{"status":"ok","report":{"price_analysis":{"current":5430.0,"change_1d":1.7,"change_7d":-2.5,"change_30d":-7.2,"high_30d":6190.0,"low_30d":5200.0,"position_in_range":23.0,"support":5299.0,"resistance":6091.0},"summary":"비아이매트릭스(413640)은 Technology 섹터 KR 시장 종목입니다, 시가총액 391.70억. 현재가 5,430원, 전일 대비 +1.7%, 30일 -7.2%. ROE -1.9%. 기술적 시그널: RSI 29(과매도), MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매도 5390.00, 기관 순매도 0.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -1.9%로 적자 상태입니다. 시가총액 391.70억. 매출 316.01억, 영업이익 7.59억.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":1.24,"roe":-1.88,"eps":-84.0,"revenue":31600913110.0,"operating_income":759213464.0,"net_income":2473374273.0,"market_cap":39170255250,"profit_margin":7.83,"roa":-1.23,"operating_margin":2.4,"gross_margin":49.9,"debt_ratio":0.5295048957381614,"total_assets":48481652208.0,"total_equity":31697611654.0,"total_debt":16784040554.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2024Q4~2025Q3"},"technical":{"analysis":"RSI(14) 29.3로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-133.34)가 시그널선(-92.66)을 하회합니다(데드크로스). 현재가가 SMA20(5724)과 SMA60(5880) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 5267~6182 (현재 위치 18%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 29","rsi_14":29.285714285714292,"macd":-133.34008446654298,"macd_signal":-92.66491798718582,"sma_20":5724.5,"sma_60":5879.666666666667,"bb_upper":6181.510940788074,"bb_lower":5267.489059211926,"atr_14":320.0},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -5390.00, 기관 순매수 0.00. 30일 누적: 외국인 -2.93만, 기관 -2637.00.","foreign_trend":"매도","institution_trend":"중립","comment":"외국인 매도, 기관 중립","foreign_flow":-5390.0,"institutional_flow":0,"data":[{"date":"2026-10-23","foreign_net":-12.0,"institution_net":0.0,"retail_net":12.0},{"date":"2026-10-22","foreign_net":-457.0,"institution_net":0.0,"retail_net":457.0},{"date":"2026-10-21","foreign_net":-2485.0,"institution_net":0.0,"retail_net":2485.0},{"date":"2026-10-20","foreign_net":-2034.0,"institution_net":0.0,"retail_net":2034.0},{"date":"2026-10-19","foreign_net":-402.0,"institution_net":0.0,"retail_net":402.0},{"date":"2026-10-16","foreign_net":-921.0,"institution_net":0.0,"retail_net":921.0},{"date":"2026-10-15","foreign_net":2537.0,"institution_net":0.0,"retail_net":-2537.0},{"date":"2026-10-14","foreign_net":-826.0,"institution_net":0.0,"retail_net":826.0},{"date":"2026-10-13","foreign_net":538.0,"institution_net":0.0,"retail_net":-538.0},{"date":"2026-10-12","foreign_net":-4252.0,"institution_net":0.0,"retail_net":4252.0},{"date":"2026-10-08","foreign_net":-1165.0,"institution_net":0.0,"retail_net":1165.0},{"date":"2026-10-07","foreign_net":-1032.0,"institution_net":0.0,"retail_net":1032.0},{"date":"2026-10-06","foreign_net":-3668.0,"institution_net":0.0,"retail_net":3668.0},{"date":"2026-10-02","foreign_net":-1625.0,"institution_net":0.0,"retail_net":1625.0},{"date":"2026-10-01","foreign_net":-1639.0,"institution_net":0.0,"retail_net":1639.0},{"date":"2026-09-30","foreign_net":-1808.0,"institution_net":0.0,"retail_net":1808.0},{"date":"2026-09-29","foreign_net":2290.0,"institution_net":0.0,"retail_net":-2290.0},{"date":"2026-09-28","foreign_net":-2266.0,"institution_net":0.0,"retail_net":2266.0},{"date":"2026-09-23","foreign_net":2478.0,"institution_net":0.0,"retail_net":-2478.0},{"date":"2026-09-22","foreign_net":-2.0,"institution_net":0.0,"retail_net":2.0},{"date":"2026-09-21","foreign_net":-3415.0,"institution_net":0.0,"retail_net":3415.0},{"date":"2026-09-18","foreign_net":3537.0,"institution_net":0.0,"retail_net":-3537.0},{"date":"2026-09-17","foreign_net":806.0,"institution_net":-399.0,"retail_net":-407.0},{"date":"2026-09-16","foreign_net":-1328.0,"institution_net":0.0,"retail_net":1328.0},{"date":"2026-09-15","foreign_net":-1735.0,"institution_net":-2306.0,"retail_net":4041.0},{"date":"2026-09-14","foreign_net":-1491.0,"institution_net":-271.0,"retail_net":1762.0},{"date":"2026-09-11","foreign_net":3972.0,"institution_net":0.0,"retail_net":-3972.0},{"date":"2026-09-10","foreign_net":-1645.0,"institution_net":-60.0,"retail_net":1705.0},{"date":"2026-09-09","foreign_net":-4371.0,"institution_net":399.0,"retail_net":3972.0},{"date":"2026-09-08","foreign_net":-6846.0,"institution_net":0.0,"retail_net":6846.0}],"periods":{"d1":{"foreign_net":-12.0,"institution_net":0,"retail_net":12.0},"d3":{"foreign_net":-2954.0,"institution_net":0,"retail_net":2954.0},"d7":{"foreign_net":-3774.0,"institution_net":0,"retail_net":3774.0},"d14":{"foreign_net":-15804.0,"institution_net":0,"retail_net":15804.0},"d30":{"foreign_net":-29267.0,"institution_net":-2637.0,"retail_net":31904.0}}},"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 -84, PBR 1.24x) — 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 -84원"}]},"growth":{"grade":"F","percentile":21,"summary":"매출 -11.0%","metrics":[{"name":"매출 성장률 (QoQ)","value":-11.0,"unit":"%","percentile":37,"direction":"higher_better"},{"name":"영업이익 성장률","value":-263.3,"unit":"%","percentile":5,"direction":"higher_better","note":"적자 확대"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -1.9%","metrics":[{"name":"ROE","value":-1.88,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":2.4,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":7.83,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-1.23,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":32,"summary":"RSI 29","metrics":[{"name":"RSI (14)","value":29.3,"unit":"","percentile":29,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-7.2,"unit":"%","percentile":37,"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":"C","percentile":70,"summary":"유동비율 3.3x, 순차입금비율 0.4x","metrics":[{"name":"유동비율","value":3.27,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":0.38,"unit":"x","percentile":62,"direction":"lower_better","rating":"good","note":"≤ 0.6"},{"name":"이자보상배율","value":10.8,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":0.05,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -84, PBR 1.24x) — PBR 기준 평가"},"growth":{"grade":"F","reason":"매출 -11.0%"},"profitability":{"grade":"C","reason":"ROE -1.9%"},"momentum":{"grade":"D","reason":"RSI 29"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-1.23,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-1.88,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":1.57,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.53,"unit":"","threshold":"≤ 1.0","pass":true,"source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":49.9,"unit":"%","threshold":"≥ 40%","pass":true,"source":"버핏"},{"metric":"Oper Margin","value":2.4,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":7.83,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":2,"total_count":8,"overall_comment":"8개 지표 중 2개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["적자 상태 (ROE 음수)","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 29 (30 이하 과매도 구간)"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["적자 상태 (ROE 음수)","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 29 (30 이하 과매도 구간)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":1.24,"per_5y_high":441.03,"per_5y_low":15.24,"per_5y_avg":108.42,"per_percentile":null,"pbr_5y_high":4.51,"pbr_5y_low":1.37,"pbr_5y_avg":2.48,"pbr_percentile":0.0,"per_5y_median":29.14,"pbr_5y_median":1.94,"history":[{"quarter":"2024-Q3","per":null,"pbr":1.94},{"quarter":"2024-Q4","per":15.24,"pbr":1.83},{"quarter":"2025-Q1","per":16.45,"pbr":2.64},{"quarter":"2025-Q2","per":29.14,"pbr":4.51},{"quarter":"2025-Q3","per":40.23,"pbr":3.29},{"quarter":"2026-Q1","per":441.03,"pbr":1.77},{"quarter":"2026-Q2","per":null,"pbr":1.37},{"quarter":"현재","per":null,"pbr":1.24}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q3","close":7800.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":7790.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":10920.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":19290.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":13840.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":7890.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":6030.0,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"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":true},"peer_comparison":{"peers":[],"sector":"Technology","industry":"SOFTWARE - INFRASTRUCTURE"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-12","per":15.24,"eps":510.99,"close":7790.0,"source":"reported"},{"date":"2025-01","per":15.03,"eps":510.99,"close":7680.0,"source":"reported"},{"date":"2025-02","per":18.69,"eps":510.99,"close":9550.0,"source":"reported"},{"date":"2025-03","per":16.45,"eps":663.99,"close":10920.0,"source":"reported"},{"date":"2025-04","per":20.48,"eps":663.99,"close":13600.0,"source":"reported"},{"date":"2025-05","per":20.08,"eps":663.99,"close":13330.0,"source":"reported"},{"date":"2025-06","per":29.14,"eps":661.99,"close":19290.0,"source":"reported"},{"date":"2025-07","per":22.66,"eps":661.99,"close":15000.0,"source":"reported"},{"date":"2025-08","per":20.48,"eps":661.99,"close":13560.0,"source":"reported"},{"date":"2025-09","per":40.23,"eps":343.99,"close":13840.0,"source":"reported"},{"date":"2025-10","per":37.62,"eps":343.99,"close":12940.0,"source":"reported"},{"date":"2025-11","per":30.18,"eps":343.99,"close":10380.0,"source":"reported"},{"date":"2025-12","per":27.68,"eps":343.99,"close":9520.0,"source":"reported"},{"date":"2026-01","per":25.81,"eps":343.99,"close":8880.0,"source":"reported"},{"date":"2026-02","per":26.6,"eps":343.99,"close":9150.0,"source":"reported"},{"date":"2026-03","per":441.03,"eps":17.89,"close":7890.0,"source":"reported"},{"date":"2026-04","per":486.31,"eps":17.89,"close":8700.0,"source":"reported"},{"date":"2026-05","per":447.74,"eps":17.89,"close":8010.0,"source":"reported"}],"trailing_per_history_meta":{"avg":96.75,"std":162.06,"upper_1sd":258.81,"lower_1sd":0.0,"current":447.74,"count":18},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":null,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PBR","value":"1.2배"},{"label":"ROE","value":"-1.9%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T23:43:25.376760+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"technical":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"chart_data":{"status":"available","as_of":"2026-10-23"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":-0.018779819138988053,"dividend_yield":null,"eps":-84.0,"revenue":7582660503.0,"operating_income":-726554956.0,"net_income":-595275414.0,"market_cap":null,"profit_margin":-0.07850482212206197,"operating_margin":-0.09581794618294544,"roa":-0.012278364842974,"gross_margin":0.4990477419505801,"total_equity":31697611654.0,"total_assets":48481652208.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":null,"roe":-0.0018188972040122336,"dividend_yield":null,"eps":-8.11,"revenue":8523881644.0,"operating_income":-200000000.0,"net_income":-58421554.0,"market_cap":null,"profit_margin":-0.006853867338845936,"operating_margin":-0.023529411764705882,"roa":-0.0012477222158587139,"gross_margin":0.5428525027980785,"total_equity":32119217002.0,"total_assets":46822564556.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.02502233085835868,"dividend_yield":null,"eps":-107.0,"revenue":7258777747.0,"operating_income":-964628325.0,"net_income":-758587485.0,"market_cap":null,"profit_margin":-0.10450622838170223,"operating_margin":-0.1328912881233585,"roa":-0.015346230587868367,"gross_margin":0.5238530089410106,"total_equity":30316419733.0,"total_assets":49431518747.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.04500617148662517,"dividend_yield":null,"eps":195.0,"revenue":8078155147.0,"operating_income":1225798672.0,"net_income":1389554135.0,"market_cap":null,"profit_margin":0.17201379643173126,"operating_margin":0.1517424027756173,"roa":0.02889106655310811,"gross_margin":0.679784685620869,"total_equity":30874746487.0,"total_assets":48096325293.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.015060482087875216,"dividend_yield":null,"eps":-62.0,"revenue":7001720918.0,"operating_income":-687767214.0,"net_income":-449296473.0,"market_cap":null,"profit_margin":-0.06416943466640468,"operating_margin":-0.09822831016184756,"roa":-0.009708725393114149,"gross_margin":0.5230996146367684,"total_equity":29832808165.0,"total_assets":46277596163.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.07474948057095641,"dividend_yield":null,"eps":317.99,"revenue":9262259298.0,"operating_income":1185810331.0,"net_income":2291704096.0,"market_cap":null,"profit_margin":0.24742387599695548,"operating_margin":0.1280260347770713,"roa":0.04708084969255617,"gross_margin":0.6498063584010882,"total_equity":30658461818.0,"total_assets":48675928981.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.05235641885147481,"dividend_yield":null,"eps":211.0,"revenue":8986246965.0,"operating_income":1295691059.0,"net_income":1521725288.0,"market_cap":null,"profit_margin":0.1693393575679455,"operating_margin":0.14418600602081272,"roa":0.035037811247428614,"gross_margin":0.669972234398746,"total_equity":29064732107.0,"total_assets":43430945993.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.05171725726229365,"dividend_yield":null,"eps":197.0,"revenue":7523259975.0,"operating_income":1215514398.0,"net_income":1417810213.0,"market_cap":null,"profit_margin":0.18845689471205598,"operating_margin":0.1615675122273041,"roa":0.03406112767149157,"gross_margin":0.6568941194937239,"total_equity":27414644319.0,"total_assets":41625463099.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":-0.05984938478703565,"dividend_yield":null,"eps":-215.0,"revenue":5094384703.0,"operating_income":-1670365931.0,"net_income":-1548212111.0,"market_cap":null,"profit_margin":-0.3039056139769506,"operating_margin":-0.3278837442363449,"roa":-0.039454416012124946,"gross_margin":0.42745942051012004,"total_equity":25868471606.0,"total_assets":39240527867.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.06551993350261254,"dividend_yield":null,"eps":-249.25,"revenue":25855874322.0,"operating_income":-2700550603.0,"net_income":-1796339294.0,"market_cap":null,"profit_margin":-0.06947509380765933,"operating_margin":-0.10444630761150402,"roa":-0.04326180002604684,"gross_margin":0.39718566179995374,"total_equity":27416683717.0,"total_assets":41522527794.0}],"current_price":5430.0,"change_pct":1.69,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2023-11-09","close":11660.0},{"date":"2023-11-10","close":11800.0},{"date":"2023-11-13","close":11700.0},{"date":"2023-11-14","close":12630.0},{"date":"2023-11-15","close":14250.0},{"date":"2023-11-16","close":14430.0},{"date":"2023-11-17","close":13100.0},{"date":"2023-11-20","close":12350.0},{"date":"2023-11-21","close":12480.0},{"date":"2023-11-22","close":12500.0},{"date":"2023-11-23","close":12180.0},{"date":"2023-11-24","close":12340.0},{"date":"2023-11-27","close":12400.0},{"date":"2023-11-28","close":11890.0},{"date":"2023-11-29","close":11720.0},{"date":"2023-11-30","close":11810.0},{"date":"2023-12-01","close":11410.0},{"date":"2023-12-04","close":11430.0},{"date":"2023-12-05","close":10240.0},{"date":"2023-12-06","close":10110.0},{"date":"2023-12-07","close":10460.0},{"date":"2023-12-08","close":11200.0},{"date":"2023-12-11","close":10150.0},{"date":"2023-12-12","close":9950.0},{"date":"2023-12-13","close":9640.0},{"date":"2023-12-14","close":9430.0},{"date":"2023-12-15","close":9210.0},{"date":"2023-12-18","close":9600.0},{"date":"2023-12-19","close":9470.0},{"date":"2023-12-20","close":9750.0},{"date":"2023-12-21","close":9600.0},{"date":"2023-12-22","close":9510.0},{"date":"2023-12-26","close":9220.0},{"date":"2023-12-27","close":8940.0},{"date":"2023-12-28","close":9240.0},{"date":"2024-01-02","close":9910.0},{"date":"2024-01-03","close":10060.0},{"date":"2024-01-04","close":10300.0},{"date":"2024-01-05","close":12850.0},{"date":"2024-01-08","close":15440.0},{"date":"2024-01-09","close":14700.0},{"date":"2024-01-10","close":16540.0},{"date":"2024-01-11","close":15410.0},{"date":"2024-01-12","close":14950.0},{"date":"2024-01-15","close":15420.0},{"date":"2024-01-16","close":14500.0},{"date":"2024-01-17","close":13220.0},{"date":"2024-01-18","close":13750.0},{"date":"2024-01-19","close":15370.0},{"date":"2024-01-22","close":18300.0},{"date":"2024-01-23","close":18290.0},{"date":"2024-01-24","close":16710.0},{"date":"2024-01-25","close":15000.0},{"date":"2024-01-26","close":15200.0},{"date":"2024-01-29","close":12260.0},{"date":"2024-01-30","close":12090.0},{"date":"2024-01-31","close":11200.0},{"date":"2024-02-01","close":10980.0},{"date":"2024-02-02","close":10960.0},{"date":"2024-02-05","close":10490.0},{"date":"2024-02-06","close":10540.0},{"date":"2024-02-07","close":10390.0},{"date":"2024-02-08","close":10280.0},{"date":"2024-02-13","close":10800.0},{"date":"2024-02-14","close":10030.0},{"date":"2024-02-15","close":10400.0},{"date":"2024-02-16","close":10390.0},{"date":"2024-02-19","close":10420.0},{"date":"2024-02-20","close":10490.0},{"date":"2024-02-21","close":10050.0},{"date":"2024-02-22","close":10240.0},{"date":"2024-02-23","close":9580.0},{"date":"2024-02-26","close":9510.0},{"date":"2024-02-27","close":9340.0},{"date":"2024-02-28","close":9070.0},{"date":"2024-02-29","close":9080.0},{"date":"2024-03-04","close":9390.0},{"date":"2024-03-05","close":9430.0},{"date":"2024-03-06","close":9300.0},{"date":"2024-03-07","close":9110.0},{"date":"2024-03-08","close":9750.0},{"date":"2024-03-11","close":9230.0},{"date":"2024-03-12","close":9180.0},{"date":"2024-03-13","close":9550.0},{"date":"2024-03-14","close":9270.0},{"date":"2024-03-15","close":9180.0},{"date":"2024-03-18","close":9230.0},{"date":"2024-03-19","close":9160.0},{"date":"2024-03-20","close":9100.0},{"date":"2024-03-21","close":8970.0},{"date":"2024-03-22","close":9320.0},{"date":"2024-03-25","close":9330.0},{"date":"2024-03-26","close":9370.0},{"date":"2024-03-27","close":9600.0},{"date":"2024-03-28","close":9510.0},{"date":"2024-03-29","close":9140.0},{"date":"2024-04-01","close":9540.0},{"date":"2024-04-02","close":9350.0},{"date":"2024-04-03","close":9280.0},{"date":"2024-04-04","close":9140.0},{"date":"2024-04-05","close":9650.0},{"date":"2024-04-08","close":9380.0},{"date":"2024-04-09","close":9380.0},{"date":"2024-04-11","close":9280.0},{"date":"2024-04-12","close":9400.0},{"date":"2024-04-15","close":9420.0},{"date":"2024-04-16","close":9300.0},{"date":"2024-04-17","close":8960.0},{"date":"2024-04-18","close":9220.0},{"date":"2024-04-19","close":9020.0},{"date":"2024-04-22","close":9010.0},{"date":"2024-04-23","close":9020.0},{"date":"2024-04-24","close":9070.0},{"date":"2024-04-25","close":8920.0},{"date":"2024-04-26","close":8610.0},{"date":"2024-04-29","close":8730.0},{"date":"2024-04-30","close":8690.0},{"date":"2024-05-02","close":8540.0},{"date":"2024-05-03","close":8980.0},{"date":"2024-05-07","close":9200.0},{"date":"2024-05-08","close":9230.0},{"date":"2024-05-09","close":9020.0},{"date":"2024-05-10","close":8920.0},{"date":"2024-05-13","close":8870.0},{"date":"2024-05-14","close":9130.0},{"date":"2024-05-16","close":9320.0},{"date":"2024-05-17","close":9200.0},{"date":"2024-05-20","close":9300.0},{"date":"2024-05-21","close":9200.0},{"date":"2024-05-22","close":11960.0},{"date":"2024-05-23","close":11950.0},{"date":"2024-05-24","close":12450.0},{"date":"2024-05-27","close":12450.0},{"date":"2024-05-28","close":12120.0},{"date":"2024-05-29","close":11990.0},{"date":"2024-05-30","close":12000.0},{"date":"2024-05-31","close":11990.0},{"date":"2024-06-03","close":11460.0},{"date":"2024-06-04","close":10760.0},{"date":"2024-06-05","close":10370.0},{"date":"2024-06-07","close":10300.0},{"date":"2024-06-10","close":10130.0},{"date":"2024-06-11","close":10210.0},{"date":"2024-06-12","close":10220.0},{"date":"2024-06-13","close":10220.0},{"date":"2024-06-14","close":9920.0},{"date":"2024-06-17","close":9840.0},{"date":"2024-06-18","close":9850.0},{"date":"2024-06-19","close":9850.0},{"date":"2024-06-20","close":9860.0},{"date":"2024-06-21","close":9600.0},{"date":"2024-06-24","close":9520.0},{"date":"2024-06-25","close":9610.0},{"date":"2024-06-26","close":9600.0},{"date":"2024-06-27","close":9380.0},{"date":"2024-06-28","close":9260.0},{"date":"2024-07-01","close":9450.0},{"date":"2024-07-02","close":9250.0},{"date":"2024-07-03","close":9250.0},{"date":"2024-07-04","close":9150.0},{"date":"2024-07-05","close":9200.0},{"date":"2024-07-08","close":9560.0},{"date":"2024-07-09","close":9370.0},{"date":"2024-07-10","close":9270.0},{"date":"2024-07-11","close":9180.0},{"date":"2024-07-12","close":9220.0},{"date":"2024-07-15","close":9230.0},{"date":"2024-07-16","close":9520.0},{"date":"2024-07-17","close":9220.0},{"date":"2024-07-18","close":9150.0},{"date":"2024-07-19","close":9360.0},{"date":"2024-07-22","close":9150.0},{"date":"2024-07-23","close":9160.0},{"date":"2024-07-24","close":9190.0},{"date":"2024-07-25","close":9370.0},{"date":"2024-07-26","close":9280.0},{"date":"2024-07-29","close":9410.0},{"date":"2024-07-30","close":9320.0},{"date":"2024-07-31","close":9550.0},{"date":"2024-08-01","close":9710.0},{"date":"2024-08-02","close":9280.0},{"date":"2024-08-05","close":7510.0},{"date":"2024-08-06","close":8270.0},{"date":"2024-08-07","close":8550.0},{"date":"2024-08-08","close":8170.0},{"date":"2024-08-09","close":8750.0},{"date":"2024-08-12","close":9080.0},{"date":"2024-08-13","close":9060.0},{"date":"2024-08-14","close":9430.0},{"date":"2024-08-16","close":9260.0},{"date":"2024-08-19","close":8980.0},{"date":"2024-08-20","close":9170.0},{"date":"2024-08-21","close":9040.0},{"date":"2024-08-22","close":8940.0},{"date":"2024-08-23","close":8720.0},{"date":"2024-08-26","close":8580.0},{"date":"2024-08-27","close":8710.0},{"date":"2024-08-28","close":8500.0},{"date":"2024-08-29","close":8130.0},{"date":"2024-08-30","close":8350.0},{"date":"2024-09-02","close":8220.0},{"date":"2024-09-03","close":8190.0},{"date":"2024-09-04","close":7990.0},{"date":"2024-09-05","close":7890.0},{"date":"2024-09-06","close":7890.0},{"date":"2024-09-09","close":7790.0},{"date":"2024-09-10","close":7740.0},{"date":"2024-09-11","close":7930.0},{"date":"2024-09-12","close":7950.0},{"date":"2024-09-13","close":7820.0},{"date":"2024-09-19","close":7910.0},{"date":"2024-09-20","close":7900.0},{"date":"2024-09-23","close":7960.0},{"date":"2024-09-24","close":7970.0},{"date":"2024-09-25","close":7970.0},{"date":"2024-09-26","close":8190.0},{"date":"2024-09-27","close":8050.0},{"date":"2024-09-30","close":7800.0},{"date":"2024-10-02","close":7740.0},{"date":"2024-10-04","close":7720.0},{"date":"2024-10-07","close":7720.0},{"date":"2024-10-08","close":7580.0},{"date":"2024-10-10","close":7580.0},{"date":"2024-10-11","close":7770.0},{"date":"2024-10-14","close":8100.0},{"date":"2024-10-15","close":8130.0},{"date":"2024-10-16","close":7940.0},{"date":"2024-10-17","close":7590.0},{"date":"2024-10-18","close":7580.0},{"date":"2024-10-21","close":7520.0},{"date":"2024-10-22","close":7590.0},{"date":"2024-10-23","close":7770.0},{"date":"2024-10-24","close":7510.0},{"date":"2024-10-25","close":7450.0},{"date":"2024-10-28","close":7460.0},{"date":"2024-10-29","close":7450.0},{"date":"2024-10-30","close":7560.0},{"date":"2024-10-31","close":7570.0},{"date":"2024-11-01","close":7490.0},{"date":"2024-11-04","close":7730.0},{"date":"2024-11-05","close":8020.0},{"date":"2024-11-06","close":8020.0},{"date":"2024-11-07","close":8130.0},{"date":"2024-11-08","close":8400.0},{"date":"2024-11-11","close":8150.0},{"date":"2024-11-12","close":8000.0},{"date":"2024-11-13","close":7830.0},{"date":"2024-11-14","close":8000.0},{"date":"2024-11-15","close":8230.0},{"date":"2024-11-18","close":9000.0},{"date":"2024-11-19","close":8870.0},{"date":"2024-11-20","close":8810.0},{"date":"2024-11-21","close":8630.0},{"date":"2024-11-22","close":9260.0},{"date":"2024-11-25","close":9500.0},{"date":"2024-11-26","close":8780.0},{"date":"2024-11-27","close":9340.0},{"date":"2024-11-28","close":8920.0},{"date":"2024-11-29","close":8870.0},{"date":"2024-12-02","close":8970.0},{"date":"2024-12-03","close":9350.0},{"date":"2024-12-04","close":8520.0},{"date":"2024-12-05","close":8440.0},{"date":"2024-12-06","close":8400.0},{"date":"2024-12-09","close":7830.0},{"date":"2024-12-10","close":8310.0},{"date":"2024-12-11","close":8560.0},{"date":"2024-12-12","close":8560.0},{"date":"2024-12-13","close":8810.0},{"date":"2024-12-16","close":8830.0},{"date":"2024-12-17","close":8600.0},{"date":"2024-12-18","close":8860.0},{"date":"2024-12-19","close":8610.0},{"date":"2024-12-20","close":8350.0},{"date":"2024-12-23","close":8590.0},{"date":"2024-12-24","close":8390.0},{"date":"2024-12-26","close":8350.0},{"date":"2024-12-27","close":7890.0},{"date":"2024-12-30","close":7790.0},{"date":"2025-01-02","close":8270.0},{"date":"2025-01-03","close":8200.0},{"date":"2025-01-06","close":8590.0},{"date":"2025-01-07","close":8340.0},{"date":"2025-01-08","close":8250.0},{"date":"2025-01-09","close":8160.0},{"date":"2025-01-10","close":8100.0},{"date":"2025-01-13","close":7940.0},{"date":"2025-01-14","close":7910.0},{"date":"2025-01-15","close":7700.0},{"date":"2025-01-16","close":7750.0},{"date":"2025-01-17","close":7620.0},{"date":"2025-01-20","close":7540.0},{"date":"2025-01-21","close":7430.0},{"date":"2025-01-22","close":7430.0},{"date":"2025-01-23","close":7410.0},{"date":"2025-01-24","close":7460.0},{"date":"2025-01-31","close":7680.0},{"date":"2025-02-03","close":7770.0},{"date":"2025-02-04","close":8130.0},{"date":"2025-02-05","close":8280.0},{"date":"2025-02-06","close":8110.0},{"date":"2025-02-07","close":8090.0},{"date":"2025-02-10","close":7930.0},{"date":"2025-02-11","close":8100.0},{"date":"2025-02-12","close":7990.0},{"date":"2025-02-13","close":8000.0},{"date":"2025-02-14","close":8070.0},{"date":"2025-02-17","close":8290.0},{"date":"2025-02-18","close":9040.0},{"date":"2025-02-19","close":9510.0},{"date":"2025-02-20","close":9030.0},{"date":"2025-02-21","close":8700.0},{"date":"2025-02-24","close":10500.0},{"date":"2025-02-25","close":10150.0},{"date":"2025-02-26","close":10270.0},{"date":"2025-02-27","close":10040.0},{"date":"2025-02-28","close":9550.0},{"date":"2025-03-04","close":9180.0},{"date":"2025-03-05","close":10320.0},{"date":"2025-03-06","close":11200.0},{"date":"2025-03-07","close":11010.0},{"date":"2025-03-10","close":11100.0},{"date":"2025-03-11","close":10920.0},{"date":"2025-03-12","close":11050.0},{"date":"2025-03-13","close":10860.0},{"date":"2025-03-14","close":11150.0},{"date":"2025-03-17","close":11000.0},{"date":"2025-03-18","close":11470.0},{"date":"2025-03-19","close":12100.0},{"date":"2025-03-20","close":12300.0},{"date":"2025-03-21","close":11920.0},{"date":"2025-03-24","close":12070.0},{"date":"2025-03-25","close":11210.0},{"date":"2025-03-26","close":11420.0},{"date":"2025-03-27","close":11110.0},{"date":"2025-03-28","close":10990.0},{"date":"2025-03-31","close":10920.0},{"date":"2025-04-01","close":10710.0},{"date":"2025-04-02","close":10350.0},{"date":"2025-04-03","close":10400.0},{"date":"2025-04-04","close":9990.0},{"date":"2025-04-07","close":10090.0},{"date":"2025-04-08","close":11210.0},{"date":"2025-04-09","close":11280.0},{"date":"2025-04-10","close":11140.0},{"date":"2025-04-11","close":11200.0},{"date":"2025-04-14","close":13150.0},{"date":"2025-04-15","close":13920.0},{"date":"2025-04-16","close":14310.0},{"date":"2025-04-17","close":14990.0},{"date":"2025-04-18","close":14930.0},{"date":"2025-04-21","close":14400.0},{"date":"2025-04-22","close":14470.0},{"date":"2025-04-23","close":14600.0},{"date":"2025-04-24","close":14850.0},{"date":"2025-04-25","close":15250.0},{"date":"2025-04-28","close":15190.0},{"date":"2025-04-29","close":14150.0},{"date":"2025-04-30","close":13600.0},{"date":"2025-05-02","close":13460.0},{"date":"2025-05-07","close":13800.0},{"date":"2025-05-08","close":13770.0},{"date":"2025-05-09","close":13450.0},{"date":"2025-05-12","close":13470.0},{"date":"2025-05-13","close":12640.0},{"date":"2025-05-14","close":14570.0},{"date":"2025-05-15","close":13910.0},{"date":"2025-05-16","close":12980.0},{"date":"2025-05-19","close":12650.0},{"date":"2025-05-20","close":12700.0},{"date":"2025-05-21","close":13130.0},{"date":"2025-05-22","close":12330.0},{"date":"2025-05-23","close":12980.0},{"date":"2025-05-26","close":13390.0},{"date":"2025-05-27","close":13300.0},{"date":"2025-05-28","close":12620.0},{"date":"2025-05-29","close":12970.0},{"date":"2025-05-30","close":13330.0},{"date":"2025-06-02","close":14080.0},{"date":"2025-06-04","close":15710.0},{"date":"2025-06-05","close":15100.0},{"date":"2025-06-09","close":15450.0},{"date":"2025-06-10","close":15620.0},{"date":"2025-06-11","close":15630.0},{"date":"2025-06-12","close":15450.0},{"date":"2025-06-13","close":14700.0},{"date":"2025-06-16","close":16170.0},{"date":"2025-06-17","close":16150.0},{"date":"2025-06-18","close":19990.0},{"date":"2025-06-19","close":20800.0},{"date":"2025-06-20","close":20700.0},{"date":"2025-06-23","close":23950.0},{"date":"2025-06-24","close":23250.0},{"date":"2025-06-25","close":20050.0},{"date":"2025-06-26","close":19200.0},{"date":"2025-06-27","close":18980.0},{"date":"2025-06-30","close":19290.0},{"date":"2025-07-01","close":20850.0},{"date":"2025-07-02","close":19400.0},{"date":"2025-07-03","close":19130.0},{"date":"2025-07-04","close":18000.0},{"date":"2025-07-07","close":18770.0},{"date":"2025-07-08","close":18290.0},{"date":"2025-07-09","close":17900.0},{"date":"2025-07-10","close":17680.0},{"date":"2025-07-11","close":17350.0},{"date":"2025-07-14","close":17110.0},{"date":"2025-07-15","close":17600.0},{"date":"2025-07-16","close":17200.0},{"date":"2025-07-17","close":17050.0},{"date":"2025-07-18","close":16770.0},{"date":"2025-07-21","close":16940.0},{"date":"2025-07-22","close":16850.0},{"date":"2025-07-23","close":16560.0},{"date":"2025-07-24","close":16110.0},{"date":"2025-07-25","close":16240.0},{"date":"2025-07-28","close":15450.0},{"date":"2025-07-29","close":15470.0},{"date":"2025-07-30","close":15000.0},{"date":"2025-07-31","close":15000.0},{"date":"2025-08-01","close":14520.0},{"date":"2025-08-04","close":14990.0},{"date":"2025-08-05","close":13900.0},{"date":"2025-08-06","close":13410.0},{"date":"2025-08-07","close":14030.0},{"date":"2025-08-08","close":13910.0},{"date":"2025-08-11","close":14040.0},{"date":"2025-08-12","close":14580.0},{"date":"2025-08-13","close":13880.0},{"date":"2025-08-14","close":13550.0},{"date":"2025-08-18","close":13530.0},{"date":"2025-08-19","close":13330.0},{"date":"2025-08-20","close":12910.0},{"date":"2025-08-21","close":13150.0},{"date":"2025-08-22","close":13630.0},{"date":"2025-08-25","close":13710.0},{"date":"2025-08-26","close":13890.0},{"date":"2025-08-27","close":13650.0},{"date":"2025-08-28","close":13500.0},{"date":"2025-08-29","close":13560.0},{"date":"2025-09-01","close":13000.0},{"date":"2025-09-02","close":13020.0},{"date":"2025-09-03","close":13090.0},{"date":"2025-09-04","close":13710.0},{"date":"2025-09-05","close":13810.0},{"date":"2025-09-08","close":14060.0},{"date":"2025-09-09","close":14350.0},{"date":"2025-09-10","close":14350.0},{"date":"2025-09-11","close":14560.0},{"date":"2025-09-12","close":14900.0},{"date":"2025-09-15","close":14250.0},{"date":"2025-09-16","close":14650.0},{"date":"2025-09-17","close":14560.0},{"date":"2025-09-18","close":14440.0},{"date":"2025-09-19","close":15680.0},{"date":"2025-09-22","close":15450.0},{"date":"2025-09-23","close":14850.0},{"date":"2025-09-24","close":14640.0},{"date":"2025-09-25","close":14960.0},{"date":"2025-09-26","close":14000.0},{"date":"2025-09-29","close":14200.0},{"date":"2025-09-30","close":13840.0},{"date":"2025-10-01","close":13710.0},{"date":"2025-10-02","close":13680.0},{"date":"2025-10-10","close":13320.0},{"date":"2025-10-13","close":13580.0},{"date":"2025-10-14","close":13270.0},{"date":"2025-10-15","close":13760.0},{"date":"2025-10-16","close":13670.0},{"date":"2025-10-17","close":12850.0},{"date":"2025-10-20","close":12990.0},{"date":"2025-10-21","close":13060.0},{"date":"2025-10-22","close":13100.0},{"date":"2025-10-23","close":12800.0},{"date":"2025-10-24","close":13120.0},{"date":"2025-10-27","close":13370.0},{"date":"2025-10-28","close":13390.0},{"date":"2025-10-29","close":13080.0},{"date":"2025-10-30","close":12700.0},{"date":"2025-10-31","close":12940.0},{"date":"2025-11-03","close":14160.0},{"date":"2025-11-04","close":13900.0},{"date":"2025-11-05","close":13090.0},{"date":"2025-11-06","close":12650.0},{"date":"2025-11-07","close":11930.0},{"date":"2025-11-10","close":12210.0},{"date":"2025-11-11","close":12400.0},{"date":"2025-11-12","close":12630.0},{"date":"2025-11-13","close":12400.0},{"date":"2025-11-14","close":11720.0},{"date":"2025-11-17","close":10780.0},{"date":"2025-11-18","close":10180.0},{"date":"2025-11-19","close":10130.0},{"date":"2025-11-20","close":10120.0},{"date":"2025-11-21","close":9800.0},{"date":"2025-11-24","close":9700.0},{"date":"2025-11-25","close":9810.0},{"date":"2025-11-26","close":10050.0},{"date":"2025-11-27","close":10020.0},{"date":"2025-11-28","close":10380.0},{"date":"2025-12-01","close":10490.0},{"date":"2025-12-02","close":10650.0},{"date":"2025-12-03","close":10370.0},{"date":"2025-12-04","close":10300.0},{"date":"2025-12-05","close":10300.0},{"date":"2025-12-08","close":10220.0},{"date":"2025-12-09","close":10130.0},{"date":"2025-12-10","close":10100.0},{"date":"2025-12-11","close":10050.0},{"date":"2025-12-12","close":10270.0},{"date":"2025-12-15","close":10030.0},{"date":"2025-12-16","close":9850.0},{"date":"2025-12-17","close":9800.0},{"date":"2025-12-18","close":9760.0},{"date":"2025-12-19","close":9900.0},{"date":"2025-12-22","close":10020.0},{"date":"2025-12-23","close":9630.0},{"date":"2025-12-24","close":9570.0},{"date":"2025-12-26","close":9150.0},{"date":"2025-12-29","close":9510.0},{"date":"2025-12-30","close":9520.0},{"date":"2026-01-02","close":9890.0},{"date":"2026-01-05","close":9500.0},{"date":"2026-01-06","close":9410.0},{"date":"2026-01-07","close":9090.0},{"date":"2026-01-08","close":8830.0},{"date":"2026-01-09","close":8840.0},{"date":"2026-01-12","close":8940.0},{"date":"2026-01-13","close":8800.0},{"date":"2026-01-14","close":8750.0},{"date":"2026-01-15","close":8900.0},{"date":"2026-01-16","close":8770.0},{"date":"2026-01-19","close":8950.0},{"date":"2026-01-20","close":9050.0},{"date":"2026-01-21","close":8590.0},{"date":"2026-01-22","close":8620.0},{"date":"2026-01-23","close":8970.0},{"date":"2026-01-26","close":9230.0},{"date":"2026-01-27","close":9200.0},{"date":"2026-01-28","close":9230.0},{"date":"2026-01-29","close":9190.0},{"date":"2026-01-30","close":8880.0},{"date":"2026-02-02","close":8460.0},{"date":"2026-02-03","close":8690.0},{"date":"2026-02-04","close":8860.0},{"date":"2026-02-05","close":8700.0},{"date":"2026-02-06","close":8500.0},{"date":"2026-02-09","close":11050.0},{"date":"2026-02-10","close":10170.0},{"date":"2026-02-11","close":10170.0},{"date":"2026-02-12","close":10340.0},{"date":"2026-02-13","close":9990.0},{"date":"2026-02-19","close":9840.0},{"date":"2026-02-20","close":9940.0},{"date":"2026-02-23","close":9800.0},{"date":"2026-02-24","close":9550.0},{"date":"2026-02-25","close":9570.0},{"date":"2026-02-26","close":9150.0},{"date":"2026-02-27","close":9150.0},{"date":"2026-03-03","close":8740.0},{"date":"2026-03-04","close":7700.0},{"date":"2026-03-05","close":8220.0},{"date":"2026-03-06","close":8370.0},{"date":"2026-03-09","close":8010.0},{"date":"2026-03-10","close":8020.0},{"date":"2026-03-11","close":8280.0},{"date":"2026-03-12","close":8390.0},{"date":"2026-03-13","close":8470.0},{"date":"2026-03-16","close":8510.0},{"date":"2026-03-17","close":8540.0},{"date":"2026-03-18","close":8440.0},{"date":"2026-03-19","close":8490.0},{"date":"2026-03-20","close":8550.0},{"date":"2026-03-23","close":8240.0},{"date":"2026-03-24","close":8290.0},{"date":"2026-03-25","close":8330.0},{"date":"2026-03-26","close":8200.0},{"date":"2026-03-27","close":8200.0},{"date":"2026-03-30","close":8090.0},{"date":"2026-03-31","close":7890.0},{"date":"2026-04-01","close":8250.0},{"date":"2026-04-02","close":7900.0},{"date":"2026-04-03","close":7780.0},{"date":"2026-04-06","close":7830.0},{"date":"2026-04-07","close":7680.0},{"date":"2026-04-08","close":7840.0},{"date":"2026-04-09","close":7680.0},{"date":"2026-04-10","close":7820.0},{"date":"2026-04-13","close":7920.0},{"date":"2026-04-14","close":8100.0},{"date":"2026-04-15","close":8280.0},{"date":"2026-04-16","close":9230.0},{"date":"2026-04-17","close":8780.0},{"date":"2026-04-20","close":8740.0},{"date":"2026-04-21","close":8450.0},{"date":"2026-04-22","close":8700.0},{"date":"2026-04-23","close":8490.0},{"date":"2026-04-24","close":8530.0},{"date":"2026-04-27","close":8520.0},{"date":"2026-04-28","close":8490.0},{"date":"2026-04-29","close":8590.0},{"date":"2026-04-30","close":8700.0},{"date":"2026-05-04","close":8670.0},{"date":"2026-05-06","close":8460.0},{"date":"2026-05-07","close":8260.0},{"date":"2026-05-08","close":8240.0},{"date":"2026-05-11","close":8020.0},{"date":"2026-05-12","close":7890.0},{"date":"2026-05-13","close":7870.0},{"date":"2026-05-14","close":7890.0},{"date":"2026-05-15","close":7640.0},{"date":"2026-05-18","close":7510.0},{"date":"2026-05-19","close":7460.0},{"date":"2026-05-20","close":7360.0},{"date":"2026-05-21","close":7370.0},{"date":"2026-05-22","close":7870.0},{"date":"2026-05-26","close":7780.0},{"date":"2026-05-27","close":7490.0},{"date":"2026-05-28","close":7620.0},{"date":"2026-05-29","close":8010.0},{"date":"2026-06-01","close":7420.0},{"date":"2026-06-02","close":7270.0},{"date":"2026-06-04","close":6950.0},{"date":"2026-06-05","close":6870.0},{"date":"2026-06-08","close":6150.0},{"date":"2026-06-09","close":6460.0},{"date":"2026-06-10","close":6500.0},{"date":"2026-06-11","close":6590.0},{"date":"2026-06-12","close":6660.0},{"date":"2026-06-15","close":6620.0},{"date":"2026-06-16","close":6590.0},{"date":"2026-06-17","close":6630.0},{"date":"2026-06-18","close":6550.0},{"date":"2026-06-19","close":6380.0},{"date":"2026-06-22","close":6370.0},{"date":"2026-06-23","close":5980.0},{"date":"2026-06-24","close":5850.0},{"date":"2026-06-25","close":5830.0},{"date":"2026-06-26","close":5700.0},{"date":"2026-06-29","close":5950.0},{"date":"2026-06-30","close":6030.0},{"date":"2026-07-01","close":6110.0},{"date":"2026-07-02","close":5920.0},{"date":"2026-07-03","close":6100.0},{"date":"2026-07-06","close":6050.0},{"date":"2026-07-07","close":6030.0},{"date":"2026-07-08","close":6010.0},{"date":"2026-07-09","close":6000.0},{"date":"2026-07-10","close":6210.0},{"date":"2026-07-13","close":6200.0},{"date":"2026-07-14","close":6150.0},{"date":"2026-07-15","close":6270.0},{"date":"2026-07-16","close":6250.0},{"date":"2026-07-20","close":6160.0},{"date":"2026-07-21","close":6300.0},{"date":"2026-07-22","close":6170.0},{"date":"2026-07-23","close":6270.0},{"date":"2026-07-24","close":6190.0},{"date":"2026-07-27","close":6260.0},{"date":"2026-07-28","close":5990.0},{"date":"2026-07-29","close":5670.0},{"date":"2026-07-30","close":5500.0},{"date":"2026-07-31","close":5860.0},{"date":"2026-08-03","close":6050.0},{"date":"2026-08-04","close":6400.0},{"date":"2026-08-05","close":6480.0},{"date":"2026-08-06","close":6460.0},{"date":"2026-08-07","close":6440.0},{"date":"2026-08-10","close":6620.0},{"date":"2026-08-11","close":6590.0},{"date":"2026-08-12","close":6540.0},{"date":"2026-08-13","close":6530.0},{"date":"2026-08-14","close":6500.0},{"date":"2026-08-18","close":5930.0},{"date":"2026-08-19","close":5650.0},{"date":"2026-08-20","close":5620.0},{"date":"2026-08-21","close":5650.0},{"date":"2026-08-24","close":5720.0},{"date":"2026-08-25","close":5790.0},{"date":"2026-08-26","close":5740.0},{"date":"2026-08-27","close":5640.0},{"date":"2026-08-28","close":5660.0},{"date":"2026-08-31","close":5700.0},{"date":"2026-09-01","close":5650.0},{"date":"2026-09-02","close":5590.0},{"date":"2026-09-03","close":5530.0},{"date":"2026-09-04","close":5930.0},{"date":"2026-09-07","close":5980.0},{"date":"2026-09-08","close":5850.0},{"date":"2026-09-09","close":5910.0},{"date":"2026-09-10","close":5890.0},{"date":"2026-09-11","close":5830.0},{"date":"2026-09-14","close":5850.0},{"date":"2026-09-15","close":5780.0},{"date":"2026-09-16","close":5780.0},{"date":"2026-09-17","close":5910.0},{"date":"2026-09-18","close":5950.0},{"date":"2026-09-21","close":5870.0},{"date":"2026-09-22","close":5890.0},{"date":"2026-09-23","close":5900.0},{"date":"2026-09-28","close":6000.0},{"date":"2026-09-29","close":5930.0},{"date":"2026-09-30","close":5890.0},{"date":"2026-10-01","close":6010.0},{"date":"2026-10-02","close":5960.0},{"date":"2026-10-06","close":5910.0},{"date":"2026-10-07","close":5940.0},{"date":"2026-10-08","close":5850.0},{"date":"2026-10-12","close":5650.0},{"date":"2026-10-13","close":5770.0},{"date":"2026-10-14","close":5660.0},{"date":"2026-10-15","close":5400.0},{"date":"2026-10-16","close":5570.0},{"date":"2026-10-19","close":5570.0},{"date":"2026-10-20","close":5480.0},{"date":"2026-10-21","close":5340.0},{"date":"2026-10-22","close":5340.0},{"date":"2026-10-23","close":5370.0}],"chart_data":[{"date":"2024-10-23","open":7600,"high":7820,"low":7590,"close":7770,"volume":19632,"rsi_14":49.08,"sma_20":7813.5,"sma_60":8349.33,"sma_120":9077.42},{"date":"2024-10-24","open":7560,"high":7980,"low":7490,"close":7510,"volume":26832,"rsi_14":43.72,"sma_20":7791.0,"sma_60":8321.83,"sma_120":9064.42},{"date":"2024-10-25","open":7520,"high":7630,"low":7400,"close":7450,"volume":12254,"rsi_14":42.78,"sma_20":7765.0,"sma_60":8292.83,"sma_120":9052.17},{"date":"2024-10-28","open":7450,"high":7600,"low":7410,"close":7460,"volume":7303,"rsi_14":43.09,"sma_20":7739.5,"sma_60":8261.0,"sma_120":9042.58},{"date":"2024-10-29","open":7460,"high":7460,"low":7300,"close":7450,"volume":18702,"rsi_14":46.29,"sma_20":7702.5,"sma_60":8230.5,"sma_120":9031.92},{"date":"2024-10-30","open":7430,"high":7720,"low":7430,"close":7560,"volume":9704,"rsi_14":49.46,"sma_20":7678.0,"sma_60":8199.67,"sma_120":9022.5},{"date":"2024-10-31","open":7580,"high":7640,"low":7460,"close":7570,"volume":4339,"rsi_14":44.05,"sma_20":7666.5,"sma_60":8170.5,"sma_120":9014.42},{"date":"2024-11-01","open":7640,"high":7640,"low":7300,"close":7490,"volume":22352,"rsi_14":28.67,"sma_20":7654.0,"sma_60":8136.17,"sma_120":9002.0},{"date":"2024-11-04","open":7490,"high":7740,"low":7440,"close":7730,"volume":9315,"rsi_14":37.8,"sma_20":7654.5,"sma_60":8103.17,"sma_120":8989.75},{"date":"2024-11-05","open":7730,"high":8080,"low":7620,"close":8020,"volume":35545,"rsi_14":52.3,"sma_20":7669.5,"sma_60":8082.17,"sma_120":8979.67},{"date":"2024-11-06","open":8000,"high":8550,"low":8000,"close":8020,"volume":55086,"rsi_14":65.47,"sma_20":7691.5,"sma_60":8090.67,"sma_120":8971.33},{"date":"2024-11-07","open":8000,"high":8190,"low":8000,"close":8130,"volume":20268,"rsi_14":68.46,"sma_20":7719.0,"sma_60":8088.33,"sma_120":8964.75},{"date":"2024-11-08","open":8070,"high":8520,"low":8070,"close":8400,"volume":25065,"rsi_14":75.88,"sma_20":7750.5,"sma_60":8085.83,"sma_120":8960.83},{"date":"2024-11-11","open":8790,"high":8790,"low":8100,"close":8150,"volume":20515,"rsi_14":64.89,"sma_20":7753.0,"sma_60":8085.5,"sma_120":8952.67},{"date":"2024-11-12","open":7990,"high":8150,"low":7600,"close":8000,"volume":25290,"rsi_14":56.22,"sma_20":7746.5,"sma_60":8073.0,"sma_120":8941.67},{"date":"2024-11-13","open":8000,"high":8250,"low":7780,"close":7830,"volume":18762,"rsi_14":59.09,"sma_20":7741.0,"sma_60":8052.17,"sma_120":8930.25},{"date":"2024-11-14","open":7830,"high":8400,"low":7830,"close":8000,"volume":14539,"rsi_14":64.71,"sma_20":7761.5,"sma_60":8034.5,"sma_120":8919.42},{"date":"2024-11-15","open":8320,"high":8320,"low":7910,"close":8230,"volume":11258,"rsi_14":68.42,"sma_20":7794.0,"sma_60":8014.5,"sma_120":8911.33},{"date":"2024-11-18","open":8230,"high":9170,"low":8090,"close":9000,"volume":159439,"rsi_14":77.19,"sma_20":7868.0,"sma_60":8010.17,"sma_120":8886.67},{"date":"2024-11-19","open":9150,"high":9150,"low":8580,"close":8870,"volume":36379,"rsi_14":72.82,"sma_20":7932.0,"sma_60":8008.33,"sma_120":8861.0},{"date":"2024-11-20","open":8870,"high":9750,"low":8690,"close":8810,"volume":88185,"rsi_14":71.23,"sma_20":7984.0,"sma_60":8002.33,"sma_120":8830.67},{"date":"2024-11-21","open":8850,"high":9100,"low":8630,"close":8630,"volume":37424,"rsi_14":68.87,"sma_20":8040.0,"sma_60":7995.5,"sma_120":8798.83},{"date":"2024-11-22","open":8600,"high":9370,"low":8600,"close":9260,"volume":85283,"rsi_14":72.43,"sma_20":8130.5,"sma_60":8000.83,"sma_120":8775.0},{"date":"2024-11-25","open":10370,"high":10370,"low":9160,"close":9500,"volume":218970,"rsi_14":72.02,"sma_20":8232.5,"sma_60":8013.83,"sma_120":8754.25},{"date":"2024-11-26","open":9510,"high":10100,"low":8650,"close":8780,"volume":251501,"rsi_14":59.31,"sma_20":8299.0,"sma_60":8017.17,"sma_120":8727.42},{"date":"2024-11-27","open":8840,"high":9650,"low":8610,"close":9340,"volume":198294,"rsi_14":63.36,"sma_20":8388.0,"sma_60":8027.67,"sma_120":8705.33},{"date":"2024-11-28","open":9360,"high":9540,"low":8680,"close":8920,"volume":122436,"rsi_14":55.56,"sma_20":8455.5,"sma_60":8034.67,"sma_120":8684.17},{"date":"2024-11-29","open":8970,"high":9430,"low":8700,"close":8870,"volume":41785,"rsi_14":58.04,"sma_20":8524.5,"sma_60":8047.0,"sma_120":8668.42},{"date":"2024-12-02","open":9170,"high":9510,"low":8890,"close":8970,"volume":94743,"rsi_14":60.95,"sma_20":8586.5,"sma_60":8057.33,"sma_120":8656.75},{"date":"2024-12-03","open":9010,"high":9740,"low":8670,"close":9350,"volume":229147,"rsi_14":66.38,"sma_20":8653.0,"sma_60":8076.17,"sma_120":8648.83},{"date":"2024-12-04","open":8950,"high":9140,"low":8500,"close":8520,"volume":127225,"rsi_14":54.91,"sma_20":8678.0,"sma_60":8081.67,"sma_120":8635.42},{"date":"2024-12-05","open":8540,"high":8710,"low":8410,"close":8440,"volume":27447,"rsi_14":52.04,"sma_20":8693.5,"sma_60":8089.17,"sma_120":8620.67},{"date":"2024-12-06","open":8300,"high":8430,"low":7940,"close":8400,"volume":49283,"rsi_14":43.21,"sma_20":8693.5,"sma_60":8097.67,"sma_120":8605.5},{"date":"2024-12-09","open":8050,"high":8100,"low":7750,"close":7830,"volume":40731,"rsi_14":39.3,"sma_20":8677.5,"sma_60":8096.67,"sma_120":8585.58},{"date":"2024-12-10","open":7790,"high":8390,"low":7790,"close":8310,"volume":14050,"rsi_14":45.27,"sma_20":8693.0,"sma_60":8105.33,"sma_120":8572.17},{"date":"2024-12-11","open":8230,"high":8600,"low":8230,"close":8560,"volume":15621,"rsi_14":49.35,"sma_20":8729.5,"sma_60":8119.0,"sma_120":8561.5},{"date":"2024-12-12","open":8750,"high":8750,"low":8460,"close":8560,"volume":9321,"rsi_14":42.58,"sma_20":8757.5,"sma_60":8129.5,"sma_120":8550.75},{"date":"2024-12-13","open":8560,"high":8890,"low":8320,"close":8810,"volume":16038,"rsi_14":42.71,"sma_20":8786.5,"sma_60":8143.83,"sma_120":8542.08},{"date":"2024-12-16","open":9110,"high":9110,"low":8810,"close":8830,"volume":34932,"rsi_14":50.62,"sma_20":8778.0,"sma_60":8160.67,"sma_120":8533.5},{"date":"2024-12-17","open":8820,"high":8970,"low":8560,"close":8600,"volume":16345,"rsi_14":40.0,"sma_20":8764.5,"sma_60":8172.17,"sma_120":8525.17},{"date":"2024-12-18","open":8720,"high":9050,"low":8490,"close":8860,"volume":51326,"rsi_14":49.15,"sma_20":8767.0,"sma_60":8188.17,"sma_120":8519.67},{"date":"2024-12-19","open":8450,"high":8850,"low":8450,"close":8610,"volume":20372,"rsi_14":46.52,"sma_20":8766.0,"sma_60":8199.0,"sma_120":8511.33},{"date":"2024-12-20","open":8610,"high":8710,"low":8220,"close":8350,"volume":25292,"rsi_14":42.05,"sma_20":8720.5,"sma_60":8205.33,"sma_120":8500.92},{"date":"2024-12-23","open":8350,"high":8590,"low":8240,"close":8590,"volume":20743,"rsi_14":39.89,"sma_20":8675.0,"sma_60":8215.67,"sma_120":8494.33},{"date":"2024-12-24","open":8600,"high":8750,"low":8370,"close":8390,"volume":10883,"rsi_14":47.92,"sma_20":8655.5,"sma_60":8219.0,"sma_120":8487.08},{"date":"2024-12-26","open":8500,"high":8500,"low":8290,"close":8350,"volume":19493,"rsi_14":48.54,"sma_20":8606.0,"sma_60":8224.0,"sma_120":8477.92},{"date":"2024-12-27","open":8210,"high":8550,"low":7860,"close":7890,"volume":44701,"rsi_14":42.74,"sma_20":8554.5,"sma_60":8225.5,"sma_120":8466.58},{"date":"2024-12-30","open":7890,"high":7970,"low":7540,"close":7790,"volume":35099,"rsi_14":49.34,"sma_20":8500.5,"sma_60":8226.33,"sma_120":8454.42},{"date":"2025-01-02","open":7980,"high":8290,"low":7770,"close":8270,"volume":18127,"rsi_14":49.34,"sma_20":8465.5,"sma_60":8235.5,"sma_120":8447.08},{"date":"2025-01-03","open":8270,"high":8350,"low":8080,"close":8200,"volume":11509,"rsi_14":43.71,"sma_20":8408.0,"sma_60":8243.5,"sma_120":8438.75},{"date":"2025-01-06","open":8200,"high":8590,"low":8140,"close":8590,"volume":20875,"rsi_14":50.46,"sma_20":8411.5,"sma_60":8260.33,"sma_120":8430.67},{"date":"2025-01-07","open":8680,"high":8820,"low":8320,"close":8340,"volume":20458,"rsi_14":42.77,"sma_20":8406.5,"sma_60":8273.0,"sma_120":8422.08},{"date":"2025-01-08","open":8300,"high":8580,"low":8190,"close":8250,"volume":13293,"rsi_14":41.27,"sma_20":8399.0,"sma_60":8281.0,"sma_120":8413.58},{"date":"2025-01-09","open":8200,"high":8220,"low":7920,"close":8160,"volume":20296,"rsi_14":43.08,"sma_20":8415.5,"sma_60":8282.0,"sma_120":8405.08},{"date":"2025-01-10","open":8160,"high":8210,"low":8000,"close":8100,"volume":4825,"rsi_14":37.25,"sma_20":8405.0,"sma_60":8281.5,"sma_120":8395.75},{"date":"2025-01-13","open":8190,"high":8190,"low":7820,"close":7940,"volume":16298,"rsi_14":38.41,"sma_20":8374.0,"sma_60":8281.5,"sma_120":8385.0},{"date":"2025-01-14","open":8090,"high":8090,"low":7810,"close":7910,"volume":11139,"rsi_14":41.73,"sma_20":8341.5,"sma_60":8286.83,"sma_120":8371.58},{"date":"2025-01-15","open":8010,"high":8180,"low":7570,"close":7700,"volume":64161,"rsi_14":33.08,"sma_20":8286.0,"sma_60":8288.83,"sma_120":8358.92},{"date":"2025-01-16","open":7710,"high":7900,"low":7670,"close":7750,"volume":18739,"rsi_14":37.1,"sma_20":8232.0,"sma_60":8292.67,"sma_120":8347.25},{"date":"2025-01-17","open":7700,"high":7830,"low":7600,"close":7620,"volume":14155,"rsi_14":35.8,"sma_20":8183.0,"sma_60":8293.17,"sma_120":8332.75},{"date":"2025-01-20","open":7620,"high":7660,"low":7400,"close":7540,"volume":40984,"rsi_14":42.01,"sma_20":8117.0,"sma_60":8289.33,"sma_120":8319.33},{"date":"2025-01-21","open":7570,"high":7570,"low":7390,"close":7430,"volume":20536,"rsi_14":41.82,"sma_20":8058.0,"sma_60":8288.0,"sma_120":8304.92},{"date":"2025-01-22","open":7580,"high":7580,"low":7350,"close":7430,"volume":19304,"rsi_14":25.58,"sma_20":8012.0,"sma_60":8287.67,"sma_120":8290.25},{"date":"2025-01-23","open":7500,"high":7500,"low":7330,"close":7410,"volume":9707,"rsi_14":26.35,"sma_20":7953.0,"sma_60":8286.83,"sma_120":8273.92},{"date":"2025-01-24","open":7280,"high":7490,"low":7280,"close":7460,"volume":6479,"rsi_14":7.52,"sma_20":7906.5,"sma_60":8287.0,"sma_120":8258.75},{"date":"2025-01-31","open":7460,"high":8080,"low":7310,"close":7680,"volume":31752,"rsi_14":24.62,"sma_20":7873.0,"sma_60":8289.0,"sma_120":8244.33},{"date":"2025-02-03","open":7530,"high":7770,"low":7470,"close":7770,"volume":35856,"rsi_14":31.54,"sma_20":7867.0,"sma_60":8292.33,"sma_120":8231.42},{"date":"2025-02-04","open":7890,"high":8600,"low":7890,"close":8130,"volume":81133,"rsi_14":49.04,"sma_20":7884.0,"sma_60":8303.0,"sma_120":8219.58},{"date":"2025-02-05","open":8110,"high":8360,"low":8100,"close":8280,"volume":34801,"rsi_14":55.42,"sma_20":7884.5,"sma_60":8312.17,"sma_120":8207.67},{"date":"2025-02-06","open":8120,"high":8320,"low":8000,"close":8110,"volume":32870,"rsi_14":55.09,"sma_20":7880.0,"sma_60":8313.67,"sma_120":8197.92},{"date":"2025-02-07","open":8020,"high":8230,"low":7990,"close":8090,"volume":21061,"rsi_14":55.42,"sma_20":7855.0,"sma_60":8314.83,"sma_120":8202.75},{"date":"2025-02-10","open":8210,"high":8210,"low":7910,"close":7930,"volume":15905,"rsi_14":57.14,"sma_20":7834.5,"sma_60":8311.5,"sma_120":8199.92},{"date":"2025-02-11","open":7930,"high":8220,"low":7900,"close":8100,"volume":31230,"rsi_14":60.12,"sma_20":7827.0,"sma_60":8306.5,"sma_120":8196.17},{"date":"2025-02-12","open":8190,"high":8190,"low":7970,"close":7990,"volume":16887,"rsi_14":60.82,"sma_20":7818.5,"sma_60":8303.83,"sma_120":8194.67},{"date":"2025-02-13","open":7990,"high":8090,"low":7950,"close":8000,"volume":9957,"rsi_14":64.02,"sma_20":7813.5,"sma_60":8303.83,"sma_120":8188.42},{"date":"2025-02-14","open":8040,"high":8090,"low":7880,"close":8070,"volume":21747,"rsi_14":70.0,"sma_20":7820.0,"sma_60":8307.83,"sma_120":8180.0},{"date":"2025-02-17","open":8180,"high":8490,"low":8030,"close":8290,"volume":47336,"rsi_14":73.63,"sma_20":7839.0,"sma_60":8312.67,"sma_120":8173.58},{"date":"2025-02-18","open":8290,"high":10150,"low":8270,"close":9040,"volume":4005500,"rsi_14":81.96,"sma_20":7906.0,"sma_60":8326.17,"sma_120":8170.33},{"date":"2025-02-19","open":9010,"high":9730,"low":8710,"close":9510,"volume":609793,"rsi_14":84.51,"sma_20":7994.0,"sma_60":8334.67,"sma_120":8172.42},{"date":"2025-02-20","open":9360,"high":9690,"low":8880,"close":9030,"volume":192126,"rsi_14":70.9,"sma_20":8064.5,"sma_60":8337.33,"sma_120":8172.83},{"date":"2025-02-21","open":9220,"high":9460,"low":8430,"close":8700,"volume":223885,"rsi_14":63.4,"sma_20":8122.5,"sma_60":8335.5,"sma_120":8168.92},{"date":"2025-02-24","open":9060,"high":10830,"low":8900,"close":10500,"volume":2838883,"rsi_14":74.13,"sma_20":8276.0,"sma_60":8366.67,"sma_120":8181.08},{"date":"2025-02-25","open":10400,"high":11240,"low":9940,"close":10150,"volume":1225855,"rsi_14":68.3,"sma_20":8412.0,"sma_60":8381.5,"sma_120":8191.17},{"date":"2025-02-26","open":10000,"high":10270,"low":9840,"close":10270,"volume":167857,"rsi_14":71.34,"sma_20":8555.0,"sma_60":8394.33,"sma_120":8204.08},{"date":"2025-02-27","open":10270,"high":10750,"low":9910,"close":10040,"volume":245913,"rsi_14":68.5,"sma_20":8684.0,"sma_60":8415.33,"sma_120":8216.25},{"date":"2025-02-28","open":9710,"high":9810,"low":9370,"close":9550,"volume":144644,"rsi_14":64.46,"sma_20":8777.5,"sma_60":8418.83,"sma_120":8223.25},{"date":"2025-03-04","open":9490,"high":9490,"low":8790,"close":9180,"volume":220494,"rsi_14":59.31,"sma_20":8848.0,"sma_60":8423.17,"sma_120":8228.92},{"date":"2025-03-05","open":9320,"high":11480,"low":9260,"close":10320,"volume":3080442,"rsi_14":67.06,"sma_20":8957.5,"sma_60":8447.33,"sma_120":8247.17},{"date":"2025-03-06","open":10500,"high":11380,"low":10390,"close":11200,"volume":665914,"rsi_14":70.78,"sma_20":9103.5,"sma_60":8484.5,"sma_120":8270.92},{"date":"2025-03-07","open":11010,"high":11260,"low":10610,"close":11010,"volume":278860,"rsi_14":68.8,"sma_20":9248.5,"sma_60":8512.17,"sma_120":8294.17},{"date":"2025-03-10","open":10960,"high":11200,"low":10780,"close":11100,"volume":154027,"rsi_14":68.27,"sma_20":9399.0,"sma_60":8555.17,"sma_120":8318.42},{"date":"2025-03-11","open":10640,"high":11080,"low":10570,"close":10920,"volume":138730,"rsi_14":63.2,"sma_20":9548.5,"sma_60":8596.5,"sma_120":8342.83},{"date":"2025-03-12","open":11060,"high":11470,"low":10880,"close":11050,"volume":182279,"rsi_14":61.36,"sma_20":9696.0,"sma_60":8640.67,"sma_120":8369.17},{"date":"2025-03-13","open":11010,"high":11340,"low":10830,"close":10860,"volume":73417,"rsi_14":64.1,"sma_20":9839.5,"sma_60":8691.17,"sma_120":8393.92},{"date":"2025-03-14","open":10860,"high":11370,"low":10600,"close":11150,"volume":139467,"rsi_14":68.99,"sma_20":9997.0,"sma_60":8738.5,"sma_120":8421.92},{"date":"2025-03-17","open":11170,"high":11390,"low":10900,"close":11000,"volume":77865,"rsi_14":55.21,"sma_20":10143.5,"sma_60":8779.17,"sma_120":8449.08},{"date":"2025-03-18","open":11100,"high":11720,"low":11100,"close":11470,"volume":273495,"rsi_14":63.41,"sma_20":10302.5,"sma_60":8827.67,"sma_120":8478.58},{"date":"2025-03-19","open":11470,"high":12200,"low":11310,"close":12100,"volume":280884,"rsi_14":66.85,"sma_20":10455.5,"sma_60":8882.5,"sma_120":8513.17},{"date":"2025-03-20","open":12000,"high":12540,"low":11890,"close":12300,"volume":218806,"rsi_14":70.93,"sma_20":10595.0,"sma_60":8940.33,"sma_120":8550.5},{"date":"2025-03-21","open":12120,"high":12670,"low":11470,"close":11920,"volume":164799,"rsi_14":72.4,"sma_20":10739.5,"sma_60":8995.67,"sma_120":8583.92},{"date":"2025-03-24","open":11940,"high":12300,"low":11800,"close":12070,"volume":105723,"rsi_14":78.5,"sma_20":10908.0,"sma_60":9049.17,"sma_120":8618.67},{"date":"2025-03-25","open":11970,"high":11990,"low":11170,"close":11210,"volume":135433,"rsi_14":59.29,"sma_20":10943.5,"sma_60":9092.5,"sma_120":8645.75},{"date":"2025-03-26","open":11210,"high":11550,"low":11100,"close":11420,"volume":80572,"rsi_14":52.67,"sma_20":11007.0,"sma_60":9143.67,"sma_120":8674.5},{"date":"2025-03-27","open":11250,"high":11550,"low":11010,"close":11110,"volume":48674,"rsi_14":51.18,"sma_20":11049.0,"sma_60":9185.67,"sma_120":8700.67},{"date":"2025-03-28","open":11130,"high":11400,"low":10750,"close":10990,"volume":52197,"rsi_14":48.71,"sma_20":11096.5,"sma_60":9229.0,"sma_120":8724.0},{"date":"2025-03-31","open":10730,"high":11150,"low":10460,"close":10920,"volume":66275,"rsi_14":50.0,"sma_20":11165.0,"sma_60":9271.83,"sma_120":8747.92},{"date":"2025-04-01","open":10950,"high":11300,"low":10670,"close":10710,"volume":45724,"rsi_14":45.99,"sma_20":11241.5,"sma_60":9318.83,"sma_120":8772.17},{"date":"2025-04-02","open":10720,"high":10980,"low":10210,"close":10350,"volume":87604,"rsi_14":44.22,"sma_20":11243.0,"sma_60":9361.5,"sma_120":8793.92},{"date":"2025-04-03","open":10110,"high":10720,"low":9850,"close":10400,"volume":51985,"rsi_14":41.01,"sma_20":11203.0,"sma_60":9397.0,"sma_120":8816.25},{"date":"2025-04-04","open":10110,"high":10400,"low":9750,"close":9990,"volume":104404,"rsi_14":38.6,"sma_20":11152.0,"sma_60":9426.83,"sma_120":8835.17},{"date":"2025-04-07","open":9670,"high":10370,"low":9530,"close":10090,"volume":109409,"rsi_14":33.0,"sma_20":11101.5,"sma_60":9451.83,"sma_120":8856.08},{"date":"2025-04-08","open":10220,"high":11230,"low":10180,"close":11210,"volume":168762,"rsi_14":40.22,"sma_20":11116.0,"sma_60":9499.67,"sma_120":8886.33},{"date":"2025-04-09","open":11450,"high":11590,"low":11000,"close":11280,"volume":162897,"rsi_14":38.46,"sma_20":11127.5,"sma_60":9550.17,"sma_120":8915.58},{"date":"2025-04-10","open":11320,"high":11640,"low":11030,"close":11140,"volume":81860,"rsi_14":40.67,"sma_20":11141.5,"sma_60":9599.83,"sma_120":8940.92},{"date":"2025-04-11","open":11300,"high":11610,"low":10950,"close":11200,"volume":108201,"rsi_14":39.36,"sma_20":11144.0,"sma_60":9651.5,"sma_120":8966.5},{"date":"2025-04-14","open":11500,"high":14100,"low":11420,"close":13150,"volume":2003893,"rsi_14":68.73,"sma_20":11251.5,"sma_60":9738.33,"sma_120":9009.92},{"date":"2025-04-15","open":13380,"high":14920,"low":13240,"close":13920,"volume":2055772,"rsi_14":71.78,"sma_20":11374.0,"sma_60":9838.5,"sma_120":9062.67},{"date":"2025-04-16","open":13960,"high":14780,"low":13920,"close":14310,"volume":425257,"rsi_14":77.49,"sma_20":11484.5,"sma_60":9948.67,"sma_120":9118.75},{"date":"2025-04-17","open":14530,"high":14990,"low":14010,"close":14990,"volume":270960,"rsi_14":81.35,"sma_20":11619.0,"sma_60":10069.33,"sma_120":9181.0},{"date":"2025-04-18","open":15000,"high":15990,"low":14790,"close":14930,"volume":313921,"rsi_14":81.48,"sma_20":11769.5,"sma_60":10191.17,"sma_120":9242.17},{"date":"2025-04-21","open":14930,"high":15050,"low":14330,"close":14400,"volume":155529,"rsi_14":77.58,"sma_20":11886.0,"sma_60":10305.5,"sma_120":9297.42},{"date":"2025-04-22","open":14640,"high":14920,"low":14180,"close":14470,"volume":149957,"rsi_14":82.19,"sma_20":12049.0,"sma_60":10422.83,"sma_120":9355.42},{"date":"2025-04-23","open":14490,"high":14690,"low":14230,"close":14600,"volume":87832,"rsi_14":82.41,"sma_20":12208.0,"sma_60":10542.33,"sma_120":9415.0},{"date":"2025-04-24","open":14600,"high":15540,"low":14450,"close":14850,"volume":192014,"rsi_14":88.45,"sma_20":12395.0,"sma_60":10666.33,"sma_120":9476.58},{"date":"2025-04-25","open":15000,"high":15330,"low":14570,"close":15250,"volume":92708,"rsi_14":88.97,"sma_20":12608.0,"sma_60":10796.17,"sma_120":9541.58},{"date":"2025-04-28","open":15470,"high":15470,"low":14810,"close":15190,"volume":118750,"rsi_14":85.79,"sma_20":12821.5,"sma_60":10921.33,"sma_120":9605.17},{"date":"2025-04-29","open":15190,"high":15360,"low":14080,"close":14150,"volume":172291,"rsi_14":71.98,"sma_20":12993.5,"sma_60":11027.67,"sma_120":9660.0},{"date":"2025-04-30","open":14160,"high":14290,"low":13140,"close":13600,"volume":188870,"rsi_14":67.72,"sma_20":13156.0,"sma_60":11118.83,"sma_120":9710.92},{"date":"2025-05-02","open":13580,"high":13660,"low":13240,"close":13460,"volume":69456,"rsi_14":66.1,"sma_20":13309.0,"sma_60":11205.17,"sma_120":9758.67},{"date":"2025-05-07","open":13460,"high":13940,"low":13230,"close":13800,"volume":96739,"rsi_14":56.01,"sma_20":13499.5,"sma_60":11300.0,"sma_120":9806.83},{"date":"2025-05-08","open":13930,"high":13930,"low":13500,"close":13770,"volume":84802,"rsi_14":48.39,"sma_20":13683.5,"sma_60":11394.67,"sma_120":9854.75},{"date":"2025-05-09","open":13770,"high":13770,"low":12870,"close":13450,"volume":131328,"rsi_14":40.65,"sma_20":13795.5,"sma_60":11486.67,"sma_120":9899.08},{"date":"2025-05-12","open":13650,"high":13700,"low":13180,"close":13470,"volume":69356,"rsi_14":30.71,"sma_20":13905.0,"sma_60":11576.17,"sma_120":9941.33},{"date":"2025-05-13","open":13760,"high":13760,"low":12510,"close":12640,"volume":159607,"rsi_14":25.69,"sma_20":13980.0,"sma_60":11653.67,"sma_120":9978.75},{"date":"2025-05-14","open":12760,"high":14590,"low":12570,"close":14570,"volume":286885,"rsi_14":51.39,"sma_20":14148.5,"sma_60":11763.17,"sma_120":10033.5},{"date":"2025-05-15","open":14590,"high":14650,"low":13860,"close":13910,"volume":94156,"rsi_14":45.82,"sma_20":14186.5,"sma_60":11860.5,"sma_120":10084.17},{"date":"2025-05-16","open":13810,"high":14070,"low":12950,"close":12980,"volume":88283,"rsi_14":39.2,"sma_20":14139.5,"sma_60":11938.67,"sma_120":10125.67},{"date":"2025-05-19","open":12850,"high":12850,"low":12000,"close":12650,"volume":69251,"rsi_14":35.49,"sma_20":14056.5,"sma_60":11998.83,"sma_120":10162.5},{"date":"2025-05-20","open":12490,"high":12900,"low":12400,"close":12700,"volume":50817,"rsi_14":32.37,"sma_20":13942.0,"sma_60":12052.0,"sma_120":10193.33},{"date":"2025-05-21","open":12650,"high":13180,"low":12400,"close":13130,"volume":99472,"rsi_14":36.45,"sma_20":13852.0,"sma_60":12120.33,"sma_120":10228.83},{"date":"2025-05-22","open":13130,"high":13240,"low":12250,"close":12330,"volume":64259,"rsi_14":37.64,"sma_20":13748.5,"sma_60":12180.83,"sma_120":10258.17},{"date":"2025-05-23","open":12500,"high":13160,"low":12330,"close":12980,"volume":106045,"rsi_14":45.84,"sma_20":13674.0,"sma_60":12222.17,"sma_120":10294.42},{"date":"2025-05-26","open":12980,"high":13700,"low":12730,"close":13390,"volume":129282,"rsi_14":49.55,"sma_20":13613.5,"sma_60":12276.17,"sma_120":10328.83},{"date":"2025-05-27","open":13500,"high":13620,"low":13110,"close":13300,"volume":68916,"rsi_14":46.66,"sma_20":13536.0,"sma_60":12326.67,"sma_120":10360.5},{"date":"2025-05-28","open":13480,"high":13590,"low":12620,"close":12620,"volume":79056,"rsi_14":42.93,"sma_20":13404.5,"sma_60":12369.67,"sma_120":10392.5},{"date":"2025-05-29","open":12630,"high":13180,"low":12630,"close":12970,"volume":54954,"rsi_14":47.06,"sma_20":13293.5,"sma_60":12426.67,"sma_120":10422.75},{"date":"2025-05-30","open":12990,"high":13430,"low":12810,"close":13330,"volume":48638,"rsi_14":49.18,"sma_20":13252.5,"sma_60":12495.83,"sma_120":10459.5},{"date":"2025-06-02","open":13680,"high":14370,"low":13280,"close":14080,"volume":152363,"rsi_14":58.55,"sma_20":13276.5,"sma_60":12558.5,"sma_120":10502.92},{"date":"2025-06-04","open":14900,"high":17790,"low":13820,"close":15710,"volume":3732011,"rsi_14":57.02,"sma_20":13389.0,"sma_60":12633.67,"sma_120":10559.08},{"date":"2025-06-05","open":15830,"high":15980,"low":14800,"close":15100,"volume":757528,"rsi_14":57.37,"sma_20":13454.0,"sma_60":12701.83,"sma_120":10607.0},{"date":"2025-06-09","open":15330,"high":16100,"low":15210,"close":15450,"volume":542329,"rsi_14":66.49,"sma_20":13538.0,"sma_60":12774.33,"sma_120":10664.75},{"date":"2025-06-10","open":15220,"high":16100,"low":14900,"close":15620,"volume":317989,"rsi_14":70.26,"sma_20":13646.5,"sma_60":12852.67,"sma_120":10724.58},{"date":"2025-06-11","open":15510,"high":15700,"low":15220,"close":15630,"volume":127355,"rsi_14":70.1,"sma_20":13754.5,"sma_60":12929.0,"sma_120":10784.83},{"date":"2025-06-12","open":15800,"high":15870,"low":15340,"close":15450,"volume":179280,"rsi_14":66.48,"sma_20":13895.0,"sma_60":13005.5,"sma_120":10848.33},{"date":"2025-06-13","open":15490,"high":15580,"low":14500,"close":14700,"volume":257572,"rsi_14":66.95,"sma_20":13901.5,"sma_60":13064.67,"sma_120":10901.58},{"date":"2025-06-16","open":15010,"high":16440,"low":15000,"close":16170,"volume":404559,"rsi_14":70.42,"sma_20":14014.5,"sma_60":13150.83,"sma_120":10965.0},{"date":"2025-06-17","open":16200,"high":16350,"low":15670,"close":16150,"volume":148874,"rsi_14":68.6,"sma_20":14173.0,"sma_60":13228.83,"sma_120":11028.25},{"date":"2025-06-18","open":15990,"high":20850,"low":15600,"close":19990,"volume":3607758,"rsi_14":79.95,"sma_20":14540.0,"sma_60":13360.33,"sma_120":11121.42},{"date":"2025-06-19","open":19790,"high":21250,"low":19050,"close":20800,"volume":814720,"rsi_14":86.19,"sma_20":14945.0,"sma_60":13502.0,"sma_120":11221.17},{"date":"2025-06-20","open":20600,"high":21150,"low":20000,"close":20700,"volume":383872,"rsi_14":84.98,"sma_20":15323.5,"sma_60":13648.33,"sma_120":11322.0},{"date":"2025-06-23","open":20250,"high":24000,"low":20150,"close":23950,"volume":704030,"rsi_14":88.09,"sma_20":15904.5,"sma_60":13846.33,"sma_120":11447.75},{"date":"2025-06-24","open":23950,"high":24000,"low":21950,"close":23250,"volume":356258,"rsi_14":83.01,"sma_20":16418.0,"sma_60":14047.0,"sma_120":11569.75},{"date":"2025-06-25","open":22900,"high":23250,"low":20000,"close":20050,"volume":556786,"rsi_14":64.04,"sma_20":16751.0,"sma_60":14190.83,"sma_120":11667.25},{"date":"2025-06-26","open":19800,"high":20350,"low":18500,"close":19200,"volume":382012,"rsi_14":63.06,"sma_20":17046.0,"sma_60":14325.67,"sma_120":11755.67},{"date":"2025-06-27","open":19250,"high":19640,"low":18750,"close":18980,"volume":126077,"rsi_14":61.34,"sma_20":17364.0,"sma_60":14458.83,"sma_120":11843.92},{"date":"2025-06-30","open":18990,"high":19570,"low":18600,"close":19290,"volume":133463,"rsi_14":61.68,"sma_20":17680.0,"sma_60":14598.33,"sma_120":11935.08},{"date":"2025-07-01","open":19300,"high":21550,"low":19300,"close":20850,"volume":394319,"rsi_14":65.12,"sma_20":18056.0,"sma_60":14767.33,"sma_120":12043.08},{"date":"2025-07-02","open":21000,"high":21050,"low":19360,"close":19400,"volume":198866,"rsi_14":60.66,"sma_20":18322.0,"sma_60":14918.17,"sma_120":12139.83},{"date":"2025-07-03","open":19520,"high":19690,"low":19110,"close":19130,"volume":84873,"rsi_14":62.27,"sma_20":18493.0,"sma_60":15063.67,"sma_120":12230.33},{"date":"2025-07-04","open":19130,"high":19820,"low":17840,"close":18000,"volume":138104,"rsi_14":55.17,"sma_20":18638.0,"sma_60":15197.17,"sma_120":12312.0},{"date":"2025-07-07","open":18000,"high":19380,"low":17320,"close":18770,"volume":141475,"rsi_14":57.1,"sma_20":18804.0,"sma_60":15341.83,"sma_120":12396.83},{"date":"2025-07-08","open":18840,"high":19300,"low":18100,"close":18290,"volume":99501,"rsi_14":44.37,"sma_20":18937.5,"sma_60":15459.83,"sma_120":12479.75},{"date":"2025-07-09","open":18300,"high":18480,"low":17320,"close":17900,"volume":174992,"rsi_14":40.12,"sma_20":19051.0,"sma_60":15570.17,"sma_120":12560.17},{"date":"2025-07-10","open":17990,"high":18590,"low":16600,"close":17680,"volume":277214,"rsi_14":39.8,"sma_20":19162.5,"sma_60":15679.17,"sma_120":12639.5},{"date":"2025-07-11","open":17680,"high":17890,"low":16990,"close":17350,"volume":163870,"rsi_14":22.22,"sma_20":19295.0,"sma_60":15781.67,"sma_120":12716.58},{"date":"2025-07-14","open":17530,"high":17530,"low":16810,"close":17110,"volume":124459,"rsi_14":23.12,"sma_20":19342.0,"sma_60":15847.67,"sma_120":12793.0},{"date":"2025-07-15","open":17100,"high":17910,"low":16700,"close":17600,"volume":202188,"rsi_14":35.94,"sma_20":19414.5,"sma_60":15909.0,"sma_120":12873.75},{"date":"2025-07-16","open":17970,"high":18520,"low":16900,"close":17200,"volume":147183,"rsi_14":37.89,"sma_20":19275.0,"sma_60":15957.17,"sma_120":12952.92},{"date":"2025-07-17","open":17080,"high":17280,"low":16810,"close":17050,"volume":68059,"rsi_14":38.22,"sma_20":19087.5,"sma_60":15991.5,"sma_120":13030.42},{"date":"2025-07-18","open":17190,"high":17190,"low":16720,"close":16770,"volume":42397,"rsi_14":34.56,"sma_20":18891.0,"sma_60":16022.17,"sma_120":13106.67},{"date":"2025-07-21","open":16770,"high":17190,"low":16500,"close":16940,"volume":53240,"rsi_14":21.12,"sma_20":18540.5,"sma_60":16064.5,"sma_120":13185.0},{"date":"2025-07-22","open":16960,"high":17040,"low":16020,"close":16850,"volume":124106,"rsi_14":26.43,"sma_20":18220.5,"sma_60":16104.17,"sma_120":13263.5},{"date":"2025-07-23","open":16860,"high":16860,"low":16120,"close":16560,"volume":74412,"rsi_14":26.34,"sma_20":18046.0,"sma_60":16136.83,"sma_120":13339.58},{"date":"2025-07-24","open":16560,"high":16670,"low":16090,"close":16110,"volume":75705,"rsi_14":30.11,"sma_20":17891.5,"sma_60":16157.83,"sma_120":13412.08},{"date":"2025-07-25","open":16000,"high":16520,"low":16000,"close":16240,"volume":77708,"rsi_14":19.22,"sma_20":17754.5,"sma_60":16174.33,"sma_120":13485.25},{"date":"2025-07-28","open":16240,"high":16360,"low":15290,"close":15450,"volume":129651,"rsi_14":17.87,"sma_20":17562.5,"sma_60":16178.67,"sma_120":13550.0},{"date":"2025-07-29","open":15410,"high":15520,"low":15190,"close":15470,"volume":65031,"rsi_14":20.0,"sma_20":17293.5,"sma_60":16200.67,"sma_120":13614.17},{"date":"2025-07-30","open":15470,"high":15570,"low":14870,"close":15000,"volume":61942,"rsi_14":18.84,"sma_20":17073.5,"sma_60":16224.0,"sma_120":13671.42},{"date":"2025-07-31","open":15040,"high":15440,"low":14730,"close":15000,"volume":47457,"rsi_14":20.4,"sma_20":16867.0,"sma_60":16249.67,"sma_120":13727.42},{"date":"2025-08-01","open":14860,"high":15180,"low":14250,"close":14520,"volume":70330,"rsi_14":19.24,"sma_20":16693.0,"sma_60":16261.67,"sma_120":13780.83},{"date":"2025-08-04","open":14670,"high":15260,"low":14380,"close":14990,"volume":74376,"rsi_14":18.85,"sma_20":16504.0,"sma_60":16282.0,"sma_120":13838.33},{"date":"2025-08-05","open":15040,"high":15280,"low":13670,"close":13900,"volume":191660,"rsi_14":16.19,"sma_20":16284.5,"sma_60":16289.5,"sma_120":13888.08},{"date":"2025-08-06","open":13900,"high":13940,"low":13190,"close":13410,"volume":138275,"rsi_14":15.13,"sma_20":16060.0,"sma_60":16288.5,"sma_120":13932.33},{"date":"2025-08-07","open":13560,"high":14160,"low":13050,"close":14030,"volume":161922,"rsi_14":25.36,"sma_20":15877.5,"sma_60":16311.67,"sma_120":13982.67},{"date":"2025-08-08","open":14100,"high":14400,"low":13860,"close":13910,"volume":74686,"rsi_14":22.5,"sma_20":15705.5,"sma_60":16300.67,"sma_120":14031.92},{"date":"2025-08-11","open":13860,"high":14120,"low":13570,"close":14040,"volume":45068,"rsi_14":24.68,"sma_20":15552.0,"sma_60":16302.83,"sma_120":14081.67},{"date":"2025-08-12","open":14050,"high":14810,"low":14050,"close":14580,"volume":114646,"rsi_14":32.93,"sma_20":15401.0,"sma_60":16329.5,"sma_120":14134.08},{"date":"2025-08-13","open":14580,"high":14580,"low":13560,"close":13880,"volume":141505,"rsi_14":31.57,"sma_20":15235.0,"sma_60":16350.0,"sma_120":14174.42},{"date":"2025-08-14","open":13880,"high":14150,"low":13350,"close":13550,"volume":150902,"rsi_14":28.48,"sma_20":15060.0,"sma_60":16364.17,"sma_120":14208.08},{"date":"2025-08-18","open":13410,"high":13900,"low":13400,"close":13530,"volume":52383,"rsi_14":32.48,"sma_20":14898.0,"sma_60":16370.83,"sma_120":14245.58},{"date":"2025-08-19","open":13420,"high":13620,"low":13060,"close":13330,"volume":51697,"rsi_14":31.1,"sma_20":14717.5,"sma_60":16387.5,"sma_120":14284.17},{"date":"2025-08-20","open":13090,"high":13320,"low":12680,"close":12910,"volume":46265,"rsi_14":31.37,"sma_20":14520.5,"sma_60":16386.33,"sma_120":14304.25},{"date":"2025-08-21","open":13010,"high":13600,"low":12930,"close":13150,"volume":39581,"rsi_14":34.19,"sma_20":14350.0,"sma_60":16382.33,"sma_120":14329.25},{"date":"2025-08-22","open":13150,"high":13680,"low":13150,"close":13630,"volume":41906,"rsi_14":42.39,"sma_20":14226.0,"sma_60":16387.83,"sma_120":14357.25},{"date":"2025-08-25","open":13620,"high":13810,"low":13000,"close":13710,"volume":43607,"rsi_14":38.28,"sma_20":14099.5,"sma_60":16406.0,"sma_120":14387.83},{"date":"2025-08-26","open":13710,"high":13950,"low":13410,"close":13890,"volume":70552,"rsi_14":49.89,"sma_20":14021.5,"sma_60":16421.33,"sma_120":14424.0},{"date":"2025-08-27","open":13890,"high":13890,"low":13470,"close":13650,"volume":30996,"rsi_14":52.79,"sma_20":13930.5,"sma_60":16426.67,"sma_120":14461.25},{"date":"2025-08-28","open":13650,"high":13750,"low":13370,"close":13500,"volume":25662,"rsi_14":43.08,"sma_20":13855.5,"sma_60":16417.0,"sma_120":14487.75},{"date":"2025-08-29","open":13500,"high":13710,"low":13300,"close":13560,"volume":30876,"rsi_14":45.36,"sma_20":13783.5,"sma_60":16381.17,"sma_120":14507.42},{"date":"2025-09-01","open":13560,"high":13710,"low":12950,"close":13000,"volume":34310,"rsi_14":37.62,"sma_20":13707.5,"sma_60":16346.17,"sma_120":14524.0},{"date":"2025-09-02","open":13010,"high":13230,"low":12900,"close":13020,"volume":27254,"rsi_14":28.8,"sma_20":13609.0,"sma_60":16305.67,"sma_120":14540.0},{"date":"2025-09-03","open":13000,"high":13150,"low":12750,"close":13090,"volume":36783,"rsi_14":37.05,"sma_20":13568.5,"sma_60":16263.5,"sma_120":14558.08},{"date":"2025-09-04","open":13000,"high":13930,"low":12960,"close":13710,"volume":60953,"rsi_14":52.4,"sma_20":13583.5,"sma_60":16231.5,"sma_120":14580.25},{"date":"2025-09-05","open":13710,"high":13900,"low":13590,"close":13810,"volume":35003,"rsi_14":54.09,"sma_20":13572.5,"sma_60":16204.17,"sma_120":14604.83},{"date":"2025-09-08","open":13810,"high":14500,"low":13700,"close":14060,"volume":67268,"rsi_14":60.52,"sma_20":13580.0,"sma_60":16193.5,"sma_120":14629.08},{"date":"2025-09-09","open":13900,"high":14370,"low":13900,"close":14350,"volume":38305,"rsi_14":71.56,"sma_20":13595.5,"sma_60":16163.17,"sma_120":14657.0},{"date":"2025-09-10","open":14340,"high":14490,"low":14100,"close":14350,"volume":47682,"rsi_14":69.35,"sma_20":13584.0,"sma_60":16133.17,"sma_120":14681.0},{"date":"2025-09-11","open":14380,"high":15450,"low":13610,"close":14560,"volume":263553,"rsi_14":66.43,"sma_20":13618.0,"sma_60":16042.67,"sma_120":14701.5},{"date":"2025-09-12","open":14580,"high":15180,"low":14300,"close":14900,"volume":113823,"rsi_14":69.26,"sma_20":13685.5,"sma_60":15944.33,"sma_120":14723.17},{"date":"2025-09-15","open":14950,"high":15010,"low":13810,"close":14250,"volume":153238,"rsi_14":55.06,"sma_20":13721.5,"sma_60":15836.83,"sma_120":14742.58},{"date":"2025-09-16","open":14160,"high":14880,"low":13910,"close":14650,"volume":119368,"rsi_14":63.44,"sma_20":13787.5,"sma_60":15681.83,"sma_120":14764.08},{"date":"2025-09-17","open":15940,"high":15970,"low":14350,"close":14560,"volume":331967,"rsi_14":64.48,"sma_20":13870.0,"sma_60":15537.0,"sma_120":14792.0},{"date":"2025-09-18","open":14380,"high":14747,"low":14252,"close":14440,"volume":89004,"rsi_14":63.89,"sma_20":13940.5,"sma_60":15445.5,"sma_120":14818.17},{"date":"2025-09-19","open":14560,"high":16000,"low":14550,"close":15680,"volume":275135,"rsi_14":82.21,"sma_20":14043.0,"sma_60":15386.83,"sma_120":14856.25},{"date":"2025-09-22","open":15990,"high":16300,"low":15220,"close":15450,"volume":188154,"rsi_14":77.8,"sma_20":14130.0,"sma_60":15328.0,"sma_120":14893.42},{"date":"2025-09-23","open":15700,"high":16200,"low":14300,"close":14850,"volume":169535,"rsi_14":67.96,"sma_20":14178.0,"sma_60":15254.0,"sma_120":14926.17},{"date":"2025-09-24","open":14750,"high":15070,"low":14370,"close":14640,"volume":67353,"rsi_14":60.36,"sma_20":14227.5,"sma_60":15150.5,"sma_120":14958.92},{"date":"2025-09-25","open":14630,"high":15170,"low":14420,"close":14960,"volume":63845,"rsi_14":62.21,"sma_20":14300.5,"sma_60":15076.5,"sma_120":14997.33},{"date":"2025-09-26","open":14700,"high":14700,"low":13760,"close":14000,"volume":133481,"rsi_14":49.45,"sma_20":14322.5,"sma_60":14991.0,"sma_120":15027.33},{"date":"2025-09-29","open":13900,"high":14350,"low":13900,"close":14200,"volume":46854,"rsi_14":48.59,"sma_20":14382.5,"sma_60":14927.67,"sma_120":15062.42},{"date":"2025-09-30","open":14100,"high":14430,"low":13630,"close":13840,"volume":33766,"rsi_14":45.52,"sma_20":14423.5,"sma_60":14845.5,"sma_120":15093.67},{"date":"2025-10-01","open":13740,"high":13980,"low":13510,"close":13710,"volume":31692,"rsi_14":42.42,"sma_20":14454.5,"sma_60":14769.17,"sma_120":15114.5},{"date":"2025-10-02","open":13750,"high":14101,"low":13540,"close":13680,"volume":41128,"rsi_14":38.27,"sma_20":14451.5,"sma_60":14698.33,"sma_120":15134.25},{"date":"2025-10-10","open":13520,"high":13710,"low":13180,"close":13320,"volume":65688,"rsi_14":40.72,"sma_20":14427.0,"sma_60":14625.67,"sma_120":15152.42},{"date":"2025-10-13","open":13100,"high":13670,"low":12810,"close":13580,"volume":50841,"rsi_14":39.01,"sma_20":14403.0,"sma_60":14562.83,"sma_120":15172.25},{"date":"2025-10-14","open":13580,"high":13750,"low":13150,"close":13270,"volume":44913,"rsi_14":37.33,"sma_20":14349.0,"sma_60":14498.83,"sma_120":15173.25},{"date":"2025-10-15","open":13170,"high":13800,"low":13170,"close":13760,"volume":31066,"rsi_14":42.83,"sma_20":14319.5,"sma_60":14434.83,"sma_120":15171.92},{"date":"2025-10-16","open":13770,"high":14380,"low":13500,"close":13670,"volume":53470,"rsi_14":27.91,"sma_20":14275.0,"sma_60":14376.0,"sma_120":15166.58},{"date":"2025-10-17","open":13670,"high":13670,"low":12840,"close":12850,"volume":74020,"rsi_14":24.71,"sma_20":14172.5,"sma_60":14306.0,"sma_120":15148.75},{"date":"2025-10-20","open":12780,"high":13100,"low":12690,"close":12990,"volume":45291,"rsi_14":30.13,"sma_20":14109.5,"sma_60":14243.0,"sma_120":15132.58},{"date":"2025-10-21","open":12900,"high":13240,"low":12850,"close":13060,"volume":26768,"rsi_14":32.6,"sma_20":14030.0,"sma_60":14178.33,"sma_120":15121.42},{"date":"2025-10-22","open":13070,"high":13120,"low":12550,"close":13100,"volume":39131,"rsi_14":28.17,"sma_20":13957.0,"sma_60":14115.83,"sma_120":15110.0},{"date":"2025-10-23","open":13090,"high":13090,"low":12740,"close":12800,"volume":22843,"rsi_14":33.33,"sma_20":13869.0,"sma_60":14053.17,"sma_120":15095.0},{"date":"2025-10-24","open":13000,"high":13190,"low":12610,"close":13120,"volume":56245,"rsi_14":35.48,"sma_20":13741.0,"sma_60":14003.33,"sma_120":15080.58},{"date":"2025-10-27","open":13130,"high":13460,"low":13010,"close":13370,"volume":46750,"rsi_14":43.49,"sma_20":13637.0,"sma_60":13955.5,"sma_120":15064.92},{"date":"2025-10-28","open":13370,"high":13530,"low":13140,"close":13390,"volume":30879,"rsi_14":45.43,"sma_20":13564.0,"sma_60":13921.17,"sma_120":15049.92},{"date":"2025-10-29","open":13530,"high":13530,"low":12880,"close":13080,"volume":31492,"rsi_14":42.4,"sma_20":13486.0,"sma_60":13881.33,"sma_120":15041.0},{"date":"2025-10-30","open":13080,"high":13080,"low":12470,"close":12700,"volume":69122,"rsi_14":41.84,"sma_20":13373.0,"sma_60":13843.0,"sma_120":15033.5},{"date":"2025-10-31","open":12690,"high":12970,"low":12500,"close":12940,"volume":24275,"rsi_14":41.53,"sma_20":13320.0,"sma_60":13808.67,"sma_120":15029.17},{"date":"2025-11-03","open":13190,"high":14400,"low":12950,"close":14160,"volume":155554,"rsi_14":59.49,"sma_20":13318.0,"sma_60":13802.67,"sma_120":15032.17},{"date":"2025-11-04","open":14180,"high":14200,"low":13500,"close":13900,"volume":50057,"rsi_14":51.57,"sma_20":13321.0,"sma_60":13784.5,"sma_120":15033.25},{"date":"2025-11-05","open":13800,"high":13800,"low":12600,"close":13090,"volume":89783,"rsi_14":44.4,"sma_20":13290.0,"sma_60":13771.0,"sma_120":15030.25},{"date":"2025-11-06","open":13100,"high":13300,"low":12500,"close":12650,"volume":74284,"rsi_14":47.92,"sma_20":13240.0,"sma_60":13758.33,"sma_120":15023.42},{"date":"2025-11-07","open":12620,"high":12620,"low":11690,"close":11930,"volume":73291,"rsi_14":40.15,"sma_20":13170.5,"sma_60":13723.33,"sma_120":15017.5},{"date":"2025-11-10","open":11960,"high":12470,"low":11910,"close":12210,"volume":58558,"rsi_14":42.4,"sma_20":13102.0,"sma_60":13695.0,"sma_120":14997.83},{"date":"2025-11-11","open":12250,"high":13270,"low":12150,"close":12400,"volume":77514,"rsi_14":43.9,"sma_20":13058.5,"sma_60":13667.67,"sma_120":14985.25},{"date":"2025-11-12","open":12360,"high":12750,"low":12250,"close":12630,"volume":51171,"rsi_14":48.5,"sma_20":13002.0,"sma_60":13635.17,"sma_120":14982.33},{"date":"2025-11-13","open":12620,"high":12690,"low":12230,"close":12400,"volume":32826,"rsi_14":43.55,"sma_20":12938.5,"sma_60":13610.5,"sma_120":14980.25},{"date":"2025-11-14","open":12290,"high":12290,"low":11590,"close":11720,"volume":63998,"rsi_14":36.27,"sma_20":12882.0,"sma_60":13580.0,"sma_120":14972.08},{"date":"2025-11-17","open":11560,"high":11720,"low":10000,"close":10780,"volume":217261,"rsi_14":31.17,"sma_20":12771.5,"sma_60":13534.17,"sma_120":14952.5},{"date":"2025-11-18","open":10780,"high":10780,"low":10110,"close":10180,"volume":74214,"rsi_14":29.92,"sma_20":12627.5,"sma_60":13481.67,"sma_120":14934.58},{"date":"2025-11-19","open":10070,"high":10410,"low":9920,"close":10130,"volume":49041,"rsi_14":31.35,"sma_20":12479.0,"sma_60":13435.33,"sma_120":14910.83},{"date":"2025-11-20","open":10120,"high":10390,"low":9980,"close":10120,"volume":82245,"rsi_14":28.83,"sma_20":12345.0,"sma_60":13384.83,"sma_120":14883.58},{"date":"2025-11-21","open":9800,"high":9860,"low":9530,"close":9800,"volume":53269,"rsi_14":12.15,"sma_20":12179.0,"sma_60":13321.0,"sma_120":14854.42},{"date":"2025-11-24","open":9780,"high":9890,"low":9530,"close":9700,"volume":37097,"rsi_14":12.5,"sma_20":11995.5,"sma_60":13254.17,"sma_120":14830.08},{"date":"2025-11-25","open":9730,"high":9940,"low":9620,"close":9810,"volume":38979,"rsi_14":16.53,"sma_20":11816.5,"sma_60":13186.17,"sma_120":14803.75},{"date":"2025-11-26","open":9800,"high":10050,"low":9740,"close":10050,"volume":40458,"rsi_14":22.34,"sma_20":11665.0,"sma_60":13126.17,"sma_120":14776.42},{"date":"2025-11-27","open":10150,"high":10180,"low":9950,"close":10020,"volume":17472,"rsi_14":26.18,"sma_20":11531.0,"sma_60":13068.17,"sma_120":14742.58},{"date":"2025-11-28","open":10020,"high":10480,"low":10020,"close":10380,"volume":22846,"rsi_14":27.63,"sma_20":11403.0,"sma_60":13015.17,"sma_120":14698.17},{"date":"2025-12-01","open":10380,"high":10600,"low":10115,"close":10490,"volume":47289,"rsi_14":26.18,"sma_20":11219.5,"sma_60":12973.33,"sma_120":14659.75},{"date":"2025-12-02","open":10490,"high":10650,"low":10300,"close":10650,"volume":18485,"rsi_14":24.87,"sma_20":11057.0,"sma_60":12933.83,"sma_120":14619.75},{"date":"2025-12-03","open":10610,"high":10640,"low":10260,"close":10370,"volume":22319,"rsi_14":24.56,"sma_20":10921.0,"sma_60":12888.5,"sma_120":14576.0},{"date":"2025-12-04","open":10370,"high":10480,"low":10000,"close":10300,"volume":20124,"rsi_14":28.99,"sma_20":10803.5,"sma_60":12831.67,"sma_120":14531.58},{"date":"2025-12-05","open":10110,"high":10380,"low":10100,"close":10300,"volume":16331,"rsi_14":40.16,"sma_20":10722.0,"sma_60":12773.17,"sma_120":14488.67},{"date":"2025-12-08","open":10300,"high":10380,"low":10010,"close":10220,"volume":15702,"rsi_14":51.04,"sma_20":10622.5,"sma_60":12709.17,"sma_120":14451.33},{"date":"2025-12-09","open":10220,"high":10330,"low":9940,"close":10130,"volume":21646,"rsi_14":50.0,"sma_20":10509.0,"sma_60":12638.83,"sma_120":14401.0},{"date":"2025-12-10","open":10130,"high":10240,"low":9970,"close":10100,"volume":16324,"rsi_14":49.49,"sma_20":10382.5,"sma_60":12568.0,"sma_120":14350.58},{"date":"2025-12-11","open":10100,"high":10150,"low":9900,"close":10050,"volume":23836,"rsi_14":57.31,"sma_20":10265.0,"sma_60":12492.83,"sma_120":14267.75},{"date":"2025-12-12","open":10050,"high":10280,"low":9950,"close":10270,"volume":27390,"rsi_14":65.57,"sma_20":10192.5,"sma_60":12415.67,"sma_120":14180.0},{"date":"2025-12-15","open":10220,"high":10220,"low":9920,"close":10030,"volume":25040,"rsi_14":55.61,"sma_20":10155.0,"sma_60":12345.33,"sma_120":14091.08},{"date":"2025-12-16","open":9920,"high":10070,"low":9750,"close":9850,"volume":22506,"rsi_14":44.74,"sma_20":10138.5,"sma_60":12265.33,"sma_120":13973.58},{"date":"2025-12-17","open":9860,"high":9930,"low":9620,"close":9800,"volume":22678,"rsi_14":44.27,"sma_20":10122.0,"sma_60":12186.0,"sma_120":13861.5},{"date":"2025-12-18","open":9700,"high":9800,"low":9500,"close":9760,"volume":22607,"rsi_14":30.62,"sma_20":10104.0,"sma_60":12106.0,"sma_120":13775.75},{"date":"2025-12-19","open":9760,"high":9950,"low":9500,"close":9900,"volume":31971,"rsi_14":31.9,"sma_20":10109.0,"sma_60":12009.67,"sma_120":13698.25},{"date":"2025-12-22","open":9960,"high":10290,"low":9930,"close":10020,"volume":17254,"rsi_14":30.19,"sma_20":10125.0,"sma_60":11919.17,"sma_120":13623.58},{"date":"2025-12-23","open":10200,"high":10200,"low":9520,"close":9630,"volume":49582,"rsi_14":28.24,"sma_20":10116.0,"sma_60":11832.17,"sma_120":13543.08},{"date":"2025-12-24","open":9630,"high":9710,"low":9340,"close":9570,"volume":30520,"rsi_14":28.4,"sma_20":10092.0,"sma_60":11747.67,"sma_120":13449.08},{"date":"2025-12-26","open":9490,"high":9520,"low":9030,"close":9150,"volume":42493,"rsi_14":22.75,"sma_20":10048.5,"sma_60":11650.83,"sma_120":13363.67},{"date":"2025-12-29","open":9150,"high":9510,"low":9090,"close":9510,"volume":45481,"rsi_14":35.15,"sma_20":10005.0,"sma_60":11576.0,"sma_120":13283.5},{"date":"2025-12-30","open":9620,"high":9620,"low":9290,"close":9520,"volume":17731,"rsi_14":36.8,"sma_20":9956.5,"sma_60":11498.0,"sma_120":13212.83},{"date":"2026-01-02","open":9450,"high":9990,"low":9450,"close":9890,"volume":20509,"rsi_14":46.04,"sma_20":9918.5,"sma_60":11432.17,"sma_120":13138.83},{"date":"2026-01-05","open":9890,"high":9900,"low":9430,"close":9500,"volume":25741,"rsi_14":40.8,"sma_20":9875.0,"sma_60":11362.0,"sma_120":13065.58},{"date":"2026-01-06","open":9500,"high":9500,"low":9150,"close":9410,"volume":28012,"rsi_14":34.97,"sma_20":9830.5,"sma_60":11291.33,"sma_120":12994.83},{"date":"2026-01-07","open":9420,"high":9460,"low":8910,"close":9090,"volume":38576,"rsi_14":34.01,"sma_20":9770.0,"sma_60":11220.83,"sma_120":12923.25},{"date":"2026-01-08","open":9050,"high":9060,"low":8630,"close":8830,"volume":47592,"rsi_14":33.11,"sma_20":9700.5,"sma_60":11141.67,"sma_120":12852.25},{"date":"2026-01-09","open":8830,"high":8990,"low":8650,"close":8840,"volume":20708,"rsi_14":33.89,"sma_20":9636.0,"sma_60":11067.83,"sma_120":12783.33},{"date":"2026-01-12","open":8860,"high":9180,"low":8760,"close":8940,"volume":29356,"rsi_14":36.51,"sma_20":9578.0,"sma_60":10987.5,"sma_120":12711.17},{"date":"2026-01-13","open":8940,"high":8940,"low":8630,"close":8800,"volume":22385,"rsi_14":31.91,"sma_20":9515.5,"sma_60":10906.33,"sma_120":12641.17},{"date":"2026-01-14","open":8800,"high":9020,"low":8630,"close":8750,"volume":20317,"rsi_14":28.62,"sma_20":9439.5,"sma_60":10838.0,"sma_120":12572.0},{"date":"2026-01-15","open":8760,"high":8900,"low":8510,"close":8900,"volume":21786,"rsi_14":36.63,"sma_20":9383.0,"sma_60":10769.83,"sma_120":12506.42},{"date":"2026-01-16","open":8910,"high":9090,"low":8510,"close":8770,"volume":23136,"rsi_14":35.71,"sma_20":9329.0,"sma_60":10698.33,"sma_120":12438.33},{"date":"2026-01-19","open":9000,"high":9260,"low":8630,"close":8950,"volume":44239,"rsi_14":37.27,"sma_20":9237.0,"sma_60":10562.0,"sma_120":12372.5},{"date":"2026-01-20","open":8950,"high":9240,"low":8750,"close":9050,"volume":35103,"rsi_14":39.74,"sma_20":9194.5,"sma_60":10494.17,"sma_120":12309.92},{"date":"2026-01-21","open":9000,"high":9000,"low":8590,"close":8590,"volume":36168,"rsi_14":22.69,"sma_20":9123.0,"sma_60":10414.5,"sma_120":12247.25},{"date":"2026-01-22","open":8590,"high":8730,"low":8330,"close":8620,"volume":44239,"rsi_14":23.65,"sma_20":9115.5,"sma_60":10412.0,"sma_120":12183.75},{"date":"2026-01-23","open":8700,"high":9040,"low":8590,"close":8970,"volume":21685,"rsi_14":38.82,"sma_20":9082.5,"sma_60":10338.33,"sma_120":12129.75},{"date":"2026-01-26","open":9050,"high":9270,"low":8840,"close":9230,"volume":29997,"rsi_14":46.46,"sma_20":9065.5,"sma_60":10274.17,"sma_120":12077.75},{"date":"2026-01-27","open":9230,"high":9250,"low":8900,"close":9200,"volume":19419,"rsi_14":52.44,"sma_20":9068.0,"sma_60":10215.83,"sma_120":12029.42},{"date":"2026-01-28","open":9230,"high":9380,"low":9140,"close":9230,"volume":26651,"rsi_14":59.9,"sma_20":9054.0,"sma_60":10154.0,"sma_120":11981.33},{"date":"2026-01-29","open":9230,"high":9250,"low":8990,"close":9190,"volume":24865,"rsi_14":58.54,"sma_20":9037.5,"sma_60":10071.17,"sma_120":11936.92},{"date":"2026-01-30","open":9180,"high":9180,"low":8800,"close":8880,"volume":38956,"rsi_14":48.67,"sma_20":8987.0,"sma_60":9987.5,"sma_120":11886.0},{"date":"2026-02-02","open":8890,"high":8890,"low":8290,"close":8460,"volume":62120,"rsi_14":43.31,"sma_20":8935.0,"sma_60":9910.33,"sma_120":11840.67},{"date":"2026-02-03","open":8650,"high":8700,"low":8210,"close":8690,"volume":36229,"rsi_14":48.9,"sma_20":8899.0,"sma_60":9844.33,"sma_120":11801.33},{"date":"2026-02-04","open":8690,"high":8950,"low":8340,"close":8860,"volume":21127,"rsi_14":35.84,"sma_20":9084.5,"sma_60":10416.0,"sma_120":12185.75},{"date":"2026-02-05","open":9240,"high":9610,"low":8500,"close":8700,"volume":265461,"rsi_14":34.76,"sma_20":9041.0,"sma_60":10337.83,"sma_120":12129.5},{"date":"2026-02-06","open":8700,"high":8700,"low":8000,"close":8500,"volume":66216,"rsi_14":36.65,"sma_20":9008.5,"sma_60":10261.5,"sma_120":12071.42},{"date":"2026-02-09","open":8780,"high":11050,"low":8720,"close":11050,"volume":1517803,"rsi_14":74.67,"sma_20":9085.5,"sma_60":10234.0,"sma_120":12038.5},{"date":"2026-02-10","open":11250,"high":11440,"low":10130,"close":10170,"volume":702879,"rsi_14":62.38,"sma_20":9118.0,"sma_60":10187.83,"sma_120":11998.25},{"date":"2026-02-11","open":10320,"high":10930,"low":10060,"close":10170,"volume":581792,"rsi_14":61.67,"sma_20":9132.0,"sma_60":10121.33,"sma_120":11962.0},{"date":"2026-02-12","open":10250,"high":10590,"low":9920,"close":10340,"volume":181745,"rsi_14":64.53,"sma_20":9174.0,"sma_60":10062.0,"sma_120":11923.25},{"date":"2026-02-13","open":10240,"high":10290,"low":9930,"close":9990,"volume":81818,"rsi_14":61.07,"sma_20":9203.0,"sma_60":10010.33,"sma_120":11890.67},{"date":"2026-02-19","open":10010,"high":10010,"low":9700,"close":9840,"volume":96082,"rsi_14":58.39,"sma_20":9240.5,"sma_60":9963.5,"sma_120":11860.92},{"date":"2026-02-20","open":9800,"high":10020,"low":9610,"close":9940,"volume":77703,"rsi_14":60.5,"sma_20":9296.0,"sma_60":9930.33,"sma_120":11826.83},{"date":"2026-02-23","open":9930,"high":9930,"low":9660,"close":9800,"volume":54214,"rsi_14":59.02,"sma_20":9344.0,"sma_60":9890.17,"sma_120":11792.58},{"date":"2026-02-24","open":9700,"high":9770,"low":9480,"close":9550,"volume":54830,"rsi_14":55.19,"sma_20":9374.5,"sma_60":9842.67,"sma_120":11755.17},{"date":"2026-02-25","open":9620,"high":9740,"low":9410,"close":9570,"volume":52074,"rsi_14":54.56,"sma_20":9413.0,"sma_60":9791.67,"sma_120":11713.42},{"date":"2026-02-26","open":9570,"high":10070,"low":9120,"close":9150,"volume":149169,"rsi_14":54.95,"sma_20":9433.0,"sma_60":9688.33,"sma_120":11634.17},{"date":"2026-02-27","open":9150,"high":9530,"low":9150,"close":9150,"volume":55734,"rsi_14":52.69,"sma_20":9445.5,"sma_60":9694.67,"sma_120":11637.33},{"date":"2026-03-03","open":9010,"high":9150,"low":8480,"close":8740,"volume":58139,"rsi_14":50.35,"sma_20":9444.0,"sma_60":9660.67,"sma_120":11597.42},{"date":"2026-03-04","open":8490,"high":8500,"low":7280,"close":7700,"volume":223231,"rsi_14":43.83,"sma_20":9390.5,"sma_60":9619.33,"sma_120":11550.5},{"date":"2026-03-05","open":8120,"high":8400,"low":7910,"close":8220,"volume":77302,"rsi_14":18.2,"sma_20":9354.0,"sma_60":9587.5,"sma_120":11511.42},{"date":"2026-03-06","open":8200,"high":8500,"low":7910,"close":8370,"volume":30172,"rsi_14":25.81,"sma_20":9320.0,"sma_60":9558.33,"sma_120":11471.58},{"date":"2026-03-09","open":8000,"high":8080,"low":7720,"close":8010,"volume":48950,"rsi_14":23.53,"sma_20":9291.0,"sma_60":9528.5,"sma_120":11424.75},{"date":"2026-03-10","open":8480,"high":8480,"low":7960,"close":8020,"volume":25050,"rsi_14":20.41,"sma_20":9249.0,"sma_60":9500.5,"sma_120":11377.33},{"date":"2026-03-11","open":8350,"high":8350,"low":8070,"close":8280,"volume":32436,"rsi_14":27.68,"sma_20":9228.0,"sma_60":9475.0,"sma_120":11330.58},{"date":"2026-03-12","open":8280,"high":8470,"low":8020,"close":8390,"volume":39201,"rsi_14":30.87,"sma_20":9222.5,"sma_60":9447.33,"sma_120":11286.75},{"date":"2026-03-13","open":8360,"high":8600,"low":8020,"close":8470,"volume":37327,"rsi_14":30.5,"sma_20":9093.5,"sma_60":9421.5,"sma_120":11244.83},{"date":"2026-03-16","open":8500,"high":9060,"low":8390,"close":8510,"volume":40537,"rsi_14":32.43,"sma_20":9010.5,"sma_60":9361.67,"sma_120":11167.5},{"date":"2026-03-17","open":8480,"high":8640,"low":8350,"close":8540,"volume":20118,"rsi_14":35.36,"sma_20":8929.0,"sma_60":9357.83,"sma_120":11165.58},{"date":"2026-03-18","open":8540,"high":8670,"low":8200,"close":8440,"volume":53870,"rsi_14":33.99,"sma_20":8834.0,"sma_60":9321.0,"sma_120":11127.42},{"date":"2026-03-19","open":8300,"high":8510,"low":8100,"close":8490,"volume":33007,"rsi_14":39.56,"sma_20":8759.0,"sma_60":9289.67,"sma_120":11089.08},{"date":"2026-03-20","open":8490,"high":8680,"low":8370,"close":8550,"volume":52735,"rsi_14":40.68,"sma_20":8694.5,"sma_60":9260.5,"sma_120":11046.08},{"date":"2026-03-23","open":8490,"high":8490,"low":8070,"close":8240,"volume":26034,"rsi_14":41.99,"sma_20":8609.5,"sma_60":9226.17,"sma_120":10999.67},{"date":"2026-03-24","open":8250,"high":8430,"low":7970,"close":8290,"volume":18965,"rsi_14":63.85,"sma_20":8534.0,"sma_60":9194.0,"sma_120":10951.58},{"date":"2026-03-25","open":8250,"high":8600,"low":8210,"close":8330,"volume":24131,"rsi_14":53.33,"sma_20":8473.0,"sma_60":9164.0,"sma_120":10901.42},{"date":"2026-03-26","open":8330,"high":8400,"low":8050,"close":8200,"volume":13048,"rsi_14":44.79,"sma_20":8404.5,"sma_60":9132.33,"sma_120":10850.17},{"date":"2026-03-27","open":8140,"high":8260,"low":7920,"close":8200,"volume":15515,"rsi_14":57.48,"sma_20":8357.0,"sma_60":9101.5,"sma_120":10797.17},{"date":"2026-03-30","open":8020,"high":8410,"low":7810,"close":8090,"volume":18359,"rsi_14":52.55,"sma_20":8304.0,"sma_60":9065.17,"sma_120":10740.42},{"date":"2026-03-31","open":8010,"high":8050,"low":7800,"close":7890,"volume":16070,"rsi_14":35.11,"sma_20":8261.5,"sma_60":9029.5,"sma_120":10687.42},{"date":"2026-04-01","open":7860,"high":8350,"low":7860,"close":8250,"volume":14793,"rsi_14":45.51,"sma_20":8289.0,"sma_60":9002.83,"sma_120":10634.08},{"date":"2026-04-02","open":8190,"high":8340,"low":7730,"close":7900,"volume":19650,"rsi_14":34.43,"sma_20":8273.0,"sma_60":8971.17,"sma_120":10578.58},{"date":"2026-04-03","open":8080,"high":8080,"low":7650,"close":7780,"volume":22328,"rsi_14":30.89,"sma_20":8243.5,"sma_60":8938.17,"sma_120":10522.08},{"date":"2026-04-06","open":7890,"high":8140,"low":7600,"close":7830,"volume":10564,"rsi_14":31.61,"sma_20":8234.5,"sma_60":8903.67,"sma_120":10456.67},{"date":"2026-04-07","open":7830,"high":8040,"low":7600,"close":7680,"volume":11618,"rsi_14":30.81,"sma_20":8217.5,"sma_60":8864.67,"sma_120":10391.92},{"date":"2026-04-08","open":7810,"high":7960,"low":7650,"close":7840,"volume":60862,"rsi_14":34.45,"sma_20":8195.5,"sma_60":8834.83,"sma_120":10333.5},{"date":"2026-04-09","open":7920,"high":7920,"low":7600,"close":7680,"volume":21342,"rsi_14":30.14,"sma_20":8160.0,"sma_60":8803.33,"sma_120":10275.5},{"date":"2026-04-10","open":7770,"high":7860,"low":7580,"close":7820,"volume":17324,"rsi_14":39.6,"sma_20":8127.5,"sma_60":8781.17,"sma_120":10216.0},{"date":"2026-04-13","open":7760,"high":7980,"low":7590,"close":7920,"volume":14848,"rsi_14":41.06,"sma_20":8098.0,"sma_60":8754.67,"sma_120":10165.33},{"date":"2026-04-14","open":7930,"high":8180,"low":7930,"close":8100,"volume":23872,"rsi_14":44.8,"sma_20":8076.0,"sma_60":8731.0,"sma_120":10114.5},{"date":"2026-04-15","open":8120,"high":8390,"low":8120,"close":8280,"volume":37077,"rsi_14":51.77,"sma_20":8068.0,"sma_60":8704.17,"sma_120":10068.17},{"date":"2026-04-16","open":8500,"high":10420,"low":8300,"close":9230,"volume":709322,"rsi_14":66.04,"sma_20":8105.0,"sma_60":8699.67,"sma_120":10030.83},{"date":"2026-04-17","open":9230,"high":9550,"low":8670,"close":8780,"volume":211970,"rsi_14":59.72,"sma_20":8116.5,"sma_60":8689.17,"sma_120":9990.25},{"date":"2026-04-20","open":8770,"high":8940,"low":8440,"close":8740,"volume":60610,"rsi_14":62.54,"sma_20":8141.5,"sma_60":8683.33,"sma_120":9952.08},{"date":"2026-04-21","open":8680,"high":8830,"low":8390,"close":8450,"volume":69706,"rsi_14":53.01,"sma_20":8149.5,"sma_60":8677.0,"sma_120":9909.33},{"date":"2026-04-22","open":8450,"high":8710,"low":8360,"close":8700,"volume":31641,"rsi_14":62.42,"sma_20":8168.0,"sma_60":8674.67,"sma_120":9871.25},{"date":"2026-04-23","open":8650,"high":8690,"low":8300,"close":8490,"volume":39445,"rsi_14":60.73,"sma_20":8182.5,"sma_60":8667.17,"sma_120":9827.33},{"date":"2026-04-24","open":8410,"high":8600,"low":8410,"close":8530,"volume":22914,"rsi_14":60.61,"sma_20":8199.0,"sma_60":8662.67,"sma_120":9784.5},{"date":"2026-04-27","open":8520,"high":8600,"low":8450,"close":8520,"volume":24078,"rsi_14":63.29,"sma_20":8220.5,"sma_60":8658.83,"sma_120":9748.42},{"date":"2026-04-28","open":8520,"high":8580,"low":8410,"close":8490,"volume":30540,"rsi_14":60.73,"sma_20":8250.5,"sma_60":8652.0,"sma_120":9710.92},{"date":"2026-04-29","open":8490,"high":8590,"low":8410,"close":8590,"volume":27013,"rsi_14":65.32,"sma_20":8267.5,"sma_60":8649.0,"sma_120":9637.58},{"date":"2026-04-30","open":8590,"high":8920,"low":8450,"close":8700,"volume":50753,"rsi_14":61.28,"sma_20":8406.0,"sma_60":8114.67,"sma_120":8336.92},{"date":"2026-05-04","open":8820,"high":8830,"low":8530,"close":8670,"volume":37441,"rsi_14":63.07,"sma_20":8352.0,"sma_60":8640.17,"sma_120":9487.17},{"date":"2026-05-06","open":8590,"high":8650,"low":8320,"close":8460,"volume":46604,"rsi_14":56.21,"sma_20":8383.5,"sma_60":8636.33,"sma_120":9448.67},{"date":"2026-05-07","open":8460,"high":8460,"low":8190,"close":8260,"volume":21195,"rsi_14":49.66,"sma_20":8412.5,"sma_60":8626.33,"sma_120":9411.67},{"date":"2026-05-08","open":8260,"high":8300,"low":8010,"close":8240,"volume":61714,"rsi_14":25.13,"sma_20":8432.5,"sma_60":8618.67,"sma_120":9372.5},{"date":"2026-05-11","open":8150,"high":8340,"low":7970,"close":8020,"volume":33326,"rsi_14":28.41,"sma_20":8449.5,"sma_60":8610.67,"sma_120":9321.33},{"date":"2026-05-12","open":7960,"high":8020,"low":7760,"close":7890,"volume":43585,"rsi_14":27.03,"sma_20":8453.0,"sma_60":8558.0,"sma_120":9271.25},{"date":"2026-05-13","open":7750,"high":8060,"low":7750,"close":7870,"volume":25215,"rsi_14":31.65,"sma_20":8450.5,"sma_60":8519.67,"sma_120":9227.75},{"date":"2026-05-14","open":7800,"high":7930,"low":7750,"close":7890,"volume":37028,"rsi_14":20.0,"sma_20":8440.0,"sma_60":8481.67,"sma_120":9188.08},{"date":"2026-05-15","open":7890,"high":7920,"low":7540,"close":7640,"volume":44683,"rsi_14":19.42,"sma_20":8408.0,"sma_60":8436.67,"sma_120":9152.33},{"date":"2026-05-18","open":7510,"high":7700,"low":7340,"close":7510,"volume":40569,"rsi_14":15.54,"sma_20":8322.0,"sma_60":8395.33,"sma_120":9113.17},{"date":"2026-05-19","open":7400,"high":7570,"low":7310,"close":7460,"volume":29673,"rsi_14":15.13,"sma_20":8256.0,"sma_60":8355.67,"sma_120":9072.0},{"date":"2026-05-20","open":7400,"high":7560,"low":7320,"close":7360,"volume":19277,"rsi_14":14.47,"sma_20":8187.0,"sma_60":8312.67,"sma_120":9028.08},{"date":"2026-05-21","open":7430,"high":7490,"low":7150,"close":7370,"volume":32421,"rsi_14":9.33,"sma_20":8133.0,"sma_60":8272.17,"sma_120":8986.17},{"date":"2026-05-22","open":7410,"high":7960,"low":7410,"close":7870,"volume":28069,"rsi_14":28.04,"sma_20":8091.5,"sma_60":8244.17,"sma_120":8954.08},{"date":"2026-05-26","open":7870,"high":8080,"low":7730,"close":7780,"volume":15163,"rsi_14":27.18,"sma_20":8056.0,"sma_60":8214.33,"sma_120":8929.08},{"date":"2026-05-27","open":7780,"high":7780,"low":7420,"close":7490,"volume":20998,"rsi_14":26.11,"sma_20":8004.0,"sma_60":8186.67,"sma_120":8906.67},{"date":"2026-05-28","open":7490,"high":7710,"low":7140,"close":7620,"volume":44895,"rsi_14":33.67,"sma_20":7959.0,"sma_60":8161.17,"sma_120":8885.75},{"date":"2026-05-29","open":7820,"high":8230,"low":7730,"close":8010,"volume":299253,"rsi_14":45.06,"sma_20":7935.0,"sma_60":8149.0,"sma_120":8868.17},{"date":"2026-06-01","open":7980,"high":8380,"low":7190,"close":7420,"volume":163069,"rsi_14":38.89,"sma_20":7876.5,"sma_60":8144.33,"sma_120":8848.33},{"date":"2026-06-02","open":7130,"high":7280,"low":6630,"close":7270,"volume":127859,"rsi_14":38.6,"sma_20":7805.0,"sma_60":8128.5,"sma_120":8828.08},{"date":"2026-06-04","open":7100,"high":7260,"low":6740,"close":6950,"volume":55457,"rsi_14":34.77,"sma_20":7719.0,"sma_60":8104.83,"sma_120":8804.25},{"date":"2026-06-05","open":6950,"high":6960,"low":6720,"close":6870,"volume":25302,"rsi_14":33.44,"sma_20":7639.5,"sma_60":8085.83,"sma_120":8777.75},{"date":"2026-06-08","open":6600,"high":6600,"low":6080,"close":6150,"volume":88289,"rsi_14":29.01,"sma_20":7534.0,"sma_60":8054.67,"sma_120":8745.5},{"date":"2026-06-09","open":6330,"high":6600,"low":6220,"close":6460,"volume":24916,"rsi_14":35.92,"sma_20":7445.0,"sma_60":8024.33,"sma_120":8712.83},{"date":"2026-06-10","open":6720,"high":6720,"low":6250,"close":6500,"volume":13829,"rsi_14":37.1,"sma_20":7369.0,"sma_60":7992.83,"sma_120":8679.58},{"date":"2026-06-11","open":6870,"high":6870,"low":6340,"close":6590,"volume":8893,"rsi_14":39.62,"sma_20":7304.0,"sma_60":7961.5,"sma_120":8645.75},{"date":"2026-06-12","open":6600,"high":6850,"low":6530,"close":6660,"volume":21781,"rsi_14":40.58,"sma_20":7243.5,"sma_60":7930.67,"sma_120":8614.83},{"date":"2026-06-15","open":6690,"high":6800,"low":6550,"close":6620,"volume":12035,"rsi_14":31.12,"sma_20":7180.0,"sma_60":7898.67,"sma_120":8584.17},{"date":"2026-06-16","open":6620,"high":6630,"low":6550,"close":6590,"volume":7023,"rsi_14":31.69,"sma_20":7127.5,"sma_60":7867.83,"sma_120":8553.25},{"date":"2026-06-17","open":6590,"high":6690,"low":6510,"close":6630,"volume":11174,"rsi_14":41.04,"sma_20":6794.0,"sma_60":7665.67,"sma_120":8349.25},{"date":"2026-06-18","open":6800,"high":6880,"low":6430,"close":6550,"volume":21069,"rsi_14":31.86,"sma_20":7038.0,"sma_60":7803.5,"sma_120":8493.5},{"date":"2026-06-19","open":6550,"high":6550,"low":6190,"close":6380,"volume":19269,"rsi_14":20.15,"sma_20":6989.0,"sma_60":7772.5,"sma_120":8462.5},{"date":"2026-06-22","open":6330,"high":6420,"low":6100,"close":6370,"volume":11963,"rsi_14":25.58,"sma_20":6939.0,"sma_60":7740.5,"sma_120":8431.83},{"date":"2026-06-23","open":6110,"high":6360,"low":5800,"close":5980,"volume":39045,"rsi_14":23.01,"sma_20":6844.5,"sma_60":7701.33,"sma_120":8396.08},{"date":"2026-06-24","open":5980,"high":6250,"low":5800,"close":5850,"volume":12815,"rsi_14":25.0,"sma_20":6748.0,"sma_60":7662.17,"sma_120":8361.25},{"date":"2026-06-25","open":5800,"high":5990,"low":5760,"close":5830,"volume":9558,"rsi_14":25.7,"sma_20":6665.0,"sma_60":7622.67,"sma_120":8327.75},{"date":"2026-06-26","open":5810,"high":5970,"low":5250,"close":5700,"volume":31921,"rsi_14":35.48,"sma_20":6569.0,"sma_60":7582.83,"sma_120":8293.58},{"date":"2026-06-29","open":5460,"high":5960,"low":5460,"close":5950,"volume":13475,"rsi_14":32.89,"sma_20":6466.0,"sma_60":7550.5,"sma_120":8261.83},{"date":"2026-06-30","open":5950,"high":6040,"low":5870,"close":6030,"volume":5860,"rsi_14":34.64,"sma_20":6396.5,"sma_60":7513.5,"sma_120":8229.58},{"date":"2026-07-01","open":6030,"high":6280,"low":5910,"close":6110,"volume":15047,"rsi_14":34.21,"sma_20":6338.5,"sma_60":7483.67,"sma_120":8197.0},{"date":"2026-07-02","open":6110,"high":6110,"low":5750,"close":5920,"volume":11484,"rsi_14":27.44,"sma_20":6287.0,"sma_60":7452.67,"sma_120":8166.08},{"date":"2026-07-03","open":6170,"high":6170,"low":5680,"close":6100,"volume":4192,"rsi_14":35.39,"sma_20":6248.5,"sma_60":7423.83,"sma_120":8137.17},{"date":"2026-07-06","open":6090,"high":6090,"low":5820,"close":6050,"volume":9584,"rsi_14":35.0,"sma_20":6243.5,"sma_60":7396.67,"sma_120":8111.33},{"date":"2026-07-07","open":5970,"high":6150,"low":5840,"close":6030,"volume":5119,"rsi_14":33.15,"sma_20":6222.0,"sma_60":7366.5,"sma_120":8082.33},{"date":"2026-07-08","open":6190,"high":6190,"low":5830,"close":6010,"volume":18540,"rsi_14":34.3,"sma_20":6197.5,"sma_60":7338.67,"sma_120":8053.08},{"date":"2026-07-09","open":5900,"high":6100,"low":5790,"close":6000,"volume":11151,"rsi_14":37.82,"sma_20":6168.0,"sma_60":7308.33,"sma_120":8020.67},{"date":"2026-07-10","open":6000,"high":6250,"low":5990,"close":6210,"volume":7439,"rsi_14":45.45,"sma_20":6145.5,"sma_60":7279.83,"sma_120":7993.25},{"date":"2026-07-13","open":6210,"high":6360,"low":6070,"close":6200,"volume":11923,"rsi_14":57.97,"sma_20":6124.5,"sma_60":7248.17,"sma_120":7966.5},{"date":"2026-07-14","open":6190,"high":6220,"low":5960,"close":6150,"volume":16521,"rsi_14":61.54,"sma_20":6102.5,"sma_60":7212.67,"sma_120":7942.0},{"date":"2026-07-15","open":6150,"high":6350,"low":6150,"close":6270,"volume":15178,"rsi_14":65.71,"sma_20":6084.5,"sma_60":7163.33,"sma_120":7920.67},{"date":"2026-07-16","open":6100,"high":6390,"low":6100,"close":6250,"volume":7039,"rsi_14":71.32,"sma_20":6069.5,"sma_60":7121.17,"sma_120":7899.08},{"date":"2026-07-20","open":6250,"high":6290,"low":6020,"close":6160,"volume":4134,"rsi_14":59.29,"sma_20":6058.5,"sma_60":7078.17,"sma_120":7875.92},{"date":"2026-07-21","open":6400,"high":6400,"low":6000,"close":6300,"volume":15214,"rsi_14":61.34,"sma_20":6055.0,"sma_60":7042.33,"sma_120":7855.08},{"date":"2026-07-22","open":6300,"high":6430,"low":6110,"close":6170,"volume":8362,"rsi_14":52.42,"sma_20":6064.5,"sma_60":7000.17,"sma_120":7833.58},{"date":"2026-07-23","open":6400,"high":6400,"low":6180,"close":6270,"volume":9917,"rsi_14":65.22,"sma_20":6085.5,"sma_60":6963.17,"sma_120":7811.67},{"date":"2026-07-24","open":6220,"high":6270,"low":5920,"close":6190,"volume":10408,"rsi_14":54.29,"sma_20":6103.5,"sma_60":6924.17,"sma_120":7790.17},{"date":"2026-07-27","open":6130,"high":6360,"low":6060,"close":6260,"volume":3041,"rsi_14":59.81,"sma_20":6131.5,"sma_60":6886.5,"sma_120":7767.75},{"date":"2026-07-28","open":6260,"high":6290,"low":5810,"close":5990,"volume":12640,"rsi_14":48.48,"sma_20":6133.5,"sma_60":6844.83,"sma_120":7742.25},{"date":"2026-07-29","open":5990,"high":6160,"low":5500,"close":5670,"volume":33519,"rsi_14":39.51,"sma_20":6115.5,"sma_60":6796.17,"sma_120":7717.92},{"date":"2026-07-30","open":5500,"high":5890,"low":5500,"close":5500,"volume":14098,"rsi_14":35.96,"sma_20":6085.0,"sma_60":6742.83,"sma_120":7689.75},{"date":"2026-07-31","open":5480,"high":5960,"low":5480,"close":5860,"volume":10382,"rsi_14":40.93,"sma_20":6082.0,"sma_60":6696.0,"sma_120":7668.08},{"date":"2026-08-03","open":5820,"high":6050,"low":5700,"close":6050,"volume":9285,"rsi_14":46.45,"sma_20":6079.5,"sma_60":6655.83,"sma_120":7646.08},{"date":"2026-08-04","open":5950,"high":6440,"low":5950,"close":6400,"volume":45458,"rsi_14":55.19,"sma_20":6097.0,"sma_60":6624.83,"sma_120":7625.58},{"date":"2026-08-05","open":6440,"high":6480,"low":6290,"close":6480,"volume":13383,"rsi_14":54.43,"sma_20":6119.5,"sma_60":6595.5,"sma_120":7607.08},{"date":"2026-08-06","open":6450,"high":6470,"low":6110,"close":6460,"volume":7621,"rsi_14":54.43,"sma_20":6142.0,"sma_60":6569.5,"sma_120":7590.08},{"date":"2026-08-07","open":6450,"high":6510,"low":6360,"close":6440,"volume":10394,"rsi_14":56.09,"sma_20":6164.0,"sma_60":6545.33,"sma_120":7551.67},{"date":"2026-08-10","open":6520,"high":6710,"low":6440,"close":6620,"volume":35714,"rsi_14":56.84,"sma_20":6184.5,"sma_60":6524.5,"sma_120":7522.08},{"date":"2026-08-11","open":6610,"high":6660,"low":6460,"close":6590,"volume":10777,"rsi_14":59.38,"sma_20":6204.0,"sma_60":6502.83,"sma_120":7492.25},{"date":"2026-08-12","open":6650,"high":6650,"low":6490,"close":6540,"volume":9004,"rsi_14":56.16,"sma_20":6223.5,"sma_60":6484.5,"sma_120":7460.58},{"date":"2026-08-13","open":6510,"high":6550,"low":6400,"close":6530,"volume":6069,"rsi_14":58.02,"sma_20":6236.5,"sma_60":6468.17,"sma_120":7431.75},{"date":"2026-08-14","open":6440,"high":6570,"low":6330,"close":6500,"volume":9149,"rsi_14":55.77,"sma_20":6249.0,"sma_60":6452.17,"sma_120":7403.92},{"date":"2026-08-18","open":6500,"high":6500,"low":5640,"close":5930,"volume":200172,"rsi_14":48.74,"sma_20":6237.5,"sma_60":6428.33,"sma_120":7370.5},{"date":"2026-08-19","open":5920,"high":5920,"low":5550,"close":5650,"volume":26447,"rsi_14":49.57,"sma_20":6205.0,"sma_60":6399.67,"sma_120":7335.92},{"date":"2026-08-20","open":5650,"high":5750,"low":5570,"close":5620,"volume":20858,"rsi_14":52.73,"sma_20":6177.5,"sma_60":6362.17,"sma_120":7303.17},{"date":"2026-08-21","open":5550,"high":5690,"low":5390,"close":5650,"volume":20318,"rsi_14":44.39,"sma_20":6146.5,"sma_60":6326.67,"sma_120":7270.5},{"date":"2026-08-24","open":5600,"high":5800,"low":5600,"close":5720,"volume":14904,"rsi_14":40.57,"sma_20":6123.0,"sma_60":6297.17,"sma_120":7241.92},{"date":"2026-08-25","open":5600,"high":5830,"low":5410,"close":5790,"volume":14049,"rsi_14":29.25,"sma_20":6099.5,"sma_60":6266.67,"sma_120":7213.92},{"date":"2026-08-26","open":5810,"high":5820,"low":5580,"close":5740,"volume":24356,"rsi_14":24.31,"sma_20":6087.0,"sma_60":6228.83,"sma_120":7188.92},{"date":"2026-08-27","open":5570,"high":5720,"low":5560,"close":5640,"volume":15869,"rsi_14":23.03,"sma_20":6085.5,"sma_60":6199.17,"sma_120":7171.75},{"date":"2026-08-28","open":5630,"high":5680,"low":5570,"close":5660,"volume":10363,"rsi_14":24.34,"sma_20":6093.5,"sma_60":6172.33,"sma_120":7150.42},{"date":"2026-08-31","open":5820,"high":5820,"low":5270,"close":5700,"volume":11168,"rsi_14":16.67,"sma_20":6085.5,"sma_60":6151.5,"sma_120":7128.17},{"date":"2026-09-01","open":5540,"high":5700,"low":5540,"close":5650,"volume":2628,"rsi_14":16.43,"sma_20":6065.5,"sma_60":6131.17,"sma_120":7108.5},{"date":"2026-09-02","open":5480,"high":5640,"low":5480,"close":5590,"volume":10018,"rsi_14":16.31,"sma_20":6025.0,"sma_60":6121.83,"sma_120":7088.25},{"date":"2026-09-03","open":5590,"high":5750,"low":5480,"close":5530,"volume":6012,"rsi_14":15.75,"sma_20":5977.5,"sma_60":6106.33,"sma_120":7065.33},{"date":"2026-09-04","open":5590,"high":6050,"low":5590,"close":5930,"volume":52712,"rsi_14":34.43,"sma_20":5951.0,"sma_60":6096.83,"sma_120":7044.83},{"date":"2026-09-07","open":5930,"high":6100,"low":5730,"close":5980,"volume":22545,"rsi_14":51.91,"sma_20":5928.0,"sma_60":6086.67,"sma_120":7024.08},{"date":"2026-09-08","open":5980,"high":5980,"low":5650,"close":5850,"volume":25407,"rsi_14":58.62,"sma_20":5889.5,"sma_60":6073.17,"sma_120":7001.92},{"date":"2026-09-09","open":5860,"high":5910,"low":5630,"close":5910,"volume":12257,"rsi_14":62.18,"sma_20":5855.5,"sma_60":6061.33,"sma_120":6980.0},{"date":"2026-09-10","open":5910,"high":5950,"low":5740,"close":5890,"volume":10091,"rsi_14":60.17,"sma_20":5823.0,"sma_60":6049.67,"sma_120":6958.75},{"date":"2026-09-11","open":5890,"high":5890,"low":5750,"close":5830,"volume":10132,"rsi_14":54.7,"sma_20":5788.0,"sma_60":6036.33,"sma_120":6936.58},{"date":"2026-09-14","open":5830,"high":5970,"low":5560,"close":5850,"volume":4721,"rsi_14":51.82,"sma_20":5754.5,"sma_60":6024.33,"sma_120":6913.92},{"date":"2026-09-15","open":5760,"high":6100,"low":5670,"close":5780,"volume":8510,"rsi_14":51.82,"sma_20":5747.0,"sma_60":6014.33,"sma_120":6893.42},{"date":"2026-09-16","open":5880,"high":5950,"low":5670,"close":5780,"volume":5023,"rsi_14":57.0,"sma_20":5753.5,"sma_60":6004.5,"sma_120":6872.5},{"date":"2026-09-17","open":5950,"high":6050,"low":5740,"close":5910,"volume":12415,"rsi_14":61.26,"sma_20":5768.0,"sma_60":6003.33,"sma_120":6852.33},{"date":"2026-09-18","open":5880,"high":6040,"low":5860,"close":5950,"volume":14389,"rsi_14":61.26,"sma_20":5783.0,"sma_60":6005.0,"sma_120":6833.58},{"date":"2026-09-21","open":6000,"high":6000,"low":5760,"close":5870,"volume":9533,"rsi_14":59.32,"sma_20":5791.5,"sma_60":6006.0,"sma_120":6814.33},{"date":"2026-09-22","open":5860,"high":6190,"low":5800,"close":5890,"volume":10361,"rsi_14":63.16,"sma_20":5796.5,"sma_60":6009.17,"sma_120":6796.0},{"date":"2026-09-23","open":5850,"high":6030,"low":5810,"close":5900,"volume":19201,"rsi_14":66.97,"sma_20":5804.5,"sma_60":6008.33,"sma_120":6779.42},{"date":"2026-09-28","open":5970,"high":6180,"low":5710,"close":6000,"volume":13673,"rsi_14":54.43,"sma_20":5822.5,"sma_60":6007.83,"sma_120":6760.67},{"date":"2026-09-29","open":5890,"high":6070,"low":5830,"close":5930,"volume":13467,"rsi_14":46.91,"sma_20":5836.0,"sma_60":6004.83,"sma_120":6744.25},{"date":"2026-09-30","open":5860,"high":5980,"low":5840,"close":5890,"volume":9720,"rsi_14":52.78,"sma_20":5845.5,"sma_60":6004.33,"sma_120":6728.5},{"date":"2026-10-01","open":5900,"high":6050,"low":5750,"close":6010,"volume":13716,"rsi_14":56.41,"sma_20":5863.5,"sma_60":6002.83,"sma_120":6713.33},{"date":"2026-10-02","open":6050,"high":6050,"low":5690,"close":5960,"volume":15305,"rsi_14":54.32,"sma_20":5882.0,"sma_60":6001.33,"sma_120":6699.0},{"date":"2026-10-06","open":5990,"high":6030,"low":5810,"close":5910,"volume":12755,"rsi_14":55.0,"sma_20":5901.0,"sma_60":5999.33,"sma_120":6682.92},{"date":"2026-10-07","open":5850,"high":5980,"low":5600,"close":5940,"volume":7422,"rsi_14":55.56,"sma_20":5901.5,"sma_60":5998.17,"sma_120":6668.42},{"date":"2026-10-08","open":5870,"high":5890,"low":5700,"close":5850,"volume":3970,"rsi_14":54.22,"sma_20":5895.0,"sma_60":5995.67,"sma_120":6652.0},{"date":"2026-10-12","open":5820,"high":5820,"low":5560,"close":5650,"volume":16190,"rsi_14":43.69,"sma_20":5885.0,"sma_60":5986.33,"sma_120":6633.08},{"date":"2026-10-13","open":5500,"high":5800,"low":5370,"close":5770,"volume":16234,"rsi_14":43.14,"sma_20":5878.0,"sma_60":5979.17,"sma_120":6613.67},{"date":"2026-10-14","open":5650,"high":5870,"low":5470,"close":5660,"volume":3211,"rsi_14":36.7,"sma_20":5866.5,"sma_60":5971.0,"sma_120":6591.83},{"date":"2026-10-15","open":5700,"high":5700,"low":5300,"close":5400,"volume":17638,"rsi_14":31.5,"sma_20":5845.0,"sma_60":5956.5,"sma_120":6559.92},{"date":"2026-10-16","open":5590,"high":5610,"low":5280,"close":5570,"volume":8619,"rsi_14":38.73,"sma_20":5831.0,"sma_60":5945.17,"sma_120":6533.17},{"date":"2026-10-19","open":5350,"high":5600,"low":5350,"close":5570,"volume":8101,"rsi_14":38.3,"sma_20":5820.5,"sma_60":5935.33,"sma_120":6506.75},{"date":"2026-10-20","open":5400,"high":5570,"low":5280,"close":5480,"volume":5983,"rsi_14":31.43,"sma_20":5805.5,"sma_60":5921.67,"sma_120":6482.0},{"date":"2026-10-21","open":5480,"high":5640,"low":5230,"close":5340,"volume":12089,"rsi_14":29.93,"sma_20":5777.0,"sma_60":5907.83,"sma_120":6454.0},{"date":"2026-10-22","open":5350,"high":5500,"low":5270,"close":5340,"volume":13155,"rsi_14":30.77,"sma_20":5746.5,"sma_60":5892.33,"sma_120":6427.75},{"date":"2026-10-23","open":5301,"high":5430,"low":5143,"close":5430,"volume":12128,"rsi_14":29.29,"sma_20":5724.5,"sma_60":5879.67,"sma_120":6401.92}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":1.94,"ttm_eps":null,"close":7800.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":15.24,"pbr":1.83,"ttm_eps":null,"close":7790.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":16.45,"pbr":2.64,"ttm_eps":null,"close":10920.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":29.14,"pbr":4.51,"ttm_eps":null,"close":19290.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":40.23,"pbr":3.29,"ttm_eps":null,"close":13840.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":441.03,"pbr":1.77,"ttm_eps":null,"close":7890.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":1.37,"ttm_eps":null,"close":6030.0}],"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":"비아이매트릭스","phase":"above-fold","symbol_resolved":true}