59.44,"sma_20":6592.3,"sma_60":10159.95,"sma_120":12509.01},{"date":"2025-04-08","open":7129,"high":7409,"low":7089,"close":7400,"volume":18204,"rsi_14":64.85,"sma_20":6626.95,"sma_60":10043.73,"sma_120":12389.33},{"date":"2025-04-09","open":7450,"high":7699,"low":7219,"close":7380,"volume":18262,"rsi_14":59.16,"sma_20":6693.8,"sma_60":9926.18,"sma_120":12269.88},{"date":"2025-04-10","open":7499,"high":7740,"low":7199,"close":7370,"volume":28223,"rsi_14":61.72,"sma_20":6671.05,"sma_60":9813.43,"sma_120":12158.21},{"date":"2025-04-11","open":7370,"high":7370,"low":7370,"close":7370,"volume":0,"rsi_14":72.92,"sma_20":6684.45,"sma_60":9698.87,"sma_120":12049.42},{"date":"2025-04-14","open":7370,"high":7370,"low":7370,"close":7370,"volume":0,"rsi_14":78.68,"sma_20":6700.3,"sma_60":9584.47,"sma_120":11944.77},{"date":"2025-04-15","open":7370,"high":7370,"low":7370,"close":7370,"volume":0,"rsi_14":77.52,"sma_20":6753.3,"sma_60":9472.22,"sma_120":11838.87},{"date":"2025-04-16","open":7370,"high":7370,"low":7370,"close":7370,"volume":0,"rsi_14":67.01,"sma_20":6817.2,"sma_60":9356.0,"sma_120":11734.62},{"date":"2025-04-17","open":7370,"high":7370,"low":7370,"close":7370,"volume":0,"rsi_14":70.01,"sma_20":6851.9,"sma_60":9244.58,"sma_120":11632.02},{"date":"2025-04-18","open":7370,"high":7370,"low":7370,"close":7370,"volume":0,"rsi_14":55.0,"sma_20":6895.0,"sma_60":9135.13,"sma_120":11535.21},{"date":"2025-04-21","open":7370,"high":7370,"low":7370,"close":7370,"volume":0,"rsi_14":70.25,"sma_20":6966.35,"sma_60":9024.7,"sma_120":11437.07},{"date":"2025-04-22","open":7370,"high":7370,"low":7370,"close":7370,"volume":0,"rsi_14":88.02,"sma_20":7049.1,"sma_60":8915.25,"sma_120":11343.55},{"date":"2025-04-23","open":7370,"high":7370,"low":7370,"close":7370,"volume":0,"rsi_14":95.75,"sma_20":7124.4,"sma_60":8822.15,"sma_120":11253.25},{"date":"2025-04-24","open":7370,"high":7370,"low":7370,"close":7370,"volume":0,"rsi_14":91.37,"sma_20":7156.1,"sma_60":8723.93,"sma_120":11166.01},{"date":"2025-04-25","open":7370,"high":7370,"low":7370,"close":7370,"volume":0,"rsi_14":90.2,"sma_20":7191.8,"sma_60":8624.07,"sma_120":11083.72},{"date":"2025-04-28","open":7370,"high":7370,"low":7370,"close":7370,"volume":0,"rsi_14":0.0,"sma_20":7197.75,"sma_60":8524.87,"sma_120":11001.1},{"date":"2025-04-29","open":7370,"high":7370,"low":7370,"close":7370,"volume":0,"rsi_14":0.0,"sma_20":7216.6,"sma_60":8431.6,"sma_120":10918.4},{"date":"2025-04-30","open":7370,"high":7370,"low":7370,"close":7370,"volume":0,"rsi_14":100.0,"sma_20":7244.85,"sma_60":8339.17,"sma_120":10834.88},{"date":"2025-05-02","open":7370,"high":7370,"low":7370,"close":7370,"volume":0,"rsi_14":100.0,"sma_20":7276.1,"sma_60":8245.57,"sma_120":10753.0},{"date":"2025-05-07","open":7370,"high":7370,"low":7370,"close":7370,"volume":0,"rsi_14":100.0,"sma_20":7290.0,"sma_60":8153.95,"sma_120":10673.85},{"date":"2025-05-08","open":7370,"high":7370,"low":7370,"close":7370,"volume":0,"rsi_14":100.0,"sma_20":7301.9,"sma_60":8068.28,"sma_120":10607.98},{"date":"2025-05-09","open":7300,"high":8500,"low":7120,"close":7720,"volume":69567,"rsi_14":100.0,"sma_20":7321.45,"sma_60":7999.85,"sma_120":10546.44},{"date":"2025-05-12","open":7730,"high":8290,"low":7260,"close":7800,"volume":33589,"rsi_14":100.0,"sma_20":7346.0,"sma_60":7931.75,"sma_120":10485.48},{"date":"2025-05-13","open":7800,"high":10140,"low":7800,"close":10140,"volume":127560,"rsi_14":100.0,"sma_20":7488.0,"sma_60":7902.65,"sma_120":10455.67},{"date":"2025-05-14","open":13180,"high":13180,"low":12400,"close":13180,"volume":303589,"rsi_14":100.0,"sma_20":7782.0,"sma_60":7923.23,"sma_120":10467.61},{"date":"2025-05-15","open":12100,"high":14500,"low":10260,"close":11200,"volume":514846,"rsi_14":74.81,"sma_20":7977.0,"sma_60":7913.47,"sma_120":10461.89},{"date":"2025-05-16","open":10850,"high":11160,"low":10060,"close":10140,"volume":67879,"rsi_14":65.92,"sma_20":8119.0,"sma_60":7886.52,"sma_120":10450.81},{"date":"2025-05-19","open":10090,"high":11650,"low":9090,"close":10940,"volume":131281,"rsi_14":68.72,"sma_20":8301.0,"sma_60":7876.37,"sma_120":10441.27},{"date":"2025-05-20","open":11030,"high":12140,"low":10600,"close":10690,"volume":70998,"rsi_14":67.0,"sma_20":8470.5,"sma_60":7868.0,"sma_120":10431.31},{"date":"2025-05-21","open":10690,"high":10980,"low":10150,"close":10770,"volume":16933,"rsi_14":67.26,"sma_20":8644.0,"sma_60":7860.8,"sma_120":10421.18},{"date":"2025-05-22","open":10770,"high":10770,"low":10170,"close":10210,"volume":8210,"rsi_14":63.71,"sma_20":8789.5,"sma_60":7844.43,"sma_120":10407.97},{"date":"2025-05-23","open":10050,"high":10890,"low":9420,"close":9880,"volume":16228,"rsi_14":61.79,"sma_20":8918.5,"sma_60":7820.25,"sma_120":10391.67},{"date":"2025-05-26","open":9890,"high":10230,"low":9710,"close":9830,"volume":8412,"rsi_14":61.51,"sma_20":9045.0,"sma_60":7801.52,"sma_120":10373.55},{"date":"2025-05-27","open":9750,"high":10550,"low":9700,"close":9990,"volume":9928,"rsi_14":62.06,"sma_20":9179.5,"sma_60":7796.33,"sma_120":10351.89},{"date":"2025-05-28","open":10030,"high":10330,"low":9920,"close":10200,"volume":8525,"rsi_14":62.76,"sma_20":9324.5,"sma_60":7804.4,"sma_120":10323.07},{"date":"2025-05-29","open":10200,"high":11450,"low":9950,"close":11100,"volume":25546,"rsi_14":64.27,"sma_20":9514.5,"sma_60":7826.63,"sma_120":10299.18},{"date":"2025-05-30","open":10610,"high":11800,"low":10610,"close":10940,"volume":24457,"rsi_14":63.17,"sma_20":9696.5,"sma_60":7855.12,"sma_120":10273.14},{"date":"2025-06-02","open":10840,"high":11290,"low":10500,"close":10870,"volume":7456,"rsi_14":53.78,"sma_20":9875.0,"sma_60":7882.6,"sma_120":10249.0},{"date":"2025-06-04","open":10870,"high":10870,"low":9580,"close":9790,"volume":34568,"rsi_14":27.96,"sma_20":9999.5,"sma_60":7923.45,"sma_120":10222.38},{"date":"2025-06-05","open":9810,"high":9860,"low":9240,"close":9290,"volume":13886,"rsi_14":34.62,"sma_20":10099.0,"sma_60":7990.3,"sma_120":10191.67},{"date":"2025-06-09","open":9330,"high":9400,"low":9000,"close":9020,"volume":15515,"rsi_14":39.67,"sma_20":10185.0,"sma_60":8026.4,"sma_120":10162.17},{"date":"2025-06-10","open":9030,"high":9690,"low":9030,"close":9390,"volume":11757,"rsi_14":34.47,"sma_20":10268.5,"sma_60":8072.3,"sma_120":10135.52},{"date":"2025-06-11","open":9700,"high":9700,"low":9340,"close":9500,"volume":5935,"rsi_14":37.73,"sma_20":10353.5,"sma_60":8131.1,"sma_120":10114.81},{"date":"2025-06-12","open":9430,"high":9650,"low":9400,"close":9420,"volume":5518,"rsi_14":36.08,"sma_20":10317.5,"sma_60":8158.85,"sma_120":10104.99},{"date":"2025-06-13","open":9430,"high":9600,"low":8850,"close":9060,"volume":18279,"rsi_14":37.63,"sma_20":10111.5,"sma_60":8192.65,"sma_120":10083.26},{"date":"2025-06-16","open":9060,"high":9400,"low":9000,"close":9060,"volume":1684,"rsi_14":40.51,"sma_20":10004.5,"sma_60":8227.27,"sma_120":10058.64},{"date":"2025-06-17","open":8920,"high":9440,"low":8910,"close":9070,"volume":2297,"rsi_14":41.12,"sma_20":9951.0,"sma_60":8274.43,"sma_120":10032.21},{"date":"2025-06-18","open":9070,"high":9440,"low":9010,"close":9320,"volume":1624,"rsi_14":42.33,"sma_20":9870.0,"sma_60":8329.4,"sma_120":10003.82},{"date":"2025-06-19","open":9300,"high":9320,"low":8950,"close":9030,"volume":3992,"rsi_14":36.85,"sma_20":9787.0,"sma_60":8369.8,"sma_120":9968.05},{"date":"2025-06-20","open":9030,"high":9150,"low":8860,"close":9000,"volume":4711,"rsi_14":20.67,"sma_20":9698.5,"sma_60":8412.5,"sma_120":9928.73},{"date":"2025-06-23","open":8940,"high":9380,"low":8740,"close":9000,"volume":9567,"rsi_14":21.64,"sma_20":9638.0,"sma_60":8464.62,"sma_120":9886.94},{"date":"2025-06-24","open":9010,"high":9070,"low":8750,"close":8970,"volume":7232,"rsi_14":21.89,"sma_20":9592.5,"sma_60":8520.03,"sma_120":9844.73},{"date":"2025-06-25","open":9100,"high":9100,"low":8810,"close":8910,"volume":2394,"rsi_14":31.36,"sma_20":9546.5,"sma_60":8571.97,"sma_120":9807.23},{"date":"2025-06-26","open":8800,"high":8990,"low":8540,"close":8590,"volume":8806,"rsi_14":33.94,"sma_20":9476.5,"sma_60":8604.03,"sma_120":9766.56},{"date":"2025-06-27","open":8590,"high":9380,"low":8590,"close":8850,"volume":4970,"rsi_14":46.08,"sma_20":9409.0,"sma_60":8641.77,"sma_120":9729.46},{"date":"2025-06-30","open":9090,"high":9090,"low":8730,"close":8740,"volume":1213,"rsi_14":32.98,"sma_20":9291.0,"sma_60":8667.75,"sma_120":9692.77},{"date":"2025-07-01","open":8970,"high":9160,"low":8700,"close":8830,"volume":4630,"rsi_14":32.28,"sma_20":9185.5,"sma_60":8699.53,"sma_120":9659.22},{"date":"2025-07-02","open":9000,"high":9000,"low":8600,"close":8770,"volume":2764,"rsi_14":32.62,"sma_20":9080.5,"sma_60":8733.45,"sma_120":9623.02},{"date":"2025-07-03","open":8650,"high":8820,"low":8620,"close":8700,"volume":2276,"rsi_14":38.61,"sma_20":9026.0,"sma_60":8767.2,"sma_120":9580.71},{"date":"2025-07-04","open":8700,"high":9260,"low":8600,"close":9110,"volume":7154,"rsi_14":51.26,"sma_20":9017.0,"sma_60":8802.0,"sma_120":9541.07},{"date":"2025-07-07","open":9200,"high":9310,"low":8800,"close":8800,"volume":2318,"rsi_14":44.1,"sma_20":9006.0,"sma_60":8830.97,"sma_120":9495.46},{"date":"2025-07-08","open":9080,"high":9080,"low":8610,"close":8640,"volume":1475,"rsi_14":34.55,"sma_20":8968.5,"sma_60":8852.82,"sma_120":9448.27},{"date":"2025-07-09","open":9130,"high":9130,"low":8640,"close":8870,"volume":2250,"rsi_14":46.26,"sma_20":8937.0,"sma_60":8878.83,"sma_120":9402.51},{"date":"2025-07-10","open":9100,"high":9100,"low":8790,"close":8840,"volume":2486,"rsi_14":46.26,"sma_20":8908.0,"sma_60":8904.5,"sma_120":9358.97},{"date":"2025-07-11","open":8840,"high":9060,"low":8840,"close":8940,"volume":804,"rsi_14":48.66,"sma_20":8902.0,"sma_60":8931.83,"sma_120":9315.35},{"date":"2025-07-14","open":8940,"high":9130,"low":8820,"close":8820,"volume":1614,"rsi_14":46.78,"sma_20":8890.0,"sma_60":8957.17,"sma_120":9270.82},{"date":"2025-07-15","open":8820,"high":8980,"low":8650,"close":8950,"volume":1444,"rsi_14":50.83,"sma_20":8884.0,"sma_60":8984.67,"sma_120":9228.44},{"date":"2025-07-16","open":8870,"high":8950,"low":8600,"close":8870,"volume":1977,"rsi_14":56.48,"sma_20":8861.5,"sma_60":9010.83,"sma_120":9183.42},{"date":"2025-07-17","open":8710,"high":8870,"low":8660,"close":8860,"volume":836,"rsi_14":50.26,"sma_20":8853.0,"sma_60":9036.83,"sma_120":9140.71},{"date":"2025-07-18","open":8800,"high":9100,"low":8500,"close":8690,"volume":4372,"rsi_14":48.73,"sma_20":8837.5,"sma_60":9060.0,"sma_120":9097.57},{"date":"2025-07-21","open":8950,"high":8950,"low":8540,"close":8650,"volume":2355,"rsi_14":45.31,"sma_20":8820.0,"sma_60":9082.5,"sma_120":9053.6},{"date":"2025-07-22","open":8510,"high":8650,"low":8400,"close":8480,"volume":5531,"rsi_14":42.86,"sma_20":8795.5,"sma_60":9102.17,"sma_120":9008.71},{"date":"2025-07-23","open":8410,"high":8650,"low":8130,"close":8180,"volume":9424,"rsi_14":38.5,"sma_20":8759.0,"sma_60":9116.83,"sma_120":8969.49},{"date":"2025-07-24","open":8160,"high":8600,"low":8100,"close":8350,"volume":4046,"rsi_14":31.19,"sma_20":8747.0,"sma_60":9134.33,"sma_120":8929.13},{"date":"2025-07-25","open":8470,"high":8470,"low":8070,"close":8070,"volume":2385,"rsi_14":31.66,"sma_20":8708.0,"sma_60":9147.17,"sma_120":8885.62},{"date":"2025-07-28","open":8070,"high":8140,"low":7960,"close":7980,"volume":1825,"rsi_14":32.81,"sma_20":8670.0,"sma_60":9158.5,"sma_120":8841.68},{"date":"2025-07-29","open":8100,"high":8100,"low":7910,"close":8030,"volume":2001,"rsi_14":25.86,"sma_20":8630.0,"sma_60":9170.67,"sma_120":8801.13},{"date":"2025-07-30","open":8010,"high":8010,"low":7740,"close":7890,"volume":2459,"rsi_14":24.32,"sma_20":8586.0,"sma_60":9180.5,"sma_120":8759.83},{"date":"2025-07-31","open":7880,"high":7880,"low":7500,"close":7500,"volume":3660,"rsi_14":16.36,"sma_20":8526.0,"sma_60":9183.83,"sma_120":8714.7},{"date":"2025-08-01","open":7500,"high":8180,"low":7500,"close":7730,"volume":6015,"rsi_14":25.78,"sma_20":8457.0,"sma_60":9191.0,"sma_120":8672.48},{"date":"2025-08-04","open":8050,"high":8250,"low":7740,"close":7950,"volume":3218,"rsi_14":28.63,"sma_20":8414.5,"sma_60":9201.83,"sma_120":8635.06},{"date":"2025-08-05","open":7950,"high":9000,"low":7950,"close":8130,"volume":8904,"rsi_14":34.84,"sma_20":8389.0,"sma_60":9208.67,"sma_120":8604.26},{"date":"2025-08-06","open":8050,"high":8500,"low":8050,"close":8450,"volume":2877,"rsi_14":42.55,"sma_20":8368.0,"sma_60":9219.5,"sma_120":8575.62},{"date":"2025-08-07","open":8440,"high":8890,"low":8400,"close":8540,"volume":2534,"rsi_14":47.19,"sma_20":8353.0,"sma_60":9192.83,"sma_120":8547.74},{"date":"2025-08-08","open":8610,"high":8610,"low":8450,"close":8480,"volume":1799,"rsi_14":46.84,"sma_20":8330.0,"sma_60":9114.5,"sma_120":8518.87},{"date":"2025-08-11","open":8480,"high":8500,"low":8380,"close":8420,"volume":2020,"rsi_14":48.84,"sma_20":8310.0,"sma_60":9068.17,"sma_120":8490.82},{"date":"2025-08-12","open":8890,"high":8890,"low":8120,"close":8450,"volume":1076,"rsi_14":55.84,"sma_20":8285.0,"sma_60":9040.0,"sma_120":8463.26},{"date":"2025-08-13","open":8680,"high":8680,"low":8310,"close":8500,"volume":477,"rsi_14":53.42,"sma_20":8266.5,"sma_60":8999.33,"sma_120":8437.85},{"date":"2025-08-14","open":8790,"high":8790,"low":7900,"close":8250,"volume":3996,"rsi_14":54.17,"sma_20":8236.0,"sma_60":8958.67,"sma_120":8413.33},{"date":"2025-08-18","open":8250,"high":8260,"low":7910,"close":8000,"volume":4111,"rsi_14":50.43,"sma_20":8201.5,"sma_60":8912.5,"sma_120":8386.65},{"date":"2025-08-19","open":8000,"high":8040,"low":7800,"close":8040,"volume":2389,"rsi_14":50.22,"sma_20":8171.0,"sma_60":8876.33,"sma_120":8360.38},{"date":"2025-08-20","open":8040,"high":8040,"low":7640,"close":7880,"volume":986,"rsi_14":49.79,"sma_20":8141.0,"sma_60":8843.0,"sma_120":8331.62},{"date":"2025-08-21","open":7880,"high":7960,"low":7690,"close":7780,"volume":1145,"rsi_14":56.86,"sma_20":8121.0,"sma_60":8808.83,"sma_120":8305.17},{"date":"2025-08-22","open":7870,"high":7890,"low":7700,"close":7780,"volume":2105,"rsi_14":51.38,"sma_20":8092.5,"sma_60":8772.0,"sma_120":8284.17},{"date":"2025-08-25","open":7780,"high":8090,"low":7680,"close":7970,"volume":924,"rsi_14":50.56,"sma_20":8087.5,"sma_60":8734.83,"sma_120":8269.62},{"date":"2025-08-26","open":7970,"high":8140,"low":7370,"close":7900,"volume":1508,"rsi_14":43.11,"sma_20":8083.5,"sma_60":8681.5,"sma_120":8254.07},{"date":"2025-08-27","open":8360,"high":8360,"low":7630,"close":7750,"volume":2597,"rsi_14":26.67,"sma_20":8069.5,"sma_60":8628.33,"sma_120":8241.73},{"date":"2025-08-28","open":8180,"high":8200,"low":7500,"close":7700,"volume":5903,"rsi_14":21.23,"sma_20":8060.0,"sma_60":8575.5,"sma_120":8229.05},{"date":"2025-08-29","open":7640,"high":7770,"low":7360,"close":7450,"volume":6744,"rsi_14":18.79,"sma_20":8057.5,"sma_60":8536.5,"sma_120":8229.98},{"date":"2025-09-01","open":7720,"high":8350,"low":7510,"close":7600,"volume":13535,"rsi_14":26.44,"sma_20":8051.0,"sma_60":8508.33,"sma_120":8249.32},{"date":"2025-09-02","open":7700,"high":7990,"low":7700,"close":7850,"volume":4094,"rsi_14":34.69,"sma_20":8046.0,"sma_60":8488.83,"sma_120":8257.62},{"date":"2025-09-03","open":7990,"high":8090,"low":7660,"close":7850,"volume":298,"rsi_14":32.98,"sma_20":8032.0,"sma_60":8463.17,"sma_120":8267.73},{"date":"2025-09-04","open":7850,"high":8640,"low":7850,"close":8220,"volume":18645,"rsi_14":49.26,"sma_20":8020.5,"sma_60":8441.83,"sma_120":8286.47},{"date":"2025-09-05","open":8450,"high":8450,"low":8010,"close":8020,"volume":1185,"rsi_14":50.51,"sma_20":7994.5,"sma_60":8418.5,"sma_120":8288.67},{"date":"2025-09-08","open":8020,"high":8230,"low":8000,"close":8050,"volume":312,"rsi_14":50.25,"sma_20":7973.0,"sma_60":8401.67,"sma_120":8297.16},{"date":"2025-09-09","open":8180,"high":8180,"low":7750,"close":7970,"volume":1432,"rsi_14":52.38,"sma_20":7950.5,"sma_60":8383.5,"sma_120":8305.38},{"date":"2025-09-10","open":7960,"high":8420,"low":7950,"close":7980,"volume":631,"rsi_14":55.56,"sma_20":7927.0,"sma_60":8365.33,"sma_120":8319.88},{"date":"2025-09-11","open":8320,"high":8780,"low":7970,"close":8600,"volume":22580,"rsi_14":66.94,"sma_20":7932.0,"sma_60":8353.33,"sma_120":8341.37},{"date":"2025-09-12","open":8600,"high":8860,"low":8220,"close":8270,"volume":3517,"rsi_14":55.86,"sma_20":7933.0,"sma_60":8340.67,"sma_120":8355.23},{"date":"2025-09-15","open":8270,"high":8480,"low":8090,"close":8430,"volume":1418,"rsi_14":60.0,"sma_20":7954.5,"sma_60":8331.17,"sma_120":8371.83},{"date":"2025-09-16","open":8350,"high":9300,"low":8200,"close":9000,"volume":24396,"rsi_14":70.36,"sma_20":8002.5,"sma_60":8331.17,"sma_120":8397.89},{"date":"2025-09-17","open":8930,"high":9200,"low":8640,"close":8830,"volume":2498,"rsi_14":67.71,"sma_20":8050.0,"sma_60":8328.83,"sma_120":8424.43},{"date":"2025-09-18","open":9045,"high":9137,"low":8700,"close":8700,"volume":3882,"rsi_14":67.5,"sma_20":8089.5,"sma_60":8323.17,"sma_120":8447.57},{"date":"2025-09-19","open":8510,"high":8900,"low":8500,"close":8600,"volume":1442,"rsi_14":66.23,"sma_20":8130.5,"sma_60":8323.33,"sma_120":8463.68},{"date":"2025-09-22","open":8600,"high":8650,"low":8330,"close":8330,"volume":2489,"rsi_14":57.74,"sma_20":8148.5,"sma_60":8314.67,"sma_120":8478.22},{"date":"2025-09-23","open":8330,"high":8600,"low":8270,"close":8360,"volume":2540,"rsi_14":58.15,"sma_20":8171.5,"sma_60":8308.33,"sma_120":8488.04},{"date":"2025-09-24","open":8460,"high":8460,"low":8150,"close":8330,"volume":2941,"rsi_14":51.97,"sma_20":8200.5,"sma_60":8300.0,"sma_120":8499.77},{"date":"2025-09-25","open":8330,"high":8520,"low":8160,"close":8250,"volume":781,"rsi_14":54.31,"sma_20":8228.0,"sma_60":8291.33,"sma_120":8512.39},{"date":"2025-09-26","open":8550,"high":9180,"low":8130,"close":8700,"volume":59763,"rsi_14":60.52,"sma_20":8290.5,"sma_60":8291.33,"sma_120":8529.27},{"date":"2025-09-29","open":8530,"high":9060,"low":8170,"close":8870,"volume":12735,"rsi_14":64.15,"sma_20":8354.0,"sma_60":8287.33,"sma_120":8544.67},{"date":"2025-09-30","open":9000,"high":9190,"low":8480,"close":9100,"volume":8362,"rsi_14":66.47,"sma_20":8416.5,"sma_60":8292.33,"sma_120":8561.65},{"date":"2025-10-01","open":9220,"high":9220,"low":8630,"close":8710,"volume":2211,"rsi_14":51.74,"sma_20":8459.5,"sma_60":8293.5,"sma_120":8573.16},{"date":"2025-10-02","open":8789,"high":9142,"low":8658,"close":8880,"volume":1629,"rsi_14":59.04,"sma_20":8488.5,"sma_60":8292.33,"sma_120":8585.58},{"date":"2025-10-10","open":8800,"high":8800,"low":8400,"close":8540,"volume":4385,"rsi_14":51.82,"sma_20":8514.5,"sma_60":8287.33,"sma_120":8595.92},{"date":"2025-10-13","open":8380,"high":8540,"low":8310,"close":8500,"volume":1564,"rsi_14":40.0,"sma_20":8537.0,"sma_60":8280.0,"sma_120":8605.92},{"date":"2025-10-14","open":8650,"high":8650,"low":8470,"close":8500,"volume":420,"rsi_14":42.92,"sma_20":8563.5,"sma_60":8274.67,"sma_120":8615.92},{"date":"2025-10-15","open":8450,"high":9400,"low":8450,"close":8850,"volume":4911,"rsi_14":55.79,"sma_20":8607.0,"sma_60":8273.0,"sma_120":8628.83},{"date":"2025-10-16","open":8780,"high":8850,"low":8350,"close":8530,"volume":7141,"rsi_14":48.71,"sma_20":8603.5,"sma_60":8267.33,"sma_120":8639.08},{"date":"2025-10-17","open":8520,"high":8690,"low":8360,"close":8400,"volume":20751,"rsi_14":51.36,"sma_20":8610.0,"sma_60":8259.67,"sma_120":8648.25},{"date":"2025-10-20","open":8500,"high":8500,"low":8360,"close":8360,"volume":624,"rsi_14":50.0,"sma_20":8606.5,"sma_60":8254.17,"sma_120":8657.08},{"date":"2025-10-21","open":8360,"high":8360,"low":8210,"close":8230,"volume":924,"rsi_14":48.13,"sma_20":8568.0,"sma_60":8247.17,"sma_120":8664.83},{"date":"2025-10-22","open":8230,"high":8550,"low":8160,"close":8270,"volume":3801,"rsi_14":50.38,"sma_20":8540.0,"sma_60":8243.67,"sma_120":8672.92},{"date":"2025-10-23","open":8270,"high":8490,"low":8080,"close":8300,"volume":2330,"rsi_14":40.99,"sma_20":8526.5,"sma_60":8245.67,"sma_120":8681.25},{"date":"2025-10-24","open":8290,"high":8310,"low":8285,"close":8290,"volume":439,"rsi_14":35.92,"sma_20":8511.0,"sma_60":8244.67,"sma_120":8689.5},{"date":"2025-10-27","open":8290,"high":8290,"low":8040,"close":8110,"volume":1520,"rsi_14":25.37,"sma_20":8500.0,"sma_60":8245.33,"sma_120":8696.25},{"date":"2025-10-28","open":8100,"high":8110,"low":8030,"close":8030,"volume":1233,"rsi_14":30.0,"sma_20":8483.5,"sma_60":8246.17,"sma_120":8702.33},{"date":"2025-10-29","open":8030,"high":8030,"low":7850,"close":7990,"volume":2440,"rsi_14":25.45,"sma_20":8466.5,"sma_60":8245.5,"sma_120":8708.08},{"date":"2025-10-30","open":7700,"high":8000,"low":7300,"close":8000,"volume":8816,"rsi_14":30.71,"sma_20":8454.0,"sma_60":8247.33,"sma_120":8713.92},{"date":"2025-10-31","open":8250,"high":8350,"low":7840,"close":8350,"volume":3187,"rsi_14":45.61,"sma_20":8436.5,"sma_60":8261.5,"sma_120":8722.67},{"date":"2025-11-03","open":8350,"high":8490,"low":7800,"close":7950,"volume":2740,"rsi_14":36.97,"sma_20":8390.5,"sma_60":8265.17,"sma_120":8728.08},{"date":"2025-11-04","open":7640,"high":7910,"low":7640,"close":7770,"volume":778,"rsi_14":22.16,"sma_20":8324.0,"sma_60":8262.17,"sma_120":8732.0},{"date":"2025-11-05","open":7650,"high":7770,"low":7350,"close":7460,"volume":2825,"rsi_14":22.28,"sma_20":8261.5,"sma_60":8251.0,"sma_120":8729.83},{"date":"2025-11-06","open":7700,"high":7700,"low":7300,"close":7400,"volume":4198,"rsi_14":23.12,"sma_20":8191.5,"sma_60":8233.5,"sma_120":8726.5},{"date":"2025-11-07","open":7410,"high":7680,"low":7290,"close":7400,"volume":2058,"rsi_14":23.63,"sma_20":8134.5,"sma_60":8214.5,"sma_120":8703.67},{"date":"2025-11-10","open":7700,"high":7700,"low":7230,"close":7250,"volume":2000,"rsi_14":23.37,"sma_20":8072.0,"sma_60":8194.0,"sma_120":8654.25},{"date":"2025-11-11","open":7250,"high":7250,"low":6960,"close":7080,"volume":3303,"rsi_14":19.8,"sma_20":8001.0,"sma_60":8171.67,"sma_120":8619.92},{"date":"2025-11-12","open":6930,"high":7100,"low":6930,"close":7030,"volume":629,"rsi_14":18.09,"sma_20":7910.0,"sma_60":8148.0,"sma_120":8594.0},{"date":"2025-11-13","open":6980,"high":7880,"low":6700,"close":7470,"volume":51842,"rsi_14":33.06,"sma_20":7857.0,"sma_60":8130.83,"sma_120":8565.08},{"date":"2025-11-14","open":7330,"high":7640,"low":6980,"close":7630,"volume":7756,"rsi_14":40.0,"sma_20":7818.5,"sma_60":8120.5,"sma_120":8539.58},{"date":"2025-11-17","open":7630,"high":7630,"low":7170,"close":7170,"volume":10765,"rsi_14":34.53,"sma_20":7759.0,"sma_60":8106.67,"sma_120":8509.58},{"date":"2025-11-18","open":7190,"high":7370,"low":7150,"close":7220,"volume":2778,"rsi_14":36.2,"sma_20":7708.5,"sma_60":8093.0,"sma_120":8484.67},{"date":"2025-11-19","open":7310,"high":7310,"low":6910,"close":6920,"volume":3655,"rsi_14":32.47,"sma_20":7641.0,"sma_60":8077.0,"sma_120":8460.0},{"date":"2025-11-20","open":6920,"high":6940,"low":6720,"close":6840,"volume":2184,"rsi_14":23.13,"sma_20":7568.0,"sma_60":8061.33,"sma_120":8435.08},{"date":"2025-11-21","open":6790,"high":6830,"low":6620,"close":6820,"volume":1515,"rsi_14":26.75,"sma_20":7494.5,"sma_60":8045.33,"sma_120":8408.67},{"date":"2025-11-24","open":6820,"high":6830,"low":6690,"close":6810,"volume":351,"rsi_14":28.76,"sma_20":7429.5,"sma_60":8026.0,"sma_120":8380.42},{"date":"2025-11-25","open":6810,"high":6810,"low":6700,"close":6780,"volume":139,"rsi_14":32.83,"sma_20":7367.0,"sma_60":8007.33,"sma_120":8344.42},{"date":"2025-11-26","open":6770,"high":6770,"low":6620,"close":6670,"volume":1430,"rsi_14":32.02,"sma_20":7301.0,"sma_60":7989.33,"sma_120":8308.83},{"date":"2025-11-27","open":6670,"high":7980,"low":6660,"close":6670,"volume":8352,"rsi_14":32.02,"sma_20":7234.5,"sma_60":7972.17,"sma_120":8273.83},{"date":"2025-11-28","open":6550,"high":6800,"low":6520,"close":6790,"volume":2301,"rsi_14":38.5,"sma_20":7156.5,"sma_60":7961.17,"sma_120":8248.83},{"date":"2025-12-01","open":6710,"high":7090,"low":6650,"close":6650,"volume":1991,"rsi_14":39.09,"sma_20":7091.5,"sma_60":7945.33,"sma_120":8226.83},{"date":"2025-12-02","open":6600,"high":6660,"low":6580,"close":6580,"volume":963,"rsi_14":38.69,"sma_20":7032.0,"sma_60":7924.17,"sma_120":8206.5},{"date":"2025-12-03","open":6570,"high":7940,"low":6570,"close":6630,"volume":6957,"rsi_14":23.75,"sma_20":6990.5,"sma_60":7903.83,"sma_120":8183.5},{"date":"2025-12-04","open":6790,"high":6790,"low":6580,"close":6640,"volume":2869,"rsi_14":15.86,"sma_20":6952.5,"sma_60":7877.5,"sma_120":8159.67},{"date":"2025-12-05","open":6730,"high":7530,"low":6500,"close":6780,"volume":15069,"rsi_14":32.74,"sma_20":6921.5,"sma_60":7856.83,"sma_120":8137.67},{"date":"2025-12-08","open":6530,"high":6780,"low":6530,"close":6640,"volume":1150,"rsi_14":26.23,"sma_20":6891.0,"sma_60":7833.33,"sma_120":8117.5},{"date":"2025-12-09","open":6640,"high":7010,"low":6560,"close":6640,"volume":2064,"rsi_14":34.78,"sma_20":6869.0,"sma_60":7811.17,"sma_120":8097.33},{"date":"2025-12-10","open":6590,"high":6890,"low":6590,"close":6620,"volume":3231,"rsi_14":37.21,"sma_20":6848.5,"sma_60":7788.5,"sma_120":8076.92},{"date":"2025-12-11","open":6810,"high":6810,"low":6600,"close":6680,"volume":554,"rsi_14":42.22,"sma_20":6809.0,"sma_60":7756.5,"sma_120":8054.92},{"date":"2025-12-12","open":6530,"high":7490,"low":6530,"close":6640,"volume":17612,"rsi_14":40.86,"sma_20":6759.5,"sma_60":7729.33,"sma_120":8035.0},{"date":"2025-12-15","open":6600,"high":6700,"low":6500,"close":6580,"volume":3609,"rsi_14":39.58,"sma_20":6730.0,"sma_60":7698.5,"sma_120":8014.83},{"date":"2025-12-16","open":6510,"high":7300,"low":6500,"close":6560,"volume":7023,"rsi_14":43.68,"sma_20":6697.0,"sma_60":7657.83,"sma_120":7994.5},{"date":"2025-12-17","open":6460,"high":6750,"low":6460,"close":6750,"volume":866,"rsi_14":53.77,"sma_20":6688.5,"sma_60":7623.17,"sma_120":7976.0},{"date":"2025-12-18","open":6490,"high":6790,"low":6470,"close":6510,"volume":1342,"rsi_14":38.14,"sma_20":6672.0,"sma_60":7588.83,"sma_120":7956.0},{"date":"2025-12-19","open":6790,"high":6790,"low":6400,"close":6500,"volume":4885,"rsi_14":42.86,"sma_20":6656.0,"sma_60":7553.83,"sma_120":7938.58},{"date":"2025-12-22","open":6400,"high":6610,"low":6400,"close":6460,"volume":3562,"rsi_14":44.12,"sma_20":6638.5,"sma_60":7522.67,"sma_120":7918.67},{"date":"2025-12-23","open":6460,"high":6470,"low":6360,"close":6360,"volume":3717,"rsi_14":37.38,"sma_20":6617.5,"sma_60":7489.33,"sma_120":7898.83},{"date":"2025-12-24","open":6660,"high":6660,"low":6250,"close":6300,"volume":1230,"rsi_14":34.82,"sma_20":6599.0,"sma_60":7455.5,"sma_120":7877.75},{"date":"2025-12-26","open":6300,"high":6640,"low":6240,"close":6310,"volume":2393,"rsi_14":26.26,"sma_20":6581.0,"sma_60":7423.17,"sma_120":7857.25},{"date":"2025-12-29","open":6310,"high":6310,"low":6120,"close":6260,"volume":950,"rsi_14":28.89,"sma_20":6554.5,"sma_60":7382.5,"sma_120":7836.92},{"date":"2025-12-30","open":6250,"high":6340,"low":5800,"close":5800,"volume":7025,"rsi_14":19.12,"sma_20":6512.0,"sma_60":7331.33,"sma_120":7809.33},{"date":"2026-01-02","open":5940,"high":6060,"low":5840,"close":6030,"volume":1592,"rsi_14":31.21,"sma_20":6484.5,"sma_60":7280.17,"sma_120":7786.25},{"date":"2026-01-05","open":6000,"high":6200,"low":5900,"close":6050,"volume":1841,"rsi_14":29.41,"sma_20":6455.5,"sma_60":7235.83,"sma_120":7764.67},{"date":"2026-01-06","open":6300,"high":6300,"low":6010,"close":6180,"volume":1597,"rsi_14":35.8,"sma_20":6432.5,"sma_60":7192.17,"sma_120":7742.25},{"date":"2026-01-07","open":6300,"high":6300,"low":6010,"close":6100,"volume":2167,"rsi_14":35.37,"sma_20":6398.5,"sma_60":7151.5,"sma_120":7719.42},{"date":"2026-01-08","open":6280,"high":6280,"low":5750,"close":5920,"volume":2833,"rsi_14":32.22,"sma_20":6362.5,"sma_60":7108.5,"sma_120":7694.25},{"date":"2026-01-09","open":5920,"high":6270,"low":5800,"close":5800,"volume":2864,"rsi_14":22.54,"sma_20":6320.5,"sma_60":7063.5,"sma_120":7669.08},{"date":"2026-01-12","open":5800,"high":6190,"low":5710,"close":5910,"volume":3333,"rsi_14":31.25,"sma_20":6285.0,"sma_60":7014.5,"sma_120":7643.75},{"date":"2026-01-13","open":6140,"high":6140,"low":5670,"close":5670,"volume":9828,"rsi_14":27.32,"sma_20":6234.5,"sma_60":6966.83,"sma_120":7617.08},{"date":"2026-01-14","open":5670,"high":5870,"low":5640,"close":5860,"volume":1216,"rsi_14":34.85,"sma_20":6195.5,"sma_60":6924.5,"sma_120":7592.08},{"date":"2026-01-15","open":5840,"high":5890,"low":5750,"close":5750,"volume":2776,"rsi_14":34.67,"sma_20":6154.0,"sma_60":6881.0,"sma_120":7567.58},{"date":"2026-01-16","open":6000,"high":6000,"low":5600,"close":5670,"volume":1268,"rsi_14":34.33,"sma_20":6109.5,"sma_60":6838.33,"sma_120":7542.75},{"date":"2026-01-19","open":5410,"high":5670,"low":5410,"close":5590,"volume":2873,"rsi_14":33.5,"sma_20":6009.5,"sma_60":6749.83,"sma_120":7518.67},{"date":"2026-01-20","open":5590,"high":6850,"low":5590,"close":5600,"volume":43134,"rsi_14":43.67,"sma_20":5964.5,"sma_60":6705.0,"sma_120":7497.17},{"date":"2026-01-21","open":5500,"high":5800,"low":5300,"close":5690,"volume":4622,"rsi_14":38.19,"sma_20":5926.0,"sma_60":6664.67,"sma_120":7475.0},{"date":"2026-01-22","open":5690,"high":5700,"low":5610,"close":5650,"volume":1418,"rsi_14":36.3,"sma_20":5890.5,"sma_60":6625.0,"sma_120":7454.83},{"date":"2026-01-23","open":5790,"high":6190,"low":5500,"close":5850,"volume":6427,"rsi_14":39.22,"sma_20":5868.0,"sma_60":6589.33,"sma_120":7437.08},{"date":"2026-01-26","open":6000,"high":6080,"low":5850,"close":6010,"volume":4392,"rsi_14":47.2,"sma_20":5853.0,"sma_60":6556.17,"sma_120":7420.25},{"date":"2026-01-27","open":6070,"high":6400,"low":6000,"close":6390,"volume":3247,"rsi_14":62.98,"sma_20":5859.5,"sma_60":6523.5,"sma_120":7407.75},{"date":"2026-01-28","open":6390,"high":6400,"low":6010,"close":6220,"volume":7873,"rsi_14":61.29,"sma_20":5880.5,"sma_60":6494.67,"sma_120":7397.08},{"date":"2026-01-29","open":6220,"high":6220,"low":5800,"close":5850,"volume":3701,"rsi_14":48.58,"sma_20":5871.5,"sma_60":6462.67,"sma_120":7381.42},{"date":"2026-01-30","open":6030,"high":6030,"low":5500,"close":5730,"volume":9147,"rsi_14":51.5,"sma_20":5855.5,"sma_60":6433.83,"sma_120":7362.92},{"date":"2026-02-02","open":5630,"high":5900,"low":5500,"close":5500,"volume":5514,"rsi_14":41.18,"sma_20":5821.5,"sma_60":6402.17,"sma_120":7341.0},{"date":"2026-02-03","open":5520,"high":6000,"low":5500,"close":5510,"volume":2522,"rsi_14":43.81,"sma_20":5792.0,"sma_60":6370.67,"sma_120":7316.5},{"date":"2026-02-04","open":5410,"high":5600,"low":5400,"close":5420,"volume":3008,"rsi_14":43.59,"sma_20":5767.0,"sma_60":6366.5,"sma_120":7290.5},{"date":"2026-02-05","open":5430,"high":5600,"low":5420,"close":5550,"volume":2951,"rsi_14":47.12,"sma_20":5754.5,"sma_60":6338.17,"sma_120":7266.08},{"date":"2026-02-06","open":5690,"high":5690,"low":5350,"close":5420,"volume":5004,"rsi_14":46.01,"sma_20":5730.0,"sma_60":6310.5,"sma_120":7241.08},{"date":"2026-02-09","open":5420,"high":5610,"low":5420,"close":5540,"volume":2037,"rsi_14":48.66,"sma_20":5723.5,"sma_60":6285.67,"sma_120":7216.83},{"date":"2026-02-10","open":5530,"high":5700,"low":5420,"close":5530,"volume":5148,"rsi_14":46.3,"sma_20":5707.0,"sma_60":6253.33,"sma_120":7192.08},{"date":"2026-02-11","open":5530,"high":5590,"low":5500,"close":5580,"volume":2126,"rsi_14":48.39,"sma_20":5698.5,"sma_60":6219.17,"sma_120":7169.83},{"date":"2026-02-12","open":5520,"high":5520,"low":5440,"close":5470,"volume":4362,"rsi_14":40.87,"sma_20":5688.5,"sma_60":6190.83,"sma_120":7148.75},{"date":"2026-02-13","open":5460,"high":5620,"low":5190,"close":5240,"volume":14012,"rsi_14":32.09,"sma_20":5667.0,"sma_60":6157.83,"sma_120":7125.42},{"date":"2026-02-19","open":5200,"high":5400,"low":5090,"close":5200,"volume":4530,"rsi_14":17.13,"sma_20":5647.5,"sma_60":6129.17,"sma_120":7103.08},{"date":"2026-02-20","open":5210,"high":6480,"low":5150,"close":5400,"volume":184194,"rsi_14":27.72,"sma_20":5637.5,"sma_60":6105.17,"sma_120":7083.25},{"date":"2026-02-23","open":5460,"high":5850,"low":5300,"close":5600,"volume":53577,"rsi_14":42.51,"sma_20":5633.0,"sma_60":6084.83,"sma_120":7065.08},{"date":"2026-02-24","open":5860,"high":7280,"low":5640,"close":7280,"volume":122867,"rsi_14":73.99,"sma_20":5714.5,"sma_60":6092.67,"sma_120":7059.33},{"date":"2026-02-25","open":7650,"high":9200,"low":7200,"close":7200,"volume":241251,"rsi_14":77.6,"sma_20":5782.0,"sma_60":6099.67,"sma_120":7053.5},{"date":"2026-02-26","open":7200,"high":7390,"low":6600,"close":7390,"volume":35082,"rsi_14":78.83,"sma_20":5842.5,"sma_60":5863.67,"sma_120":6272.92},{"date":"2026-02-27","open":7480,"high":7480,"low":6500,"close":6800,"volume":22193,"rsi_14":68.35,"sma_20":5871.5,"sma_60":6113.83,"sma_120":7043.0},{"date":"2026-03-03","open":6800,"high":7100,"low":6530,"close":6850,"volume":10965,"rsi_14":67.66,"sma_20":5903.0,"sma_60":6114.83,"sma_120":7038.0},{"date":"2026-03-04","open":6850,"high":6850,"low":5020,"close":6000,"volume":25116,"rsi_14":56.59,"sma_20":5910.5,"sma_60":6104.0,"sma_120":7024.67},{"date":"2026-03-05","open":6030,"high":6620,"low":6030,"close":6620,"volume":9281,"rsi_14":61.02,"sma_20":5955.0,"sma_60":6104.67,"sma_120":7014.42},{"date":"2026-03-06","open":6520,"high":6850,"low":6170,"close":6800,"volume":5014,"rsi_14":62.52,"sma_20":6020.0,"sma_60":6107.5,"sma_120":7005.67},{"date":"2026-03-09","open":6750,"high":6810,"low":6450,"close":6620,"volume":4326,"rsi_14":60.0,"sma_20":6075.5,"sma_60":6107.17,"sma_120":6992.33},{"date":"2026-03-10","open":6880,"high":6940,"low":6550,"close":6830,"volume":6209,"rsi_14":62.83,"sma_20":6146.0,"sma_60":6108.0,"sma_120":6982.42},{"date":"2026-03-11","open":7130,"high":7730,"low":7030,"close":7690,"volume":12573,"rsi_14":70.66,"sma_20":6253.0,"sma_60":6125.5,"sma_120":6979.42},{"date":"2026-03-12","open":7690,"high":8150,"low":7570,"close":7900,"volume":17889,"rsi_14":72.13,"sma_20":6377.0,"sma_60":6146.5,"sma_120":6978.83},{"date":"2026-03-13","open":8250,"high":8250,"low":7510,"close":7660,"volume":16497,"rsi_14":68.4,"sma_20":6483.0,"sma_60":6163.83,"sma_120":6976.17},{"date":"2026-03-16","open":8100,"high":8120,"low":6940,"close":8050,"volume":12935,"rsi_14":69.35,"sma_20":6609.0,"sma_60":6051.0,"sma_120":6275.0},{"date":"2026-03-17","open":8050,"high":8490,"low":7920,"close":8180,"volume":10012,"rsi_14":59.41,"sma_20":6739.0,"sma_60":6212.33,"sma_120":6970.83},{"date":"2026-03-18","open":8320,"high":8380,"low":7920,"close":8340,"volume":14600,"rsi_14":61.73,"sma_20":6882.5,"sma_60":6241.67,"sma_120":6970.08},{"date":"2026-03-19","open":8340,"high":8340,"low":7610,"close":8010,"volume":9369,"rsi_14":56.2,"sma_20":7021.0,"sma_60":6265.83,"sma_120":6961.83},{"date":"2026-03-20","open":8600,"high":8800,"low":7470,"close":8290,"volume":23049,"rsi_14":65.88,"sma_20":7175.5,"sma_60":6291.5,"sma_120":6957.33},{"date":"2026-03-23","open":8290,"high":8520,"low":7920,"close":8240,"volume":6317,"rsi_14":64.82,"sma_20":7317.5,"sma_60":6320.33,"sma_120":6954.58},{"date":"2026-03-24","open":8020,"high":8350,"low":7960,"close":8100,"volume":5186,"rsi_14":76.38,"sma_20":7442.5,"sma_60":6347.0,"sma_120":6950.42},{"date":"2026-03-25","open":8300,"high":8300,"low":7800,"close":7910,"volume":4644,"rsi_14":68.17,"sma_20":7474.0,"sma_60":6371.17,"sma_120":6946.92},{"date":"2026-03-26","open":8000,"high":8160,"low":7600,"close":7840,"volume":1666,"rsi_14":65.12,"sma_20":7506.0,"sma_60":6395.83,"sma_120":6942.58},{"date":"2026-03-27","open":7840,"high":7850,"low":7150,"close":7510,"volume":3041,"rsi_14":62.4,"sma_20":7512.0,"sma_60":6416.0,"sma_120":6935.75},{"date":"2026-03-30","open":7510,"high":7700,"low":7240,"close":7520,"volume":1086,"rsi_14":60.18,"sma_20":7548.0,"sma_60":6436.17,"sma_120":6929.67},{"date":"2026-03-31","open":7520,"high":7730,"low":6770,"close":7150,"volume":13694,"rsi_14":40.69,"sma_20":7563.0,"sma_60":6451.0,"sma_120":6916.75},{"date":"2026-04-01","open":7340,"high":7340,"low":7150,"close":7170,"volume":2704,"rsi_14":36.53,"sma_20":7621.5,"sma_60":6473.83,"sma_120":6902.58},{"date":"2026-04-02","open":7180,"high":7600,"low":7000,"close":7180,"volume":4897,"rsi_14":40.32,"sma_20":7649.5,"sma_60":6493.0,"sma_120":6886.58},{"date":"2026-04-03","open":7190,"high":7400,"low":7090,"close":7270,"volume":1389,"rsi_14":32.11,"sma_20":7673.0,"sma_60":6513.33,"sma_120":6874.58},{"date":"2026-04-06","open":7270,"high":7270,"low":6880,"close":7120,"volume":2131,"rsi_14":25.91,"sma_20":7698.0,"sma_60":6529.0,"sma_120":6860.58},{"date":"2026-04-07","open":7120,"high":7120,"low":6880,"close":6910,"volume":1670,"rsi_14":18.22,"sma_20":7702.0,"sma_60":6542.5,"sma_120":6847.0},{"date":"2026-04-08","open":6930,"high":7100,"low":6910,"close":6980,"volume":1749,"rsi_14":24.12,"sma_20":7666.5,"sma_60":6560.17,"sma_120":6834.33},{"date":"2026-04-09","open":7010,"high":8600,"low":7010,"close":7380,"volume":43448,"rsi_14":28.44,"sma_20":7640.5,"sma_60":6586.5,"sma_120":6825.0},{"date":"2026-04-10","open":7260,"high":7500,"low":7050,"close":7380,"volume":9369,"rsi_14":29.13,"sma_20":7626.5,"sma_60":6611.0,"sma_120":6812.75},{"date":"2026-04-13","open":7330,"high":8100,"low":7320,"close":8100,"volume":15058,"rsi_14":50.0,"sma_20":7629.0,"sma_60":6651.5,"sma_120":6809.17},{"date":"2026-04-14","open":8100,"high":8100,"low":7710,"close":7980,"volume":7689,"rsi_14":51.36,"sma_20":7619.0,"sma_60":6686.83,"sma_120":6805.67},{"date":"2026-04-15","open":7920,"high":8150,"low":7750,"close":7920,"volume":5018,"rsi_14":51.56,"sma_20":7598.0,"sma_60":6723.0,"sma_120":6802.0},{"date":"2026-04-16","open":7940,"high":8900,"low":7930,"close":8050,"volume":27924,"rsi_14":61.44,"sma_20":7600.0,"sma_60":6762.67,"sma_120":6800.5},{"date":"2026-04-17","open":8100,"high":8600,"low":7820,"close":8480,"volume":13239,"rsi_14":67.27,"sma_20":7609.5,"sma_60":6810.83,"sma_120":6802.25},{"date":"2026-04-20","open":8480,"high":8480,"low":8070,"close":8300,"volume":6609,"rsi_14":72.2,"sma_20":7612.5,"sma_60":6855.83,"sma_120":6802.25},{"date":"2026-04-21","open":8300,"high":8300,"low":7550,"close":7870,"volume":5108,"rsi_14":61.67,"sma_20":7601.0,"sma_60":6892.17,"sma_120":6798.75},{"date":"2026-04-22","open":7870,"high":8090,"low":7600,"close":7810,"volume":3963,"rsi_14":60.33,"sma_20":7596.0,"sma_60":6928.17,"sma_120":6796.25},{"date":"2026-04-23","open":7830,"high":7970,"low":7650,"close":7940,"volume":6536,"rsi_14":60.84,"sma_20":7601.0,"sma_60":6963.0,"sma_120":6795.5},{"date":"2026-04-24","open":7940,"high":8000,"low":7840,"close":7990,"volume":2641,"rsi_14":64.55,"sma_20":7625.0,"sma_60":6996.0,"sma_120":6795.5},{"date":"2026-04-27","open":7970,"high":7970,"low":7720,"close":7720,"volume":3105,"rsi_14":63.28,"sma_20":7635.0,"sma_60":7018.17,"sma_120":6793.17},{"date":"2026-04-28","open":7720,"high":7720,"low":7230,"close":7670,"volume":10182,"rsi_14":61.39,"sma_20":7661.0,"sma_60":7042.33,"sma_120":6787.5},{"date":"2026-04-29","open":7610,"high":7980,"low":7320,"close":7690,"volume":1612,"rsi_14":55.85,"sma_20":7687.0,"sma_60":7073.0,"sma_120":6561.67},{"date":"2026-04-30","open":7670,"high":7900,"low":7200,"close":7690,"volume":8045,"rsi_14":41.99,"sma_20":7960.5,"sma_60":7554.5,"sma_120":7477.67},{"date":"2026-05-04","open":7630,"high":7830,"low":7440,"close":7500,"volume":3132,"rsi_14":35.85,"sma_20":7724.0,"sma_60":7139.0,"sma_120":6785.0},{"date":"2026-05-06","open":7590,"high":7720,"low":7160,"close":7410,"volume":4039,"rsi_14":36.36,"sma_20":7738.5,"sma_60":7170.67,"sma_120":6785.08},{"date":"2026-05-07","open":7350,"high":7450,"low":7020,"close":7430,"volume":3445,"rsi_14":38.05,"sma_20":7764.5,"sma_60":7204.17,"sma_120":6785.33},{"date":"2026-05-08","open":7340,"high":7540,"low":7210,"close":7480,"volume":3638,"rsi_14":35.53,"sma_20":7789.5,"sma_60":7236.33,"sma_120":6787.25},{"date":"2026-05-11","open":7480,"high":7690,"low":6910,"close":7420,"volume":13692,"rsi_14":16.88,"sma_20":7791.5,"sma_60":7269.67,"sma_120":6790.08},{"date":"2026-05-12","open":7420,"high":7430,"low":6950,"close":7160,"volume":11286,"rsi_14":16.07,"sma_20":7780.5,"sma_60":7296.67,"sma_120":6791.17},{"date":"2026-05-13","open":7170,"high":7200,"low":6800,"close":6930,"volume":4551,"rsi_14":18.24,"sma_20":7722.0,"sma_60":7320.0,"sma_120":6786.67},{"date":"2026-05-14","open":6950,"high":6950,"low":6400,"close":6930,"volume":4731,"rsi_14":19.01,"sma_20":7669.5,"sma_60":7342.5,"sma_120":6780.83},{"date":"2026-05-15","open":6760,"high":6900,"low":6710,"close":6710,"volume":4534,"rsi_14":9.27,"sma_20":7609.0,"sma_60":7363.17,"sma_120":6777.0},{"date":"2026-05-18","open":6710,"high":6710,"low":6110,"close":6700,"volume":1496,"rsi_14":6.12,"sma_20":7541.5,"sma_60":7387.5,"sma_120":6772.67},{"date":"2026-05-19","open":6700,"high":6700,"low":6310,"close":6310,"volume":558,"rsi_14":5.66,"sma_20":7433.0,"sma_60":7406.0,"sma_120":6767.58},{"date":"2026-05-20","open":6310,"high":6880,"low":5980,"close":6090,"volume":4988,"rsi_14":5.11,"sma_20":7322.5,"sma_60":7417.5,"sma_120":6761.33},{"date":"2026-05-21","open":6400,"high":6400,"low":6100,"close":6260,"volume":1045,"rsi_14":12.57,"sma_20":7242.0,"sma_60":7428.5,"sma_120":6756.67},{"date":"2026-05-22","open":6220,"high":6300,"low":5510,"close":5560,"volume":14407,"rsi_14":9.2,"sma_20":7129.5,"sma_60":7399.83,"sma_120":6746.25},{"date":"2026-05-26","open":5820,"high":5820,"low":5530,"close":5540,"volume":8813,"rsi_14":9.84,"sma_20":7009.5,"sma_60":7372.17,"sma_120":6735.92},{"date":"2026-05-27","open":5590,"high":5820,"low":5500,"close":5560,"volume":12485,"rsi_14":10.97,"sma_20":6888.0,"sma_60":7341.67,"sma_120":6726.67},{"date":"2026-05-28","open":5560,"high":6720,"low":5150,"close":5380,"volume":41364,"rsi_14":9.49,"sma_20":6771.0,"sma_60":7318.0,"sma_120":6715.92},{"date":"2026-05-29","open":5800,"high":5800,"low":5040,"close":5230,"volume":9774,"rsi_14":7.22,"sma_20":6649.0,"sma_60":7291.0,"sma_120":6702.92},{"date":"2026-06-01","open":5230,"high":6560,"low":4985,"close":6560,"volume":46389,"rsi_14":38.97,"sma_20":6592.5,"sma_60":7300.33,"sma_120":6702.17},{"date":"2026-06-02","open":6420,"high":6430,"low":5110,"close":5610,"volume":41414,"rsi_14":33.12,"sma_20":6488.5,"sma_60":7283.5,"sma_120":6694.08},{"date":"2026-06-04","open":5250,"high":5830,"low":5110,"close":5390,"volume":35219,"rsi_14":33.19,"sma_20":6383.0,"sma_60":7260.0,"sma_120":6683.75},{"date":"2026-06-05","open":5280,"high":5380,"low":4855,"close":4960,"volume":22812,"rsi_14":30.34,"sma_20":6260.5,"sma_60":7232.33,"sma_120":6669.75},{"date":"2026-06-08","open":4955,"high":4955,"low":4465,"close":4650,"volume":6154,"rsi_14":29.8,"sma_20":6121.5,"sma_60":7196.0,"sma_120":6652.0},{"date":"2026-06-09","open":4655,"high":4655,"low":4080,"close":4325,"volume":32000,"rsi_14":28.07,"sma_20":5963.75,"sma_60":7139.92,"sma_120":6632.71},{"date":"2026-06-10","open":4325,"high":4390,"low":4150,"close":4200,"volume":16229,"rsi_14":29.51,"sma_20":5802.75,"sma_60":7078.25,"sma_120":6612.38},{"date":"2026-06-11","open":4405,"high":4440,"low":4155,"close":4420,"volume":7054,"rsi_14":33.79,"sma_20":5665.75,"sma_60":7024.25,"sma_120":6594.04},{"date":"2026-06-12","open":4495,"high":4945,"low":4495,"close":4930,"volume":21082,"rsi_14":37.89,"sma_20":5565.75,"sma_60":6972.25,"sma_120":6579.46},{"date":"2026-06-15","open":4930,"high":4960,"low":4250,"close":4350,"volume":19685,"rsi_14":38.73,"sma_20":5436.75,"sma_60":6908.42,"sma_120":6560.38},{"date":"2026-06-16","open":4365,"high":4800,"low":4165,"close":4300,"volume":22212,"rsi_14":38.52,"sma_20":5316.25,"sma_60":6841.08,"sma_120":6541.38},{"date":"2026-06-17","open":4300,"high":4510,"low":4095,"close":4155,"volume":21218,"rsi_14":32.23,"sma_20":4713.0,"sma_60":6408.67,"sma_120":6412.33},{"date":"2026-06-18","open":4130,"high":4445,"low":3700,"close":3780,"volume":53874,"rsi_14":36.01,"sma_20":5062.5,"sma_60":6701.67,"sma_120":6496.58},{"date":"2026-06-19","open":3780,"high":3935,"low":3565,"close":3935,"volume":17535,"rsi_14":38.69,"sma_20":4954.75,"sma_60":6629.92,"sma_120":6475.12},{"date":"2026-06-22","open":3935,"high":3940,"low":3615,"close":3705,"volume":16898,"rsi_14":19.14,"sma_20":4827.0,"sma_60":6556.67,"sma_120":6451.83},{"date":"2026-06-23","open":3705,"high":3995,"low":3155,"close":3615,"volume":31985,"rsi_14":23.51,"sma_20":4729.75,"sma_60":6485.08,"sma_120":6428.12},{"date":"2026-06-24","open":3610,"high":4000,"low":3560,"close":3845,"volume":14521,"rsi_14":29.54,"sma_20":4645.0,"sma_60":6418.5,"sma_120":6407.17},{"date":"2026-06-25","open":3845,"high":3845,"low":3160,"close":3500,"volume":16994,"rsi_14":30.22,"sma_20":4542.0,"sma_60":6351.67,"sma_120":6383.83},{"date":"2026-06-26","open":3500,"high":3900,"low":3340,"close":3655,"volume":9695,"rsi_14":35.93,"sma_20":4455.75,"sma_60":6287.25,"sma_120":6361.71},{"date":"2026-06-29","open":3655,"high":3770,"low":3410,"close":3755,"volume":12706,"rsi_14":41.39,"sma_20":4382.0,"sma_60":6230.67,"sma_120":6340.83},{"date":"2026-06-30","open":3800,"high":3985,"low":3545,"close":3920,"volume":14957,"rsi_14":45.82,"sma_20":4250.0,"sma_60":6176.5,"sma_120":6325.17},{"date":"2026-07-01","open":3920,"high":3980,"low":3665,"close":3920,"volume":4839,"rsi_14":42.01,"sma_20":4165.5,"sma_60":6122.17,"sma_120":6307.58},{"date":"2026-07-02","open":3920,"high":3920,"low":3700,"close":3725,"volume":2969,"rsi_14":28.6,"sma_20":4082.25,"sma_60":6063.08,"sma_120":6288.21},{"date":"2026-07-03","open":3730,"high":3800,"low":3465,"close":3555,"volume":2734,"rsi_14":33.47,"sma_20":4012.0,"sma_60":6003.67,"sma_120":6266.33},{"date":"2026-07-06","open":3610,"high":3750,"low":3290,"close":3630,"volume":13146,"rsi_14":36.21,"sma_20":3961.0,"sma_60":5949.0,"sma_120":6245.75},{"date":"2026-07-07","open":3715,"high":3925,"low":3495,"close":3770,"volume":6235,"rsi_14":42.06,"sma_20":3933.25,"sma_60":5895.5,"sma_120":6227.83},{"date":"2026-07-08","open":3770,"high":3980,"low":3380,"close":3715,"volume":20297,"rsi_14":48.46,"sma_20":3909.0,"sma_60":5834.42,"sma_120":6210.46},{"date":"2026-07-09","open":3715,"high":3765,"low":3525,"close":3720,"volume":13881,"rsi_14":44.5,"sma_20":3874.0,"sma_60":5773.42,"sma_120":6192.21},{"date":"2026-07-10","open":3720,"high":3720,"low":3460,"close":3560,"volume":3771,"rsi_14":46.15,"sma_20":3805.5,"sma_60":5697.75,"sma_120":6174.62},{"date":"2026-07-13","open":3560,"high":3635,"low":3160,"close":3415,"volume":18215,"rsi_14":44.85,"sma_20":3758.75,"sma_60":5621.67,"sma_120":6154.25},{"date":"2026-07-14","open":3415,"high":3505,"low":3310,"close":3455,"volume":11604,"rsi_14":38.86,"sma_20":3716.5,"sma_60":5547.25,"sma_120":6135.12},{"date":"2026-07-15","open":3455,"high":3455,"low":3200,"close":3295,"volume":10230,"rsi_14":43.45,"sma_20":3673.5,"sma_60":5468.0,"sma_120":6115.33},{"date":"2026-07-16","open":3460,"high":3500,"low":3330,"close":3485,"volume":12765,"rsi_14":44.69,"sma_20":3658.75,"sma_60":5384.75,"sma_120":6097.79},{"date":"2026-07-20","open":3485,"high":4530,"low":3485,"close":3860,"volume":421989,"rsi_14":52.8,"sma_20":3655.0,"sma_60":5310.75,"sma_120":6083.29},{"date":"2026-07-21","open":3975,"high":5010,"low":3610,"close":5010,"volume":523218,"rsi_14":69.06,"sma_20":3720.25,"sma_60":5263.08,"sma_120":6077.62},{"date":"2026-07-22","open":5010,"high":5220,"low":4250,"close":4625,"volume":256106,"rsi_14":60.86,"sma_20":3770.75,"sma_60":5210.0,"sma_120":6069.08},{"date":"2026-07-23","open":4625,"high":5730,"low":4340,"close":5520,"volume":286985,"rsi_14":72.75,"sma_20":3854.5,"sma_60":5169.67,"sma_120":6066.33},{"date":"2026-07-24","open":5520,"high":5700,"low":4910,"close":4930,"volume":80854,"rsi_14":65.75,"sma_20":3926.0,"sma_60":5118.67,"sma_120":6057.33},{"date":"2026-07-27","open":5150,"high":5400,"low":4800,"close":5100,"volume":23795,"rsi_14":66.48,"sma_20":3998.25,"sma_60":5075.0,"sma_120":6046.58},{"date":"2026-07-28","open":5140,"high":5340,"low":4655,"close":4700,"volume":10966,"rsi_14":59.85,"sma_20":4045.5,"sma_60":5025.5,"sma_120":6033.92},{"date":"2026-07-29","open":4700,"high":5040,"low":4120,"close":4320,"volume":16942,"rsi_14":56.0,"sma_20":4065.5,"sma_60":4969.33,"sma_120":6021.17},{"date":"2026-07-30","open":4300,"high":5040,"low":4300,"close":4610,"volume":18925,"rsi_14":58.35,"sma_20":4100.0,"sma_60":4918.0,"sma_120":6011.83},{"date":"2026-07-31","open":4610,"high":4980,"low":4385,"close":4490,"volume":16313,"rsi_14":58.79,"sma_20":4138.25,"sma_60":4867.83,"sma_120":6003.42},{"date":"2026-08-03","open":4735,"high":4735,"low":4100,"close":4260,"volume":15828,"rsi_14":57.86,"sma_20":4173.5,"sma_60":4815.33,"sma_120":5993.0},{"date":"2026-08-04","open":4385,"high":5020,"low":4385,"close":4650,"volume":15363,"rsi_14":60.44,"sma_20":4224.5,"sma_60":4769.0,"sma_120":5986.58},{"date":"2026-08-05","open":4990,"high":4990,"low":4450,"close":4570,"volume":8441,"rsi_14":61.29,"sma_20":4264.5,"sma_60":4720.5,"sma_120":5978.42},{"date":"2026-08-06","open":4790,"high":5000,"low":4455,"close":4535,"volume":16150,"rsi_14":59.56,"sma_20":4305.5,"sma_60":4672.42,"sma_120":5971.04},{"date":"2026-08-07","open":4535,"high":4880,"low":4480,"close":4600,"volume":9983,"rsi_14":57.14,"sma_20":4349.5,"sma_60":4629.75,"sma_120":5963.21},{"date":"2026-08-10","open":4655,"high":4930,"low":4600,"close":4895,"volume":8252,"rsi_14":48.67,"sma_20":4416.25,"sma_60":4595.83,"sma_120":5957.92},{"date":"2026-08-11","open":4900,"high":5100,"low":4660,"close":4695,"volume":19964,"rsi_14":50.85,"sma_20":4480.25,"sma_60":4558.58,"sma_120":5950.54},{"date":"2026-08-12","open":4870,"high":4870,"low":4520,"close":4750,"volume":4712,"rsi_14":38.33,"sma_20":4545.0,"sma_60":4525.92,"sma_120":5944.54},{"date":"2026-08-13","open":4625,"high":5320,"low":4280,"close":5160,"volume":22482,"rsi_14":53.69,"sma_20":4638.25,"sma_60":4500.25,"sma_120":5943.88},{"date":"2026-08-14","open":5130,"high":6030,"low":4520,"close":4520,"volume":162580,"rsi_14":41.92,"sma_20":4690.0,"sma_60":4470.42,"sma_120":5938.21},{"date":"2026-08-18","open":4500,"high":4850,"low":4155,"close":4200,"volume":42050,"rsi_14":42.88,"sma_20":4707.0,"sma_60":4438.92,"sma_120":5928.21},{"date":"2026-08-19","open":4090,"high":4135,"low":3865,"close":3920,"volume":15335,"rsi_14":44.13,"sma_20":4652.5,"sma_60":4399.92,"sma_120":5914.21},{"date":"2026-08-20","open":4100,"high":4265,"low":3890,"close":4055,"volume":4287,"rsi_14":41.47,"sma_20":4624.0,"sma_60":4374.83,"sma_120":5887.33},{"date":"2026-08-21","open":3845,"high":4050,"low":3385,"close":3500,"volume":57548,"rsi_14":36.59,"sma_20":4523.0,"sma_60":4340.83,"sma_120":5856.5},{"date":"2026-08-24","open":3505,"high":3780,"low":3450,"close":3625,"volume":15314,"rsi_14":41.14,"sma_20":4457.75,"sma_60":4308.58,"sma_120":5825.12},{"date":"2026-08-25","open":3625,"high":3650,"low":3375,"close":3400,"volume":41074,"rsi_14":31.73,"sma_20":4372.75,"sma_60":4275.58,"sma_120":5796.79},{"date":"2026-08-26","open":3375,"high":3570,"low":3300,"close":3515,"volume":12589,"rsi_14":34.73,"sma_20":4313.5,"sma_60":4247.0,"sma_120":5769.0},{"date":"2026-08-27","open":3530,"high":3770,"low":3525,"close":3700,"volume":29141,"rsi_14":38.42,"sma_20":4282.5,"sma_60":4199.33,"sma_120":5749.83},{"date":"2026-08-28","open":3650,"high":3840,"low":3600,"close":3650,"volume":20697,"rsi_14":36.77,"sma_20":4234.5,"sma_60":4166.67,"sma_120":5725.08},{"date":"2026-08-31","open":3545,"high":3780,"low":3395,"close":3610,"volume":5436,"rsi_14":30.73,"sma_20":4190.5,"sma_60":4137.0,"sma_120":5698.5},{"date":"2026-09-01","open":3605,"high":3715,"low":3500,"close":3520,"volume":5339,"rsi_14":31.78,"sma_20":4153.5,"sma_60":4113.0,"sma_120":5672.67},{"date":"2026-09-02","open":3520,"high":3585,"low":3450,"close":3470,"volume":2764,"rsi_14":30.12,"sma_20":4094.5,"sma_60":4093.33,"sma_120":5644.67},{"date":"2026-09-03","open":3470,"high":3530,"low":3380,"close":3530,"volume":1745,"rsi_14":21.6,"sma_20":4042.5,"sma_60":4080.08,"sma_120":5610.0},{"date":"2026-09-04","open":3490,"high":3665,"low":3360,"close":3500,"volume":5073,"rsi_14":27.43,"sma_20":3990.75,"sma_60":4068.42,"sma_120":5573.33},{"date":"2026-09-07","open":3500,"high":3700,"low":3455,"close":3500,"volume":10883,"rsi_14":31.96,"sma_20":3935.75,"sma_60":4053.08,"sma_120":5538.67},{"date":"2026-09-08","open":3600,"high":3600,"low":3330,"close":3370,"volume":6401,"rsi_14":34.64,"sma_20":3859.5,"sma_60":4027.08,"sma_120":5499.67},{"date":"2026-09-09","open":3300,"high":3435,"low":3180,"close":3320,"volume":13563,"rsi_14":28.45,"sma_20":3790.75,"sma_60":4009.92,"sma_120":5459.17},{"date":"2026-09-10","open":3295,"high":3315,"low":3030,"close":3190,"volume":23640,"rsi_14":37.89,"sma_20":3712.75,"sma_60":3991.42,"sma_120":5416.25},{"date":"2026-09-11","open":3190,"high":3210,"low":3060,"close":3160,"volume":9882,"rsi_14":30.38,"sma_20":3612.75,"sma_60":3974.83,"sma_120":5375.83},{"date":"2026-09-14","open":3225,"high":3250,"low":3035,"close":3215,"volume":5105,"rsi_14":40.89,"sma_20":3547.5,"sma_60":3965.42,"sma_120":5333.54},{"date":"2026-09-15","open":3230,"high":3600,"low":3225,"close":3480,"volume":14108,"rsi_14":48.5,"sma_20":3511.5,"sma_60":3957.83,"sma_120":5293.88},{"date":"2026-09-16","open":3480,"high":3860,"low":3260,"close":3415,"volume":29060,"rsi_14":36.36,"sma_20":3486.25,"sma_60":3953.0,"sma_120":5254.83},{"date":"2026-09-17","open":3335,"high":3550,"low":3270,"close":3400,"volume":10360,"rsi_14":37.62,"sma_20":3453.5,"sma_60":3949.42,"sma_120":5217.25},{"date":"2026-09-18","open":3370,"high":3535,"low":3210,"close":3400,"volume":10457,"rsi_14":39.18,"sma_20":3448.5,"sma_60":3942.0,"sma_120":5180.25},{"date":"2026-09-21","open":3300,"high":3405,"low":3280,"close":3325,"volume":6207,"rsi_14":39.79,"sma_20":3433.5,"sma_60":3939.08,"sma_120":5145.38},{"date":"2026-09-22","open":3305,"high":3725,"low":3305,"close":3585,"volume":65766,"rsi_14":54.94,"sma_20":3442.75,"sma_60":3937.92,"sma_120":5112.58},{"date":"2026-09-23","open":3605,"high":3760,"low":3300,"close":3760,"volume":127288,"rsi_14":58.98,"sma_20":3455.0,"sma_60":3938.0,"sma_120":5084.33},{"date":"2026-09-28","open":3730,"high":3740,"low":3410,"close":3480,"volume":10013,"rsi_14":49.35,"sma_20":3444.0,"sma_60":3930.67,"sma_120":5053.58},{"date":"2026-09-29","open":3445,"high":3645,"low":3335,"close":3535,"volume":7351,"rsi_14":51.1,"sma_20":3438.25,"sma_60":3924.25,"sma_120":5023.21},{"date":"2026-09-30","open":3665,"high":3800,"low":3435,"close":3680,"volume":2559,"rsi_14":59.69,"sma_20":3441.75,"sma_60":3923.5,"sma_120":4993.29},{"date":"2026-10-01","open":3525,"high":3690,"low":3460,"close":3690,"volume":7003,"rsi_14":61.86,"sma_20":3450.25,"sma_60":3925.75,"sma_120":4964.71},{"date":"2026-10-02","open":3750,"high":3760,"low":3520,"close":3730,"volume":6306,"rsi_14":68.37,"sma_20":3463.25,"sma_60":3927.42,"sma_120":4938.21},{"date":"2026-10-06","open":3730,"high":3840,"low":3630,"close":3715,"volume":13878,"rsi_14":69.07,"sma_20":3472.5,"sma_60":3926.5,"sma_120":4911.0},{"date":"2026-10-07","open":3850,"high":4165,"low":3715,"close":3925,"volume":9401,"rsi_14":72.05,"sma_20":3493.75,"sma_60":3930.0,"sma_120":4882.21},{"date":"2026-10-08","open":3880,"high":4190,"low":3640,"close":3755,"volume":8405,"rsi_14":59.08,"sma_20":3506.5,"sma_60":3930.58,"sma_120":4852.0},{"date":"2026-10-12","open":3880,"high":3880,"low":3645,"close":3645,"volume":7146,"rsi_14":57.37,"sma_20":3520.25,"sma_60":3932.0,"sma_120":4814.88},{"date":"2026-10-13","open":3685,"high":4125,"low":3685,"close":3900,"volume":13242,"rsi_14":63.89,"sma_20":3549.25,"sma_60":3940.08,"sma_120":4780.88},{"date":"2026-10-14","open":3915,"high":4285,"low":3830,"close":4000,"volume":11351,"rsi_14":65.79,"sma_20":3589.75,"sma_60":3949.17,"sma_120":4748.21},{"date":"2026-10-15","open":3935,"high":4075,"low":3415,"close":3630,"volume":6518,"rsi_14":56.95,"sma_20":3613.25,"sma_60":3954.75,"sma_120":4711.38},{"date":"2026-10-16","open":3615,"high":4125,"low":3595,"close":4090,"volume":6425,"rsi_14":60.54,"sma_20":3657.0,"sma_60":3964.83,"sma_120":4674.79},{"date":"2026-10-19","open":3690,"high":4145,"low":3665,"close":3800,"volume":5218,"rsi_14":50.8,"sma_20":3673.0,"sma_60":3963.83,"sma_120":4637.29},{"date":"2026-10-20","open":4080,"high":4120,"low":3620,"close":3965,"volume":8495,"rsi_14":60.13,"sma_20":3700.5,"sma_60":3946.42,"sma_120":4604.75},{"date":"2026-10-21","open":3880,"high":4010,"low":3505,"close":3900,"volume":2044,"rsi_14":57.59,"sma_20":3725.5,"sma_60":3934.33,"sma_120":4572.17},{"date":"2026-10-22","open":3785,"high":3900,"low":3560,"close":3880,"volume":4578,"rsi_14":54.39,"sma_20":3749.5,"sma_60":3907.0,"sma_120":4538.33},{"date":"2026-10-23","open":3486,"high":3841,"low":3156,"close":3615,"volume":16840,"rsi_14":48.52,"sma_20":3764.0,"sma_60":3885.08,"sma_120":4501.88}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":18.89,"ttm_eps":null,"close":22350.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":23.63,"ttm_eps":null,"close":13240.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":27.64,"ttm_eps":null,"close":7250.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":8.13,"ttm_eps":null,"close":8740.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":10.63,"ttm_eps":null,"close":9100.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":8.19,"ttm_eps":null,"close":5800.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":16.6,"ttm_eps":null,"close":7150.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":24.16,"ttm_eps":null,"close":3920.0}],"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":"플라즈맵","phase":"above-fold","symbol_resolved":true}