{"status":"ok","report":{"price_analysis":{"current":39700.0,"change_1d":-1.6,"change_7d":-9.6,"change_30d":-19.7,"high_30d":58450.0,"low_30d":38450.0,"position_in_range":6.0,"support":40450.0,"resistance":56450.0},"summary":"한국피아이엠(448900)은 Industrials 섹터 KR 시장 종목입니다, 시가총액 2411.91억. 현재가 39,700원, 전일 대비 -1.6%, 30일 -19.7%. PER 108.7배 / ROE 1.3%. 기술적 시그널: RSI 28(과매도), MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매도 7876.00, 기관 순매도 4874.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 108.7배입니다. ROE 1.3%입니다. 시가총액 2411.91억. 매출 382.03억, 영업이익 2.80억.","grade":"C","comment":"PER 108.73배, ROE 1.29%","per":108.73,"pbr":4.09,"roe":1.29,"eps":365.13,"revenue":38202526840.0,"operating_income":279762941.0,"net_income":2217980477.0,"market_cap":241190601000,"profit_margin":5.81,"roa":0.78,"operating_margin":0.73,"gross_margin":31.75,"debt_ratio":0.6582853164499326,"total_assets":97767795812.0,"total_equity":58957161860.0,"total_debt":38810633952.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 27.6로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-3504.04)가 시그널선(-2517.72)을 하회합니다(데드크로스). 현재가가 SMA20(48578)과 SMA60(52928) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 35709~61446 (현재 위치 16%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 28","rsi_14":27.61627906976743,"macd":-3504.037153975274,"macd_signal":-2517.718692890558,"sma_20":48577.5,"sma_60":52928.333333333336,"bb_upper":61446.31793328354,"bb_lower":35708.68206671646,"atr_14":3985.714285714286},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -7876.00, 기관 순매수 -4874.00. 30일 누적: 외국인 -1.29만, 기관 1.77만.","foreign_trend":"매도","institution_trend":"매도","comment":"외국인 매도, 기관 매도","foreign_flow":-7876.0,"institutional_flow":-4874.0,"data":[{"date":"2026-10-23","foreign_net":-7458.0,"institution_net":1243.0,"retail_net":6215.0},{"date":"2026-10-22","foreign_net":-4162.0,"institution_net":3503.0,"retail_net":659.0},{"date":"2026-10-21","foreign_net":406.0,"institution_net":150.0,"retail_net":-556.0},{"date":"2026-10-20","foreign_net":-5835.0,"institution_net":1445.0,"retail_net":4390.0},{"date":"2026-10-19","foreign_net":9173.0,"institution_net":-11215.0,"retail_net":2042.0},{"date":"2026-10-16","foreign_net":9260.0,"institution_net":-9653.0,"retail_net":393.0},{"date":"2026-10-15","foreign_net":2114.0,"institution_net":-3069.0,"retail_net":955.0},{"date":"2026-10-14","foreign_net":-1358.0,"institution_net":608.0,"retail_net":750.0},{"date":"2026-10-13","foreign_net":5841.0,"institution_net":-5157.0,"retail_net":-684.0},{"date":"2026-10-12","foreign_net":-13265.0,"institution_net":-25337.0,"retail_net":38602.0},{"date":"2026-10-08","foreign_net":4509.0,"institution_net":-12856.0,"retail_net":8347.0},{"date":"2026-10-07","foreign_net":-4421.0,"institution_net":2101.0,"retail_net":2320.0},{"date":"2026-10-06","foreign_net":4272.0,"institution_net":1421.0,"retail_net":-5693.0},{"date":"2026-10-02","foreign_net":2758.0,"institution_net":2864.0,"retail_net":-5622.0},{"date":"2026-10-01","foreign_net":2191.0,"institution_net":11463.0,"retail_net":-13654.0},{"date":"2026-09-30","foreign_net":1804.0,"institution_net":339.0,"retail_net":-2143.0},{"date":"2026-09-29","foreign_net":3727.0,"institution_net":-4452.0,"retail_net":725.0},{"date":"2026-09-28","foreign_net":-7327.0,"institution_net":-551.0,"retail_net":7878.0},{"date":"2026-09-23","foreign_net":1605.0,"institution_net":5643.0,"retail_net":-7248.0},{"date":"2026-09-22","foreign_net":-11050.0,"institution_net":894.0,"retail_net":10156.0},{"date":"2026-09-21","foreign_net":-10433.0,"institution_net":-851.0,"retail_net":11284.0},{"date":"2026-09-18","foreign_net":10608.0,"institution_net":19620.0,"retail_net":-30228.0},{"date":"2026-09-17","foreign_net":-1155.0,"institution_net":4372.0,"retail_net":-3217.0},{"date":"2026-09-16","foreign_net":-20993.0,"institution_net":-478.0,"retail_net":21471.0},{"date":"2026-09-15","foreign_net":42785.0,"institution_net":7864.0,"retail_net":-50649.0},{"date":"2026-09-14","foreign_net":-3281.0,"institution_net":-8577.0,"retail_net":11858.0},{"date":"2026-09-11","foreign_net":-10784.0,"institution_net":16984.0,"retail_net":-6200.0},{"date":"2026-09-10","foreign_net":-12245.0,"institution_net":2032.0,"retail_net":10213.0},{"date":"2026-09-09","foreign_net":-529.0,"institution_net":2762.0,"retail_net":-2233.0},{"date":"2026-09-08","foreign_net":378.0,"institution_net":14586.0,"retail_net":-14964.0}],"periods":{"d1":{"foreign_net":-7458.0,"institution_net":1243.0,"retail_net":6215.0},"d3":{"foreign_net":-11214.0,"institution_net":4896.0,"retail_net":6318.0},"d7":{"foreign_net":3498.0,"institution_net":-17596.0,"retail_net":14098.0},"d14":{"foreign_net":1834.0,"institution_net":-53952.0,"retail_net":52118.0},"d30":{"foreign_net":-12865.0,"institution_net":17698.0,"retail_net":-4833.0}}},"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":"PER 108.73x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"B","percentile":82,"summary":"매출 +26.5%","metrics":[{"name":"매출 성장률 (QoQ)","value":26.5,"unit":"%","percentile":73,"direction":"higher_better"},{"name":"영업이익 성장률","value":125.7,"unit":"%","percentile":90,"direction":"higher_better","note":"적자 → 흑자"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 1.3%","metrics":[{"name":"ROE","value":1.29,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":0.73,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":5.81,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":0.78,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":28,"summary":"RSI 28","metrics":[{"name":"RSI (14)","value":27.6,"unit":"","percentile":28,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-19.7,"unit":"%","percentile":26,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"D","percentile":41,"summary":"유동비율 1.6x, 순차입금비율 0.4x","metrics":[{"name":"유동비율","value":1.64,"unit":"x","percentile":78,"direction":"higher_better","rating":"good","note":"≥ 1.5"},{"name":"순차입금비율","value":0.42,"unit":"x","percentile":62,"direction":"lower_better","rating":"good","note":"≤ 0.6"},{"name":"이자보상배율","value":0.9,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.07,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 108.73x (섹터 중앙 N/Ax)"},"growth":{"grade":"B","reason":"매출 +26.5%"},"profitability":{"grade":"C","reason":"ROE 1.3%"},"momentum":{"grade":"D","reason":"RSI 28"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":0.78,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":1.29,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":0.29,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.66,"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":31.75,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":0.73,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":5.81,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 28 (30 이하 과매도 구간)","전분기 대비 매출 27% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 28 (30 이하 과매도 구간)","전분기 대비 매출 27% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":108.73,"current_pbr":4.09,"per_5y_high":54750.0,"per_5y_low":159.67,"per_5y_avg":27454.83,"per_percentile":0.0,"pbr_5y_high":37.21,"pbr_5y_low":15.47,"pbr_5y_avg":24.19,"pbr_percentile":0.0,"per_5y_median":27454.83,"pbr_5y_median":19.9,"history":[{"quarter":"2025-Q4","per":null,"pbr":15.47},{"quarter":"2026-Q1","per":null,"pbr":37.21},{"quarter":"2026-Q2","per":159.67,"pbr":19.9},{"quarter":"현재","per":108.73,"pbr":4.09}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2025-Q4","close":43800.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":107500.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":58300.0,"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":"Industrials","industry":"METAL FABRICATION"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2025-12","per":null,"eps":0.8,"close":43800.0,"source":"reported"},{"date":"2026-01","per":null,"eps":0.8,"close":72700.0,"source":"reported"},{"date":"2026-02","per":null,"eps":0.8,"close":126700.0,"source":"reported"},{"date":"2026-06","per":159.67,"eps":365.13,"close":58300.0,"source":"reported"},{"date":"2026-07","per":140.5,"eps":365.13,"close":51300.0,"source":"reported"},{"date":"2026-08","per":138.58,"eps":365.13,"close":50600.0,"source":"reported"},{"date":"2026-09","per":142.96,"eps":365.13,"close":52200.0,"source":"reported"},{"date":"2026-10","per":105.72,"eps":365.13,"close":38600.0,"source":"reported"}],"trailing_per_history_meta":{},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":null,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PER","value":"108.7배"},{"label":"PBR","value":"4.1배"},{"label":"ROE","value":"1.3%"}],"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":2,"axes_total":4,"sources":["구조","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":"2026-10-23T23:44:44.105163+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"price_history":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"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":0.012906381396154947,"dividend_yield":null,"eps":125.27,"revenue":10502526840.0,"operating_income":179762941.0,"net_income":760923617.0,"market_cap":null,"profit_margin":0.07245148035251296,"operating_margin":0.017116161066625755,"roa":0.007782967905538118,"gross_margin":0.31745446441534636,"total_equity":58957161860.0,"total_assets":97767795812.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":13.48,"roe":-0.0007384424403474395,"dividend_yield":null,"eps":-7.07,"revenue":8300000000.0,"operating_income":-700000000.0,"net_income":-42943140.0,"market_cap":776900000000.0,"profit_margin":-0.005165971459253313,"operating_margin":-0.08433734939759036,"roa":-0.0004813863532188529,"gross_margin":0.22385268578313253,"total_equity":58153672722.0,"total_assets":89207223497.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.017429892423368815,"dividend_yield":null,"eps":164.62,"revenue":8200000000.0,"operating_income":500000000.0,"net_income":1000000000.0,"market_cap":null,"profit_margin":0.12195121951219512,"operating_margin":0.06097560975609756,"roa":0.011561431914921573,"gross_margin":0.30877852353658536,"total_equity":56971709399.0,"total_assets":85889946272.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.008407770018738686,"dividend_yield":null,"eps":82.31,"revenue":11200000000.0,"operating_income":300000000.0,"net_income":500000000.0,"market_cap":null,"profit_margin":0.044642857142857144,"operating_margin":0.026785714285714284,"roa":0.005703102887027742,"gross_margin":0.20382321910714285,"total_equity":56154012889.0,"total_assets":82784763900.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.03281023596945183,"dividend_yield":null,"eps":-296.32,"revenue":8900000000.0,"operating_income":100000000.0,"net_income":-1800000000.0,"market_cap":null,"profit_margin":-0.20224719101123595,"operating_margin":0.011235955056179775,"roa":-0.02220319370846657,"gross_margin":0.22956943719101125,"total_equity":55600039320.0,"total_assets":82161622060.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.005219066574765513,"dividend_yield":null,"eps":50.19,"revenue":8635396915.0,"operating_income":529943213.0,"net_income":304871634.0,"market_cap":null,"profit_margin":0.035304877934496194,"operating_margin":0.06136871509397203,"roa":0.0033683659409235716,"gross_margin":0.24666655695929873,"total_equity":58414973182.0,"total_assets":90510247208.0}],"current_price":39700.0,"change_pct":-1.61,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2023-08-30","close":8700.0},{"date":"2023-08-31","close":9000.0},{"date":"2023-09-01","close":9000.0},{"date":"2023-09-04","close":9000.0},{"date":"2023-09-05","close":9000.0},{"date":"2023-09-06","close":9000.0},{"date":"2023-09-07","close":9000.0},{"date":"2023-09-08","close":9000.0},{"date":"2023-09-11","close":9000.0},{"date":"2023-09-12","close":9000.0},{"date":"2023-09-13","close":9000.0},{"date":"2023-09-14","close":9000.0},{"date":"2023-09-15","close":9000.0},{"date":"2023-09-18","close":9000.0},{"date":"2023-09-19","close":9000.0},{"date":"2023-09-20","close":9000.0},{"date":"2023-09-21","close":9000.0},{"date":"2023-09-22","close":9000.0},{"date":"2023-09-25","close":9000.0},{"date":"2023-09-26","close":10370.0},{"date":"2023-09-27","close":10370.0},{"date":"2023-10-04","close":10370.0},{"date":"2023-10-05","close":10370.0},{"date":"2023-10-06","close":13000.0},{"date":"2023-10-10","close":13000.0},{"date":"2023-10-11","close":13000.0},{"date":"2023-10-12","close":13000.0},{"date":"2023-10-13","close":13000.0},{"date":"2023-10-16","close":13000.0},{"date":"2023-10-17","close":13000.0},{"date":"2023-10-18","close":13000.0},{"date":"2023-10-19","close":13000.0},{"date":"2023-10-20","close":13000.0},{"date":"2023-10-23","close":13000.0},{"date":"2023-10-24","close":13000.0},{"date":"2023-10-25","close":13000.0},{"date":"2023-10-26","close":12980.0},{"date":"2023-10-27","close":12980.0},{"date":"2023-10-30","close":12980.0},{"date":"2023-10-31","close":12980.0},{"date":"2023-11-01","close":12980.0},{"date":"2023-11-02","close":12980.0},{"date":"2023-11-03","close":12980.0},{"date":"2023-11-06","close":12980.0},{"date":"2023-11-07","close":12980.0},{"date":"2023-11-08","close":12980.0},{"date":"2023-11-09","close":12980.0},{"date":"2023-11-10","close":12980.0},{"date":"2023-11-13","close":12980.0},{"date":"2023-11-14","close":12980.0},{"date":"2023-11-15","close":12610.0},{"date":"2023-11-16","close":12610.0},{"date":"2023-11-17","close":12610.0},{"date":"2023-11-20","close":12610.0},{"date":"2023-11-21","close":12610.0},{"date":"2023-11-22","close":12610.0},{"date":"2023-11-23","close":12610.0},{"date":"2023-11-24","close":12610.0},{"date":"2023-11-27","close":12610.0},{"date":"2023-11-28","close":12610.0},{"date":"2023-11-29","close":12610.0},{"date":"2023-11-30","close":12610.0},{"date":"2023-12-01","close":12610.0},{"date":"2023-12-04","close":12610.0},{"date":"2023-12-05","close":12610.0},{"date":"2023-12-06","close":12610.0},{"date":"2023-12-07","close":12610.0},{"date":"2023-12-08","close":12610.0},{"date":"2023-12-11","close":12610.0},{"date":"2023-12-12","close":12610.0},{"date":"2023-12-13","close":12610.0},{"date":"2023-12-14","close":12510.0},{"date":"2023-12-15","close":12510.0},{"date":"2023-12-18","close":12510.0},{"date":"2023-12-19","close":12510.0},{"date":"2023-12-20","close":12510.0},{"date":"2023-12-21","close":12510.0},{"date":"2023-12-22","close":12510.0},{"date":"2023-12-26","close":12510.0},{"date":"2023-12-27","close":12510.0},{"date":"2023-12-28","close":12510.0},{"date":"2024-01-02","close":12510.0},{"date":"2024-01-03","close":12510.0},{"date":"2024-01-04","close":12510.0},{"date":"2024-01-05","close":12510.0},{"date":"2024-01-08","close":12510.0},{"date":"2024-01-09","close":12510.0},{"date":"2024-01-10","close":12510.0},{"date":"2024-01-11","close":12510.0},{"date":"2024-01-12","close":12510.0},{"date":"2024-01-15","close":12510.0},{"date":"2024-01-16","close":12510.0},{"date":"2024-01-17","close":12510.0},{"date":"2024-01-18","close":12510.0},{"date":"2024-01-19","close":12510.0},{"date":"2024-01-22","close":12510.0},{"date":"2024-01-23","close":12510.0},{"date":"2024-01-24","close":12510.0},{"date":"2024-01-25","close":12510.0},{"date":"2024-01-26","close":12510.0},{"date":"2024-01-29","close":12510.0},{"date":"2024-01-30","close":12510.0},{"date":"2024-01-31","close":12510.0},{"date":"2024-02-01","close":12510.0},{"date":"2024-02-02","close":12510.0},{"date":"2024-02-05","close":12510.0},{"date":"2024-02-06","close":12510.0},{"date":"2024-02-07","close":12510.0},{"date":"2024-02-08","close":12510.0},{"date":"2024-02-13","close":12510.0},{"date":"2024-02-14","close":12510.0},{"date":"2024-02-15","close":12510.0},{"date":"2024-02-16","close":12510.0},{"date":"2024-02-19","close":12510.0},{"date":"2024-02-20","close":12510.0},{"date":"2024-02-21","close":12510.0},{"date":"2024-02-22","close":12510.0},{"date":"2024-02-23","close":12850.0},{"date":"2024-02-26","close":12850.0},{"date":"2024-02-27","close":12850.0},{"date":"2024-02-28","close":12850.0},{"date":"2024-02-29","close":12850.0},{"date":"2024-03-04","close":12850.0},{"date":"2024-03-05","close":12850.0},{"date":"2024-03-06","close":12850.0},{"date":"2024-03-07","close":12850.0},{"date":"2024-03-08","close":12850.0},{"date":"2024-03-11","close":12850.0},{"date":"2024-03-12","close":12850.0},{"date":"2024-03-13","close":12850.0},{"date":"2024-03-14","close":12850.0},{"date":"2024-03-15","close":12850.0},{"date":"2024-03-18","close":12850.0},{"date":"2024-03-19","close":12850.0},{"date":"2024-03-20","close":13200.0},{"date":"2024-03-21","close":13200.0},{"date":"2024-03-22","close":13550.0},{"date":"2024-03-25","close":13550.0},{"date":"2024-03-26","close":13550.0},{"date":"2024-03-27","close":13550.0},{"date":"2024-03-28","close":13550.0},{"date":"2024-03-29","close":15580.0},{"date":"2024-04-01","close":16000.0},{"date":"2024-04-02","close":16000.0},{"date":"2024-04-03","close":16000.0},{"date":"2024-04-04","close":16000.0},{"date":"2024-04-05","close":16000.0},{"date":"2024-04-08","close":16000.0},{"date":"2024-04-09","close":18400.0},{"date":"2024-04-11","close":18400.0},{"date":"2024-04-12","close":18400.0},{"date":"2024-04-15","close":18400.0},{"date":"2024-04-16","close":18400.0},{"date":"2024-04-17","close":18400.0},{"date":"2024-04-18","close":18400.0},{"date":"2024-04-19","close":18400.0},{"date":"2024-04-22","close":21750.0},{"date":"2024-04-23","close":21750.0},{"date":"2024-04-24","close":21750.0},{"date":"2024-04-25","close":25000.0},{"date":"2024-04-26","close":28750.0},{"date":"2024-04-29","close":33050.0},{"date":"2024-04-30","close":33050.0},{"date":"2024-05-02","close":33050.0},{"date":"2024-05-03","close":32100.0},{"date":"2024-05-07","close":32100.0},{"date":"2024-05-08","close":32100.0},{"date":"2024-05-09","close":32100.0},{"date":"2024-05-10","close":32100.0},{"date":"2024-05-13","close":31200.0},{"date":"2024-05-14","close":31200.0},{"date":"2024-05-16","close":31200.0},{"date":"2024-05-17","close":31200.0},{"date":"2024-05-20","close":31200.0},{"date":"2024-05-21","close":31200.0},{"date":"2024-05-22","close":31200.0},{"date":"2024-05-23","close":31200.0},{"date":"2024-05-24","close":31200.0},{"date":"2024-05-27","close":31200.0},{"date":"2024-05-28","close":31200.0},{"date":"2024-05-29","close":31200.0},{"date":"2024-05-30","close":31200.0},{"date":"2024-05-31","close":31200.0},{"date":"2024-06-03","close":31200.0},{"date":"2024-06-04","close":31200.0},{"date":"2024-06-05","close":31200.0},{"date":"2024-06-07","close":31200.0},{"date":"2024-06-10","close":31200.0},{"date":"2024-06-11","close":31200.0},{"date":"2024-06-12","close":31200.0},{"date":"2024-06-13","close":31200.0},{"date":"2024-06-14","close":31200.0},{"date":"2024-06-17","close":31200.0},{"date":"2024-06-18","close":31200.0},{"date":"2024-06-19","close":31200.0},{"date":"2024-06-20","close":32100.0},{"date":"2024-06-21","close":32100.0},{"date":"2024-06-24","close":32100.0},{"date":"2024-06-25","close":32100.0},{"date":"2024-06-26","close":32100.0},{"date":"2024-06-27","close":31200.0},{"date":"2024-06-28","close":31200.0},{"date":"2024-07-01","close":31200.0},{"date":"2024-07-02","close":31200.0},{"date":"2024-07-03","close":31200.0},{"date":"2024-07-04","close":31200.0},{"date":"2024-07-05","close":31200.0},{"date":"2024-07-08","close":31200.0},{"date":"2024-07-09","close":31200.0},{"date":"2024-07-10","close":31200.0},{"date":"2024-07-11","close":31200.0},{"date":"2024-07-12","close":31200.0},{"date":"2024-07-15","close":31200.0},{"date":"2024-07-16","close":31200.0},{"date":"2024-07-17","close":31200.0},{"date":"2024-07-18","close":31200.0},{"date":"2024-07-19","close":31200.0},{"date":"2024-07-22","close":31200.0},{"date":"2024-07-23","close":31200.0},{"date":"2024-07-24","close":31200.0},{"date":"2024-07-25","close":31200.0},{"date":"2024-07-26","close":31200.0},{"date":"2024-07-29","close":31200.0},{"date":"2024-07-30","close":31200.0},{"date":"2024-07-31","close":31200.0},{"date":"2024-08-01","close":31200.0},{"date":"2024-08-02","close":31200.0},{"date":"2024-08-05","close":31200.0},{"date":"2024-08-06","close":31200.0},{"date":"2024-08-07","close":31200.0},{"date":"2024-08-08","close":31200.0},{"date":"2024-08-09","close":31200.0},{"date":"2024-08-12","close":32100.0},{"date":"2024-08-13","close":32100.0},{"date":"2024-08-14","close":32100.0},{"date":"2024-08-16","close":32100.0},{"date":"2024-08-19","close":31200.0},{"date":"2024-08-20","close":31200.0},{"date":"2024-08-21","close":31200.0},{"date":"2024-08-22","close":31200.0},{"date":"2024-08-23","close":31200.0},{"date":"2024-08-26","close":31200.0},{"date":"2024-08-27","close":31200.0},{"date":"2024-08-28","close":31200.0},{"date":"2024-08-29","close":31200.0},{"date":"2024-08-30","close":31200.0},{"date":"2024-09-02","close":31200.0},{"date":"2024-09-03","close":31200.0},{"date":"2024-09-04","close":31200.0},{"date":"2024-09-05","close":31200.0},{"date":"2024-09-06","close":31200.0},{"date":"2024-09-09","close":31200.0},{"date":"2024-09-10","close":31200.0},{"date":"2024-09-11","close":31200.0},{"date":"2024-09-12","close":31200.0},{"date":"2024-09-13","close":31200.0},{"date":"2024-09-19","close":31200.0},{"date":"2024-09-20","close":31200.0},{"date":"2024-09-23","close":31200.0},{"date":"2024-09-24","close":31200.0},{"date":"2024-09-25","close":31200.0},{"date":"2024-09-26","close":31200.0},{"date":"2024-09-27","close":31200.0},{"date":"2024-09-30","close":31200.0},{"date":"2024-10-02","close":31200.0},{"date":"2024-10-04","close":31200.0},{"date":"2024-10-07","close":31200.0},{"date":"2024-10-08","close":31200.0},{"date":"2024-10-10","close":31200.0},{"date":"2024-10-11","close":31200.0},{"date":"2024-10-14","close":31200.0},{"date":"2024-10-15","close":31200.0},{"date":"2024-10-16","close":31200.0},{"date":"2024-10-17","close":31200.0},{"date":"2024-10-18","close":31200.0},{"date":"2024-10-21","close":31200.0},{"date":"2024-10-22","close":31200.0},{"date":"2024-10-23","close":31200.0},{"date":"2024-10-24","close":31200.0},{"date":"2024-10-25","close":31200.0},{"date":"2024-10-28","close":31200.0},{"date":"2024-10-29","close":31200.0},{"date":"2024-10-30","close":31200.0},{"date":"2024-10-31","close":31200.0},{"date":"2024-11-01","close":30300.0},{"date":"2024-11-04","close":30300.0},{"date":"2024-11-05","close":30300.0},{"date":"2024-11-06","close":30300.0},{"date":"2024-11-07","close":30300.0},{"date":"2024-11-08","close":30300.0},{"date":"2024-11-11","close":30300.0},{"date":"2024-11-12","close":30300.0},{"date":"2024-11-13","close":30300.0},{"date":"2024-11-14","close":30300.0},{"date":"2024-11-15","close":30300.0},{"date":"2024-11-18","close":30300.0},{"date":"2024-11-19","close":30300.0},{"date":"2024-11-20","close":30300.0},{"date":"2024-11-21","close":30300.0},{"date":"2024-11-22","close":25850.0},{"date":"2024-11-25","close":25850.0},{"date":"2024-11-26","close":25850.0},{"date":"2024-11-27","close":25850.0},{"date":"2024-11-28","close":25850.0},{"date":"2024-11-29","close":25850.0},{"date":"2024-12-02","close":25850.0},{"date":"2024-12-03","close":25850.0},{"date":"2024-12-04","close":25850.0},{"date":"2024-12-05","close":25850.0},{"date":"2024-12-06","close":25850.0},{"date":"2024-12-09","close":25850.0},{"date":"2024-12-10","close":25850.0},{"date":"2024-12-11","close":25850.0},{"date":"2024-12-12","close":25850.0},{"date":"2024-12-13","close":25850.0},{"date":"2024-12-16","close":25850.0},{"date":"2024-12-17","close":25850.0},{"date":"2024-12-18","close":25850.0},{"date":"2024-12-19","close":25850.0},{"date":"2024-12-20","close":25850.0},{"date":"2024-12-23","close":25850.0},{"date":"2024-12-24","close":25850.0},{"date":"2024-12-26","close":25850.0},{"date":"2024-12-27","close":25850.0},{"date":"2024-12-30","close":25850.0},{"date":"2025-01-02","close":25850.0},{"date":"2025-01-03","close":22000.0},{"date":"2025-01-06","close":22000.0},{"date":"2025-01-07","close":22000.0},{"date":"2025-01-08","close":22000.0},{"date":"2025-01-09","close":22000.0},{"date":"2025-01-10","close":21400.0},{"date":"2025-01-13","close":22000.0},{"date":"2025-01-14","close":22000.0},{"date":"2025-01-15","close":22000.0},{"date":"2025-01-16","close":22650.0},{"date":"2025-01-17","close":22000.0},{"date":"2025-01-20","close":22650.0},{"date":"2025-01-21","close":22000.0},{"date":"2025-01-22","close":22650.0},{"date":"2025-01-23","close":22000.0},{"date":"2025-01-24","close":21400.0},{"date":"2025-01-31","close":22000.0},{"date":"2025-02-03","close":21400.0},{"date":"2025-02-04","close":21400.0},{"date":"2025-02-05","close":21400.0},{"date":"2025-02-06","close":21950.0},{"date":"2025-02-07","close":21350.0},{"date":"2025-02-10","close":21950.0},{"date":"2025-02-11","close":21950.0},{"date":"2025-02-12","close":21950.0},{"date":"2025-02-13","close":21950.0},{"date":"2025-02-14","close":21950.0},{"date":"2025-02-17","close":21950.0},{"date":"2025-02-18","close":21350.0},{"date":"2025-02-19","close":22600.0},{"date":"2025-02-20","close":21950.0},{"date":"2025-02-21","close":21350.0},{"date":"2025-02-24","close":21350.0},{"date":"2025-02-25","close":24550.0},{"date":"2025-02-26","close":25000.0},{"date":"2025-02-27","close":25000.0},{"date":"2025-02-28","close":27500.0},{"date":"2025-03-04","close":23400.0},{"date":"2025-03-05","close":20050.0},{"date":"2025-03-06","close":22900.0},{"date":"2025-03-07","close":20050.0},{"date":"2025-03-10","close":20500.0},{"date":"2025-03-11","close":18100.0},{"date":"2025-03-12","close":18550.0},{"date":"2025-03-13","close":18050.0},{"date":"2025-03-14","close":19000.0},{"date":"2025-03-17","close":18920.0},{"date":"2025-03-18","close":19450.0},{"date":"2025-03-19","close":17750.0},{"date":"2025-03-20","close":19950.0},{"date":"2025-03-21","close":19960.0},{"date":"2025-03-24","close":19500.0},{"date":"2025-03-25","close":18500.0},{"date":"2025-03-26","close":18600.0},{"date":"2025-03-27","close":19200.0},{"date":"2025-03-28","close":19510.0},{"date":"2025-03-31","close":19850.0},{"date":"2025-04-01","close":19780.0},{"date":"2025-04-02","close":19700.0},{"date":"2025-04-03","close":19590.0},{"date":"2025-04-04","close":16100.0},{"date":"2025-04-07","close":13870.0},{"date":"2025-04-08","close":13190.0},{"date":"2025-04-09","close":15740.0},{"date":"2025-04-10","close":16300.0},{"date":"2025-04-11","close":15480.0},{"date":"2025-04-14","close":14380.0},{"date":"2025-04-15","close":18690.0},{"date":"2025-04-16","close":20300.0},{"date":"2025-04-17","close":20350.0},{"date":"2025-04-18","close":19310.0},{"date":"2025-04-21","close":18220.0},{"date":"2025-04-22","close":17310.0},{"date":"2025-04-23","close":17410.0},{"date":"2025-04-24","close":16750.0},{"date":"2025-04-25","close":16090.0},{"date":"2025-04-28","close":15180.0},{"date":"2025-04-29","close":15240.0},{"date":"2025-04-30","close":14210.0},{"date":"2025-05-02","close":13840.0},{"date":"2025-05-07","close":14550.0},{"date":"2025-05-08","close":17250.0},{"date":"2025-05-09","close":17550.0},{"date":"2025-05-12","close":16700.0},{"date":"2025-05-13","close":18500.0},{"date":"2025-05-14","close":17750.0},{"date":"2025-05-15","close":17460.0},{"date":"2025-05-16","close":19800.0},{"date":"2025-05-19","close":19680.0},{"date":"2025-05-20","close":19080.0},{"date":"2025-05-21","close":20050.0},{"date":"2025-05-22","close":18180.0},{"date":"2025-05-23","close":18000.0},{"date":"2025-05-26","close":17530.0},{"date":"2025-05-27","close":17630.0},{"date":"2025-05-28","close":17630.0},{"date":"2025-05-29","close":17250.0},{"date":"2025-05-30","close":16140.0},{"date":"2025-06-02","close":16050.0},{"date":"2025-06-04","close":16590.0},{"date":"2025-06-05","close":16300.0},{"date":"2025-06-09","close":16040.0},{"date":"2025-06-10","close":16060.0},{"date":"2025-06-11","close":16740.0},{"date":"2025-06-12","close":16480.0},{"date":"2025-06-13","close":15240.0},{"date":"2025-06-16","close":14980.0},{"date":"2025-06-17","close":15110.0},{"date":"2025-06-18","close":16280.0},{"date":"2025-06-19","close":16750.0},{"date":"2025-06-20","close":16120.0},{"date":"2025-06-23","close":16550.0},{"date":"2025-06-24","close":16530.0},{"date":"2025-06-25","close":16030.0},{"date":"2025-06-26","close":15260.0},{"date":"2025-06-27","close":15260.0},{"date":"2025-06-30","close":15100.0},{"date":"2025-07-01","close":14640.0},{"date":"2025-07-02","close":14350.0},{"date":"2025-07-03","close":14190.0},{"date":"2025-07-04","close":14050.0},{"date":"2025-07-07","close":14050.0},{"date":"2025-07-08","close":14000.0},{"date":"2025-07-09","close":13830.0},{"date":"2025-07-10","close":13810.0},{"date":"2025-07-11","close":13860.0},{"date":"2025-07-14","close":13400.0},{"date":"2025-07-15","close":13490.0},{"date":"2025-07-16","close":13100.0},{"date":"2025-07-17","close":13410.0},{"date":"2025-07-18","close":13210.0},{"date":"2025-07-21","close":13240.0},{"date":"2025-07-22","close":13620.0},{"date":"2025-07-23","close":13020.0},{"date":"2025-07-24","close":12500.0},{"date":"2025-07-25","close":12640.0},{"date":"2025-07-28","close":12490.0},{"date":"2025-07-29","close":12380.0},{"date":"2025-07-30","close":12400.0},{"date":"2025-07-31","close":12730.0},{"date":"2025-08-01","close":12200.0},{"date":"2025-08-04","close":12370.0},{"date":"2025-08-05","close":12500.0},{"date":"2025-08-06","close":12790.0},{"date":"2025-08-07","close":13320.0},{"date":"2025-08-08","close":13010.0},{"date":"2025-08-11","close":13070.0},{"date":"2025-08-12","close":12740.0},{"date":"2025-08-13","close":12800.0},{"date":"2025-08-14","close":12860.0},{"date":"2025-08-18","close":12110.0},{"date":"2025-08-19","close":12160.0},{"date":"2025-08-20","close":11640.0},{"date":"2025-08-21","close":11520.0},{"date":"2025-08-22","close":11700.0},{"date":"2025-08-25","close":12170.0},{"date":"2025-08-26","close":12790.0},{"date":"2025-08-27","close":12110.0},{"date":"2025-08-28","close":12080.0},{"date":"2025-08-29","close":11840.0},{"date":"2025-09-01","close":11500.0},{"date":"2025-09-02","close":11750.0},{"date":"2025-09-03","close":11440.0},{"date":"2025-09-04","close":11460.0},{"date":"2025-09-05","close":11990.0},{"date":"2025-09-08","close":13240.0},{"date":"2025-09-09","close":13730.0},{"date":"2025-09-10","close":13620.0},{"date":"2025-09-11","close":13670.0},{"date":"2025-09-12","close":14200.0},{"date":"2025-09-15","close":14350.0},{"date":"2025-09-16","close":14300.0},{"date":"2025-09-17","close":13920.0},{"date":"2025-09-18","close":13980.0},{"date":"2025-09-19","close":14150.0},{"date":"2025-09-22","close":14170.0},{"date":"2025-09-23","close":16250.0},{"date":"2025-09-24","close":17000.0},{"date":"2025-09-25","close":16450.0},{"date":"2025-09-26","close":16770.0},{"date":"2025-09-29","close":19410.0},{"date":"2025-09-30","close":19970.0},{"date":"2025-10-01","close":25950.0},{"date":"2025-10-02","close":26450.0},{"date":"2025-10-10","close":27650.0},{"date":"2025-10-13","close":24550.0},{"date":"2025-10-14","close":22150.0},{"date":"2025-10-15","close":24200.0},{"date":"2025-10-16","close":23700.0},{"date":"2025-10-17","close":22000.0},{"date":"2025-10-20","close":24150.0},{"date":"2025-10-21","close":23050.0},{"date":"2025-10-22","close":25000.0},{"date":"2025-10-23","close":25950.0},{"date":"2025-10-24","close":27700.0},{"date":"2025-10-27","close":28750.0},{"date":"2025-10-28","close":28800.0},{"date":"2025-10-29","close":28800.0},{"date":"2025-10-30","close":26700.0},{"date":"2025-10-31","close":34700.0},{"date":"2025-11-03","close":38250.0},{"date":"2025-11-04","close":36900.0},{"date":"2025-11-05","close":32500.0},{"date":"2025-11-06","close":30050.0},{"date":"2025-11-07","close":31800.0},{"date":"2025-11-10","close":32850.0},{"date":"2025-11-11","close":31500.0},{"date":"2025-11-12","close":33000.0},{"date":"2025-11-13","close":34750.0},{"date":"2025-11-14","close":34100.0},{"date":"2025-11-17","close":36800.0},{"date":"2025-11-18","close":37800.0},{"date":"2025-11-19","close":36550.0},{"date":"2025-11-20","close":40600.0},{"date":"2025-11-21","close":47950.0},{"date":"2025-11-24","close":44000.0},{"date":"2025-11-25","close":40150.0},{"date":"2025-11-26","close":42000.0},{"date":"2025-11-27","close":44150.0},{"date":"2025-11-28","close":53300.0},{"date":"2025-12-01","close":60000.0},{"date":"2025-12-02","close":64000.0},{"date":"2025-12-03","close":62600.0},{"date":"2025-12-04","close":66900.0},{"date":"2025-12-05","close":65100.0},{"date":"2025-12-08","close":60300.0},{"date":"2025-12-09","close":60800.0},{"date":"2025-12-10","close":57800.0},{"date":"2025-12-11","close":56800.0},{"date":"2025-12-12","close":60500.0},{"date":"2025-12-15","close":61300.0},{"date":"2025-12-16","close":58600.0},{"date":"2025-12-17","close":57200.0},{"date":"2025-12-18","close":52500.0},{"date":"2025-12-19","close":49800.0},{"date":"2025-12-22","close":50600.0},{"date":"2025-12-23","close":47700.0},{"date":"2025-12-24","close":47200.0},{"date":"2025-12-26","close":46600.0},{"date":"2025-12-29","close":46400.0},{"date":"2025-12-30","close":43800.0},{"date":"2026-01-02","close":51600.0},{"date":"2026-01-05","close":51200.0},{"date":"2026-01-06","close":52000.0},{"date":"2026-01-07","close":54300.0},{"date":"2026-01-08","close":58500.0},{"date":"2026-01-09","close":63900.0},{"date":"2026-01-12","close":72500.0},{"date":"2026-01-13","close":73700.0},{"date":"2026-01-14","close":65800.0},{"date":"2026-01-15","close":85500.0},{"date":"2026-01-16","close":81000.0},{"date":"2026-01-19","close":83100.0},{"date":"2026-01-20","close":77200.0},{"date":"2026-01-21","close":78800.0},{"date":"2026-01-22","close":70100.0},{"date":"2026-01-23","close":68900.0},{"date":"2026-01-26","close":69500.0},{"date":"2026-01-27","close":70300.0},{"date":"2026-01-28","close":73900.0},{"date":"2026-01-29","close":73000.0},{"date":"2026-01-30","close":72700.0},{"date":"2026-02-02","close":65000.0},{"date":"2026-02-03","close":68500.0},{"date":"2026-02-04","close":64000.0},{"date":"2026-02-05","close":60500.0},{"date":"2026-02-06","close":62200.0},{"date":"2026-02-09","close":74400.0},{"date":"2026-02-10","close":75700.0},{"date":"2026-02-11","close":75500.0},{"date":"2026-02-12","close":76000.0},{"date":"2026-02-13","close":71700.0},{"date":"2026-02-19","close":80200.0},{"date":"2026-02-20","close":77100.0},{"date":"2026-02-23","close":80200.0},{"date":"2026-02-24","close":93000.0},{"date":"2026-02-25","close":106000.0},{"date":"2026-02-26","close":125000.0},{"date":"2026-02-27","close":126700.0},{"date":"2026-03-03","close":123500.0},{"date":"2026-03-04","close":101500.0},{"date":"2026-03-05","close":123900.0},{"date":"2026-03-06","close":150000.0},{"date":"2026-03-09","close":135000.0},{"date":"2026-03-10","close":169900.0},{"date":"2026-03-11","close":137000.0},{"date":"2026-03-12","close":128700.0},{"date":"2026-03-13","close":120000.0},{"date":"2026-03-16","close":112500.0},{"date":"2026-03-17","close":111000.0},{"date":"2026-03-18","close":109400.0},{"date":"2026-03-19","close":118500.0},{"date":"2026-03-20","close":120700.0},{"date":"2026-03-23","close":97800.0},{"date":"2026-03-24","close":105000.0},{"date":"2026-03-25","close":121900.0},{"date":"2026-03-26","close":124500.0},{"date":"2026-03-27","close":121000.0},{"date":"2026-03-30","close":106500.0},{"date":"2026-03-31","close":107500.0},{"date":"2026-04-01","close":113600.0},{"date":"2026-04-02","close":110700.0},{"date":"2026-04-03","close":102000.0},{"date":"2026-04-06","close":88800.0},{"date":"2026-04-07","close":85900.0},{"date":"2026-04-08","close":93000.0},{"date":"2026-04-09","close":87400.0},{"date":"2026-04-10","close":87700.0},{"date":"2026-04-13","close":81500.0},{"date":"2026-04-14","close":91000.0},{"date":"2026-04-15","close":93300.0},{"date":"2026-04-16","close":104000.0},{"date":"2026-04-17","close":107100.0},{"date":"2026-04-20","close":109600.0},{"date":"2026-04-21","close":106800.0},{"date":"2026-04-22","close":99800.0},{"date":"2026-04-23","close":90400.0},{"date":"2026-04-24","close":91700.0},{"date":"2026-04-27","close":99900.0},{"date":"2026-04-28","close":97700.0},{"date":"2026-04-29","close":101300.0},{"date":"2026-04-30","close":107700.0},{"date":"2026-05-04","close":127900.0},{"date":"2026-05-06","close":117000.0},{"date":"2026-05-07","close":121000.0},{"date":"2026-05-08","close":137600.0},{"date":"2026-05-11","close":128900.0},{"date":"2026-05-12","close":116900.0},{"date":"2026-05-13","close":122000.0},{"date":"2026-05-14","close":116300.0},{"date":"2026-05-15","close":107000.0},{"date":"2026-05-18","close":96400.0},{"date":"2026-05-19","close":84100.0},{"date":"2026-05-20","close":78500.0},{"date":"2026-05-21","close":98000.0},{"date":"2026-05-22","close":106700.0},{"date":"2026-05-26","close":108100.0},{"date":"2026-05-27","close":102900.0},{"date":"2026-05-28","close":99000.0},{"date":"2026-05-29","close":102100.0},{"date":"2026-06-01","close":93900.0},{"date":"2026-06-02","close":95500.0},{"date":"2026-06-04","close":90600.0},{"date":"2026-06-05","close":79800.0},{"date":"2026-06-08","close":68800.0},{"date":"2026-06-09","close":72500.0},{"date":"2026-06-10","close":78500.0},{"date":"2026-06-11","close":77500.0},{"date":"2026-06-12","close":84800.0},{"date":"2026-06-15","close":83400.0},{"date":"2026-06-16","close":88500.0},{"date":"2026-06-17","close":83900.0},{"date":"2026-06-18","close":77300.0},{"date":"2026-06-19","close":75500.0},{"date":"2026-06-22","close":70300.0},{"date":"2026-06-23","close":59100.0},{"date":"2026-06-24","close":59100.0},{"date":"2026-06-25","close":57400.0},{"date":"2026-06-26","close":52500.0},{"date":"2026-06-29","close":58500.0},{"date":"2026-06-30","close":58300.0},{"date":"2026-07-01","close":57000.0},{"date":"2026-07-02","close":52200.0},{"date":"2026-07-03","close":52800.0},{"date":"2026-07-06","close":53600.0},{"date":"2026-07-07","close":50200.0},{"date":"2026-07-08","close":45350.0},{"date":"2026-07-09","close":46000.0},{"date":"2026-07-10","close":51200.0},{"date":"2026-07-13","close":47850.0},{"date":"2026-07-14","close":47200.0},{"date":"2026-07-15","close":49500.0},{"date":"2026-07-16","close":43400.0},{"date":"2026-07-20","close":40050.0},{"date":"2026-07-21","close":42900.0},{"date":"2026-07-22","close":50100.0},{"date":"2026-07-23","close":52500.0},{"date":"2026-07-24","close":46350.0},{"date":"2026-07-27","close":53000.0},{"date":"2026-07-28","close":51300.0},{"date":"2026-07-29","close":55800.0},{"date":"2026-07-30","close":44000.0},{"date":"2026-07-31","close":51300.0},{"date":"2026-08-03","close":60200.0},{"date":"2026-08-04","close":63500.0},{"date":"2026-08-05","close":65200.0},{"date":"2026-08-06","close":66300.0},{"date":"2026-08-07","close":64200.0},{"date":"2026-08-10","close":70200.0},{"date":"2026-08-11","close":65300.0},{"date":"2026-08-12","close":65300.0},{"date":"2026-08-13","close":63000.0},{"date":"2026-08-14","close":72600.0},{"date":"2026-08-18","close":61000.0},{"date":"2026-08-19","close":58600.0},{"date":"2026-08-20","close":57900.0},{"date":"2026-08-21","close":52700.0},{"date":"2026-08-24","close":50600.0},{"date":"2026-08-25","close":51200.0},{"date":"2026-08-26","close":50600.0},{"date":"2026-08-27","close":48050.0},{"date":"2026-08-28","close":47500.0},{"date":"2026-08-31","close":50600.0},{"date":"2026-09-01","close":49900.0},{"date":"2026-09-02","close":46150.0},{"date":"2026-09-03","close":45550.0},{"date":"2026-09-04","close":50200.0},{"date":"2026-09-07","close":49550.0},{"date":"2026-09-08","close":49450.0},{"date":"2026-09-09","close":50800.0},{"date":"2026-09-10","close":51300.0},{"date":"2026-09-11","close":51100.0},{"date":"2026-09-14","close":47100.0},{"date":"2026-09-15","close":55200.0},{"date":"2026-09-16","close":51900.0},{"date":"2026-09-17","close":52900.0},{"date":"2026-09-18","close":56300.0},{"date":"2026-09-21","close":56800.0},{"date":"2026-09-22","close":55800.0},{"date":"2026-09-23","close":54900.0},{"date":"2026-09-28","close":52400.0},{"date":"2026-09-29","close":52200.0},{"date":"2026-09-30","close":52200.0},{"date":"2026-10-01","close":55100.0},{"date":"2026-10-02","close":57400.0},{"date":"2026-10-06","close":58200.0},{"date":"2026-10-07","close":54400.0},{"date":"2026-10-08","close":53100.0},{"date":"2026-10-12","close":47500.0},{"date":"2026-10-13","close":45400.0},{"date":"2026-10-14","close":44900.0},{"date":"2026-10-15","close":39100.0},{"date":"2026-10-16","close":42000.0},{"date":"2026-10-19","close":43900.0},{"date":"2026-10-20","close":40700.0},{"date":"2026-10-21","close":42300.0},{"date":"2026-10-22","close":40350.0},{"date":"2026-10-23","close":38600.0}],"chart_data":[{"date":"2024-10-23","open":31200,"high":31200,"low":31200,"close":31200,"volume":0,"rsi_14":100.0,"sma_20":31200.0,"sma_60":31260.0,"sma_120":31200.42},{"date":"2024-10-24","open":31200,"high":31200,"low":31200,"close":31200,"volume":0,"rsi_14":100.0,"sma_20":31200.0,"sma_60":31260.0,"sma_120":31279.17},{"date":"2024-10-25","open":31200,"high":31200,"low":31200,"close":31200,"volume":0,"rsi_14":100.0,"sma_20":31200.0,"sma_60":31260.0,"sma_120":31330.83},{"date":"2024-10-28","open":31200,"high":31200,"low":31200,"close":31200,"volume":0,"rsi_14":100.0,"sma_20":31200.0,"sma_60":31260.0,"sma_120":31351.25},{"date":"2024-10-29","open":31200,"high":31200,"low":31200,"close":31200,"volume":0,"rsi_14":100.0,"sma_20":31200.0,"sma_60":31260.0,"sma_120":31335.83},{"date":"2024-10-30","open":31200,"high":31200,"low":31200,"close":31200,"volume":0,"rsi_14":100.0,"sma_20":31200.0,"sma_60":31260.0,"sma_120":31320.42},{"date":"2024-10-31","open":31200,"high":31200,"low":31200,"close":31200,"volume":0,"rsi_14":100.0,"sma_20":31200.0,"sma_60":31260.0,"sma_120":31305.0},{"date":"2024-11-01","open":30300,"high":30300,"low":30300,"close":30300,"volume":57,"rsi_14":0.0,"sma_20":31155.0,"sma_60":31245.0,"sma_120":31290.0},{"date":"2024-11-04","open":30300,"high":30300,"low":30300,"close":30300,"volume":0,"rsi_14":0.0,"sma_20":31110.0,"sma_60":31230.0,"sma_120":31275.0},{"date":"2024-11-05","open":30300,"high":30300,"low":30300,"close":30300,"volume":0,"rsi_14":0.0,"sma_20":31065.0,"sma_60":31215.0,"sma_120":31260.0},{"date":"2024-11-06","open":30300,"high":30300,"low":30300,"close":30300,"volume":0,"rsi_14":0.0,"sma_20":31020.0,"sma_60":31200.0,"sma_120":31245.0},{"date":"2024-11-07","open":30300,"high":30300,"low":30300,"close":30300,"volume":0,"rsi_14":0.0,"sma_20":30975.0,"sma_60":31185.0,"sma_120":31230.0},{"date":"2024-11-08","open":30300,"high":30300,"low":30300,"close":30300,"volume":0,"rsi_14":0.0,"sma_20":30930.0,"sma_60":31170.0,"sma_120":31222.5},{"date":"2024-11-11","open":30300,"high":30300,"low":30300,"close":30300,"volume":0,"rsi_14":0.0,"sma_20":30885.0,"sma_60":31155.0,"sma_120":31215.0},{"date":"2024-11-12","open":30300,"high":30300,"low":30300,"close":30300,"volume":0,"rsi_14":0.0,"sma_20":30840.0,"sma_60":31140.0,"sma_120":31207.5},{"date":"2024-11-13","open":30300,"high":30300,"low":30300,"close":30300,"volume":0,"rsi_14":0.0,"sma_20":30795.0,"sma_60":31110.0,"sma_120":31200.0},{"date":"2024-11-14","open":30300,"high":30300,"low":30300,"close":30300,"volume":0,"rsi_14":0.0,"sma_20":30750.0,"sma_60":31080.0,"sma_120":31192.5},{"date":"2024-11-15","open":30300,"high":30300,"low":30300,"close":30300,"volume":0,"rsi_14":0.0,"sma_20":30705.0,"sma_60":31050.0,"sma_120":31185.0},{"date":"2024-11-18","open":30300,"high":30300,"low":30300,"close":30300,"volume":0,"rsi_14":0.0,"sma_20":30660.0,"sma_60":31020.0,"sma_120":31177.5},{"date":"2024-11-19","open":30300,"high":30300,"low":30300,"close":30300,"volume":0,"rsi_14":0.0,"sma_20":30615.0,"sma_60":31005.0,"sma_120":31170.0},{"date":"2024-11-20","open":30300,"high":30300,"low":30300,"close":30300,"volume":0,"rsi_14":0.0,"sma_20":30570.0,"sma_60":30990.0,"sma_120":31162.5},{"date":"2024-11-21","open":30300,"high":30300,"low":30300,"close":30300,"volume":0,"rsi_14":100.0,"sma_20":30525.0,"sma_60":30975.0,"sma_120":31155.0},{"date":"2024-11-22","open":25850,"high":25850,"low":25850,"close":25850,"volume":1,"rsi_14":0.0,"sma_20":30257.5,"sma_60":30885.83,"sma_120":31110.42},{"date":"2024-11-25","open":25850,"high":25850,"low":25850,"close":25850,"volume":0,"rsi_14":0.0,"sma_20":29990.0,"sma_60":30796.67,"sma_120":31065.83},{"date":"2024-11-26","open":25850,"high":25850,"low":25850,"close":25850,"volume":0,"rsi_14":0.0,"sma_20":29722.5,"sma_60":30707.5,"sma_120":31021.25},{"date":"2024-11-27","open":25850,"high":25850,"low":25850,"close":25850,"volume":0,"rsi_14":0.0,"sma_20":29455.0,"sma_60":30618.33,"sma_120":30976.67},{"date":"2024-11-28","open":25850,"high":25850,"low":25850,"close":25850,"volume":0,"rsi_14":0.0,"sma_20":29187.5,"sma_60":30529.17,"sma_120":30932.08},{"date":"2024-11-29","open":25850,"high":25850,"low":25850,"close":25850,"volume":0,"rsi_14":0.0,"sma_20":28965.0,"sma_60":30440.0,"sma_120":30887.5},{"date":"2024-12-02","open":25850,"high":25850,"low":25850,"close":25850,"volume":0,"rsi_14":0.0,"sma_20":28742.5,"sma_60":30350.83,"sma_120":30842.92},{"date":"2024-12-03","open":25850,"high":25850,"low":25850,"close":25850,"volume":0,"rsi_14":0.0,"sma_20":28520.0,"sma_60":30261.67,"sma_120":30798.33},{"date":"2024-12-04","open":25850,"high":25850,"low":25850,"close":25850,"volume":0,"rsi_14":0.0,"sma_20":28297.5,"sma_60":30172.5,"sma_120":30753.75},{"date":"2024-12-05","open":25850,"high":25850,"low":25850,"close":25850,"volume":0,"rsi_14":0.0,"sma_20":28075.0,"sma_60":30083.33,"sma_120":30709.17},{"date":"2024-12-06","open":25850,"high":25850,"low":25850,"close":25850,"volume":0,"rsi_14":0.0,"sma_20":27852.5,"sma_60":29994.17,"sma_120":30664.58},{"date":"2024-12-09","open":25850,"high":25850,"low":25850,"close":25850,"volume":0,"rsi_14":0.0,"sma_20":27630.0,"sma_60":29905.0,"sma_120":30620.0},{"date":"2024-12-10","open":25850,"high":25850,"low":25850,"close":25850,"volume":0,"rsi_14":0.0,"sma_20":27407.5,"sma_60":29815.83,"sma_120":30575.42},{"date":"2024-12-11","open":25850,"high":25850,"low":25850,"close":25850,"volume":0,"rsi_14":0.0,"sma_20":27185.0,"sma_60":29726.67,"sma_120":30530.83},{"date":"2024-12-12","open":25850,"high":25850,"low":25850,"close":25850,"volume":0,"rsi_14":100.0,"sma_20":26962.5,"sma_60":29637.5,"sma_120":30486.25},{"date":"2024-12-13","open":25850,"high":25850,"low":25850,"close":25850,"volume":0,"rsi_14":100.0,"sma_20":26740.0,"sma_60":29548.33,"sma_120":30441.67},{"date":"2024-12-16","open":25850,"high":25850,"low":25850,"close":25850,"volume":0,"rsi_14":100.0,"sma_20":26517.5,"sma_60":29459.17,"sma_120":30389.58},{"date":"2024-12-17","open":25850,"high":25850,"low":25850,"close":25850,"volume":0,"rsi_14":100.0,"sma_20":26295.0,"sma_60":29370.0,"sma_120":30337.5},{"date":"2024-12-18","open":25850,"high":25850,"low":25850,"close":25850,"volume":0,"rsi_14":100.0,"sma_20":26072.5,"sma_60":29280.83,"sma_120":30285.42},{"date":"2024-12-19","open":25850,"high":25850,"low":25850,"close":25850,"volume":0,"rsi_14":100.0,"sma_20":25850.0,"sma_60":29191.67,"sma_120":30233.33},{"date":"2024-12-20","open":25850,"high":25850,"low":25850,"close":25850,"volume":0,"rsi_14":100.0,"sma_20":25850.0,"sma_60":29102.5,"sma_120":30181.25},{"date":"2024-12-23","open":25850,"high":25850,"low":25850,"close":25850,"volume":0,"rsi_14":100.0,"sma_20":25850.0,"sma_60":29013.33,"sma_120":30136.67},{"date":"2024-12-24","open":25850,"high":25850,"low":25850,"close":25850,"volume":0,"rsi_14":100.0,"sma_20":25850.0,"sma_60":28924.17,"sma_120":30092.08},{"date":"2024-12-26","open":25850,"high":25850,"low":25850,"close":25850,"volume":0,"rsi_14":100.0,"sma_20":25850.0,"sma_60":28835.0,"sma_120":30047.5},{"date":"2024-12-27","open":25850,"high":25850,"low":25850,"close":25850,"volume":0,"rsi_14":100.0,"sma_20":25850.0,"sma_60":28745.83,"sma_120":30002.92},{"date":"2024-12-30","open":25850,"high":25850,"low":25850,"close":25850,"volume":0,"rsi_14":100.0,"sma_20":25850.0,"sma_60":28656.67,"sma_120":29958.33},{"date":"2025-01-02","open":25850,"high":25850,"low":25850,"close":25850,"volume":0,"rsi_14":100.0,"sma_20":25850.0,"sma_60":28567.5,"sma_120":29913.75},{"date":"2025-01-03","open":22000,"high":22000,"low":22000,"close":22000,"volume":5,"rsi_14":0.0,"sma_20":25657.5,"sma_60":28414.17,"sma_120":29837.08},{"date":"2025-01-06","open":22000,"high":22000,"low":22000,"close":22000,"volume":0,"rsi_14":0.0,"sma_20":25465.0,"sma_60":28260.83,"sma_120":29760.42},{"date":"2025-01-07","open":22000,"high":22000,"low":22000,"close":22000,"volume":0,"rsi_14":0.0,"sma_20":25272.5,"sma_60":28107.5,"sma_120":29683.75},{"date":"2025-01-08","open":22000,"high":22000,"low":22000,"close":22000,"volume":0,"rsi_14":0.0,"sma_20":25080.0,"sma_60":27954.17,"sma_120":29607.08},{"date":"2025-01-09","open":22000,"high":22000,"low":22000,"close":22000,"volume":0,"rsi_14":0.0,"sma_20":24887.5,"sma_60":27800.83,"sma_120":29530.42},{"date":"2025-01-10","open":21400,"high":21400,"low":21400,"close":21400,"volume":100,"rsi_14":0.0,"sma_20":24665.0,"sma_60":27637.5,"sma_120":29448.75},{"date":"2025-01-13","open":20800,"high":22000,"low":20800,"close":22000,"volume":101,"rsi_14":11.88,"sma_20":24472.5,"sma_60":27484.17,"sma_120":29372.08},{"date":"2025-01-14","open":22000,"high":22000,"low":22000,"close":22000,"volume":0,"rsi_14":11.88,"sma_20":24280.0,"sma_60":27330.83,"sma_120":29295.42},{"date":"2025-01-15","open":22000,"high":22000,"low":22000,"close":22000,"volume":0,"rsi_14":11.88,"sma_20":24087.5,"sma_60":27177.5,"sma_120":29218.75},{"date":"2025-01-16","open":21400,"high":22650,"low":21400,"close":22650,"volume":101,"rsi_14":21.93,"sma_20":23927.5,"sma_60":27035.0,"sma_120":29147.5},{"date":"2025-01-17","open":22000,"high":22000,"low":22000,"close":22000,"volume":100,"rsi_14":19.69,"sma_20":23735.0,"sma_60":26881.67,"sma_120":29070.83},{"date":"2025-01-20","open":21400,"high":22650,"low":21400,"close":22650,"volume":101,"rsi_14":27.14,"sma_20":23575.0,"sma_60":26739.17,"sma_120":28999.58},{"date":"2025-01-21","open":22000,"high":22000,"low":22000,"close":22000,"volume":100,"rsi_14":24.84,"sma_20":23382.5,"sma_60":26585.83,"sma_120":28922.92},{"date":"2025-01-22","open":21650,"high":22650,"low":21400,"close":22650,"volume":120,"rsi_14":30.72,"sma_20":23222.5,"sma_60":26443.33,"sma_120":28851.67},{"date":"2025-01-23","open":22000,"high":22000,"low":22000,"close":22000,"volume":100,"rsi_14":50.0,"sma_20":23030.0,"sma_60":26290.0,"sma_120":28775.0},{"date":"2025-01-24","open":21400,"high":21400,"low":21400,"close":21400,"volume":100,"rsi_14":44.74,"sma_20":22807.5,"sma_60":26126.67,"sma_120":28693.33},{"date":"2025-01-31","open":20800,"high":22000,"low":20800,"close":22000,"volume":101,"rsi_14":50.0,"sma_20":22615.0,"sma_60":25973.33,"sma_120":28616.67},{"date":"2025-02-03","open":21500,"high":21500,"low":21400,"close":21400,"volume":112,"rsi_14":45.65,"sma_20":22392.5,"sma_60":25810.0,"sma_120":28535.0},{"date":"2025-02-04","open":21400,"high":21400,"low":21400,"close":21400,"volume":1,"rsi_14":45.65,"sma_20":22170.0,"sma_60":25661.67,"sma_120":28453.33},{"date":"2025-02-05","open":21400,"high":21400,"low":21400,"close":21400,"volume":0,"rsi_14":54.01,"sma_20":21975.0,"sma_60":25522.5,"sma_120":28376.25},{"date":"2025-02-06","open":21350,"high":21950,"low":21350,"close":21950,"volume":101,"rsi_14":49.6,"sma_20":21972.5,"sma_60":25383.33,"sma_120":28299.17},{"date":"2025-02-07","open":21350,"high":21350,"low":21350,"close":21350,"volume":100,"rsi_14":45.26,"sma_20":21940.0,"sma_60":25234.17,"sma_120":28217.08},{"date":"2025-02-10","open":20750,"high":21950,"low":20750,"close":21950,"volume":101,"rsi_14":49.66,"sma_20":21937.5,"sma_60":25095.0,"sma_120":28140.0},{"date":"2025-02-11","open":21950,"high":21950,"low":21950,"close":21950,"volume":75,"rsi_14":44.85,"sma_20":21935.0,"sma_60":24955.83,"sma_120":28062.92},{"date":"2025-02-12","open":21800,"high":21950,"low":20600,"close":21950,"volume":45,"rsi_14":49.59,"sma_20":21932.5,"sma_60":24816.67,"sma_120":27985.83},{"date":"2025-02-13","open":21950,"high":21950,"low":21950,"close":21950,"volume":1,"rsi_14":43.64,"sma_20":21960.0,"sma_60":24677.5,"sma_120":27908.75},{"date":"2025-02-14","open":21350,"high":21950,"low":21350,"close":21950,"volume":101,"rsi_14":49.48,"sma_20":21957.5,"sma_60":24538.33,"sma_120":27824.17},{"date":"2025-02-17","open":21350,"high":21950,"low":21350,"close":21950,"volume":101,"rsi_14":41.67,"sma_20":21955.0,"sma_60":24399.17,"sma_120":27739.58},{"date":"2025-02-18","open":21350,"high":21350,"low":21350,"close":21350,"volume":101,"rsi_14":42.17,"sma_20":21922.5,"sma_60":24250.0,"sma_120":27650.0},{"date":"2025-02-19","open":21950,"high":23200,"low":21350,"close":22600,"volume":1239,"rsi_14":62.5,"sma_20":21920.0,"sma_60":24121.67,"sma_120":27570.83},{"date":"2025-02-20","open":21950,"high":21950,"low":21950,"close":21950,"volume":100,"rsi_14":49.48,"sma_20":21917.5,"sma_60":23982.5,"sma_120":27493.75},{"date":"2025-02-21","open":21350,"high":21350,"low":21350,"close":21350,"volume":100,"rsi_14":49.48,"sma_20":21852.5,"sma_60":23833.33,"sma_120":27411.67},{"date":"2025-02-24","open":21350,"high":21350,"low":21350,"close":21350,"volume":3,"rsi_14":49.48,"sma_20":21820.0,"sma_60":23684.17,"sma_120":27329.58},{"date":"2025-02-25","open":21800,"high":24550,"low":20150,"close":24550,"volume":381,"rsi_14":67.33,"sma_20":21915.0,"sma_60":23662.5,"sma_120":27274.17},{"date":"2025-02-26","open":28000,"high":28000,"low":25000,"close":25000,"volume":59,"rsi_14":69.18,"sma_20":22065.0,"sma_60":23648.33,"sma_120":27222.5},{"date":"2025-02-27","open":25000,"high":25000,"low":25000,"close":25000,"volume":0,"rsi_14":73.83,"sma_20":22240.0,"sma_60":23632.5,"sma_120":27170.0},{"date":"2025-02-28","open":27700,"high":27800,"low":27500,"close":27500,"volume":102,"rsi_14":79.37,"sma_20":22515.0,"sma_60":23660.0,"sma_120":27139.17},{"date":"2025-03-04","open":27650,"high":27650,"low":23400,"close":23400,"volume":4,"rsi_14":55.35,"sma_20":22615.0,"sma_60":23619.17,"sma_120":27074.17},{"date":"2025-03-05","open":23400,"high":23400,"low":19910,"close":20050,"volume":22,"rsi_14":44.38,"sma_20":22547.5,"sma_60":23522.5,"sma_120":26981.25},{"date":"2025-03-06","open":17100,"high":22900,"low":17100,"close":22900,"volume":74,"rsi_14":52.41,"sma_20":22595.0,"sma_60":23473.33,"sma_120":26912.08},{"date":"2025-03-07","open":25000,"high":25000,"low":20050,"close":20050,"volume":15,"rsi_14":45.8,"sma_20":22500.0,"sma_60":23376.67,"sma_120":26819.17},{"date":"2025-03-10","open":17100,"high":20500,"low":17100,"close":20500,"volume":23,"rsi_14":46.85,"sma_20":22457.5,"sma_60":23287.5,"sma_120":26730.0},{"date":"2025-03-11","open":18000,"high":20600,"low":18000,"close":18100,"volume":3,"rsi_14":43.46,"sma_20":22265.0,"sma_60":23158.33,"sma_120":26620.83},{"date":"2025-03-12","open":20750,"high":20750,"low":18550,"close":18550,"volume":16,"rsi_14":41.58,"sma_20":22095.0,"sma_60":23036.67,"sma_120":26515.42},{"date":"2025-03-13","open":15790,"high":21300,"low":15790,"close":18050,"volume":6,"rsi_14":41.84,"sma_20":21900.0,"sma_60":22906.67,"sma_120":26405.83},{"date":"2025-03-14","open":20750,"high":20750,"low":19000,"close":19000,"volume":127,"rsi_14":45.15,"sma_20":21752.5,"sma_60":22792.5,"sma_120":26304.17},{"date":"2025-03-17","open":19550,"high":19550,"low":18920,"close":18920,"volume":40,"rsi_14":45.01,"sma_20":21601.0,"sma_60":22677.0,"sma_120":26201.83},{"date":"2025-03-18","open":19450,"high":19450,"low":19450,"close":19450,"volume":1,"rsi_14":38.23,"sma_20":21476.0,"sma_60":22570.33,"sma_120":26103.92},{"date":"2025-03-19","open":21800,"high":21800,"low":17750,"close":17750,"volume":108,"rsi_14":34.18,"sma_20":21296.0,"sma_60":22435.33,"sma_120":25991.83},{"date":"2025-03-20","open":17800,"high":19950,"low":17800,"close":19950,"volume":66,"rsi_14":40.1,"sma_20":21163.5,"sma_60":22337.0,"sma_120":25898.08},{"date":"2025-03-21","open":19960,"high":21700,"low":19950,"close":19960,"volume":45,"rsi_14":33.18,"sma_20":21064.0,"sma_60":22238.83,"sma_120":25804.42},{"date":"2025-03-24","open":18010,"high":20000,"low":17010,"close":19500,"volume":6021,"rsi_14":39.62,"sma_20":20971.5,"sma_60":22133.0,"sma_120":25706.92},{"date":"2025-03-25","open":21900,"high":21900,"low":18480,"close":18500,"volume":1261,"rsi_14":45.28,"sma_20":20829.0,"sma_60":22010.5,"sma_120":25601.08},{"date":"2025-03-26","open":18500,"high":18990,"low":18500,"close":18600,"volume":262,"rsi_14":34.28,"sma_20":20531.5,"sma_60":21889.67,"sma_120":25496.08},{"date":"2025-03-27","open":19690,"high":19690,"low":19200,"close":19200,"volume":359,"rsi_14":46.28,"sma_20":20241.5,"sma_60":21778.83,"sma_120":25396.08},{"date":"2025-03-28","open":19200,"high":20250,"low":19200,"close":19510,"volume":1411,"rsi_14":45.62,"sma_20":19972.0,"sma_60":21673.17,"sma_120":25298.67},{"date":"2025-03-31","open":19900,"high":19900,"low":17800,"close":19850,"volume":4,"rsi_14":59.48,"sma_20":19589.5,"sma_60":21573.17,"sma_120":25204.08},{"date":"2025-04-01","open":20000,"high":20000,"low":18210,"close":19780,"volume":28,"rsi_14":56.95,"sma_20":19408.5,"sma_60":21472.0,"sma_120":25108.92},{"date":"2025-04-02","open":19750,"high":19980,"low":17750,"close":19700,"volume":714,"rsi_14":59.79,"sma_20":19391.0,"sma_60":21369.5,"sma_120":25013.08},{"date":"2025-04-03","open":19680,"high":19680,"low":17780,"close":19590,"volume":2237,"rsi_14":53.89,"sma_20":19225.5,"sma_60":21265.17,"sma_120":24916.33},{"date":"2025-04-04","open":15370,"high":20750,"low":13500,"close":16100,"volume":36839523,"rsi_14":37.18,"sma_20":19028.0,"sma_60":21166.83,"sma_120":24790.5},{"date":"2025-04-07","open":17040,"high":17720,"low":13690,"close":13870,"volume":7459059,"rsi_14":28.03,"sma_20":18696.5,"sma_60":21031.33,"sma_120":24646.08},{"date":"2025-04-08","open":14150,"high":15790,"low":12190,"close":13190,"volume":6156335,"rsi_14":30.48,"sma_20":18451.0,"sma_60":20884.5,"sma_120":24496.0},{"date":"2025-04-09","open":14000,"high":16800,"low":13550,"close":15740,"volume":14983531,"rsi_14":32.5,"sma_20":18310.5,"sma_60":20780.17,"sma_120":24367.17},{"date":"2025-04-10","open":15830,"high":17490,"low":15200,"close":16300,"volume":10512739,"rsi_14":35.45,"sma_20":18223.0,"sma_60":20685.17,"sma_120":24243.0},{"date":"2025-04-11","open":16300,"high":17100,"low":15450,"close":15480,"volume":3511180,"rsi_14":34.47,"sma_20":18047.0,"sma_60":20586.5,"sma_120":24112.0},{"date":"2025-04-14","open":15400,"high":15740,"low":14380,"close":14380,"volume":1379969,"rsi_14":34.2,"sma_20":17820.0,"sma_60":20459.5,"sma_120":23971.83},{"date":"2025-04-15","open":14950,"high":18690,"low":14710,"close":18690,"volume":9985616,"rsi_14":50.26,"sma_20":17782.0,"sma_60":20404.33,"sma_120":23867.58},{"date":"2025-04-16","open":18690,"high":22350,"low":18350,"close":20300,"volume":15106401,"rsi_14":53.01,"sma_20":17909.5,"sma_60":20376.0,"sma_120":23776.75},{"date":"2025-04-17","open":20050,"high":20700,"low":19500,"close":20350,"volume":2864935,"rsi_14":52.33,"sma_20":17929.5,"sma_60":20337.67,"sma_120":23686.33},{"date":"2025-04-18","open":19720,"high":19820,"low":18790,"close":19310,"volume":2499803,"rsi_14":48.56,"sma_20":17897.0,"sma_60":20292.83,"sma_120":23587.25},{"date":"2025-04-21","open":19070,"high":20450,"low":18100,"close":18220,"volume":3303404,"rsi_14":46.04,"sma_20":17833.0,"sma_60":20219.0,"sma_120":23479.08},{"date":"2025-04-22","open":17860,"high":18410,"low":17070,"close":17310,"volume":1179345,"rsi_14":44.18,"sma_20":17773.5,"sma_60":20140.83,"sma_120":23363.33},{"date":"2025-04-23","open":17640,"high":19900,"low":16630,"close":17410,"volume":7036712,"rsi_14":44.69,"sma_20":17714.0,"sma_60":20053.5,"sma_120":23248.42},{"date":"2025-04-24","open":17410,"high":18500,"low":16720,"close":16750,"volume":1629744,"rsi_14":51.84,"sma_20":17591.5,"sma_60":19966.0,"sma_120":23128.0},{"date":"2025-04-25","open":17000,"high":17450,"low":15980,"close":16090,"volume":813702,"rsi_14":56.88,"sma_20":17420.5,"sma_60":19877.5,"sma_120":23002.08},{"date":"2025-04-28","open":16090,"high":16240,"low":15100,"close":15180,"volume":514300,"rsi_14":56.08,"sma_20":17187.0,"sma_60":19763.83,"sma_120":22868.58},{"date":"2025-04-29","open":15000,"high":15910,"low":15000,"close":15240,"volume":450132,"rsi_14":48.2,"sma_20":16960.0,"sma_60":19661.17,"sma_120":22735.58},{"date":"2025-04-30","open":15240,"high":15250,"low":14050,"close":14210,"volume":492127,"rsi_14":42.72,"sma_20":16685.5,"sma_60":19541.33,"sma_120":22601.5},{"date":"2025-05-02","open":14150,"high":14490,"low":13750,"close":13840,"volume":267946,"rsi_14":44.1,"sma_20":16398.0,"sma_60":19406.17,"sma_120":22464.33},{"date":"2025-05-07","open":13820,"high":15000,"low":13800,"close":14550,"volume":504239,"rsi_14":50.63,"sma_20":16320.5,"sma_60":19282.83,"sma_120":22333.08},{"date":"2025-05-08","open":14620,"high":17980,"low":14610,"close":17250,"volume":3670692,"rsi_14":43.95,"sma_20":16489.5,"sma_60":19214.5,"sma_120":22224.33},{"date":"2025-05-09","open":17800,"high":18040,"low":17070,"close":17550,"volume":1057617,"rsi_14":37.02,"sma_20":16707.5,"sma_60":19141.17,"sma_120":22118.08},{"date":"2025-05-12","open":17550,"high":17560,"low":16250,"close":16700,"volume":453289,"rsi_14":33.98,"sma_20":16755.5,"sma_60":19053.67,"sma_120":22004.75},{"date":"2025-05-13","open":17040,"high":19750,"low":16830,"close":18500,"volume":6154941,"rsi_14":46.67,"sma_20":16865.5,"sma_60":18996.17,"sma_120":21906.42},{"date":"2025-05-14","open":18400,"high":20300,"low":17330,"close":17750,"volume":3439895,"rsi_14":48.01,"sma_20":16979.0,"sma_60":18926.17,"sma_120":21801.83},{"date":"2025-05-15","open":17980,"high":19130,"low":17330,"close":17460,"volume":1491977,"rsi_14":50.67,"sma_20":17133.0,"sma_60":18851.33,"sma_120":21694.83},{"date":"2025-05-16","open":17770,"high":21650,"low":17500,"close":19800,"volume":10923235,"rsi_14":58.9,"sma_20":17188.5,"sma_60":18815.5,"sma_120":21607.33},{"date":"2025-05-19","open":19830,"high":20700,"low":18880,"close":19680,"volume":2302099,"rsi_14":61.37,"sma_20":17157.5,"sma_60":18787.67,"sma_120":21518.83},{"date":"2025-05-20","open":19680,"high":20600,"low":18790,"close":19080,"volume":1202210,"rsi_14":61.65,"sma_20":17094.0,"sma_60":18729.0,"sma_120":21425.33},{"date":"2025-05-21","open":19200,"high":21050,"low":19120,"close":20050,"volume":2499600,"rsi_14":68.89,"sma_20":17131.0,"sma_60":18697.33,"sma_120":21339.92},{"date":"2025-05-22","open":19600,"high":19650,"low":18150,"close":18180,"volume":596313,"rsi_14":60.0,"sma_20":17129.0,"sma_60":18644.5,"sma_120":21238.92},{"date":"2025-05-23","open":18110,"high":18180,"low":17310,"close":18000,"volume":356005,"rsi_14":63.68,"sma_20":17163.5,"sma_60":18588.67,"sma_120":21136.42},{"date":"2025-05-26","open":17740,"high":18550,"low":17240,"close":17530,"volume":247350,"rsi_14":63.23,"sma_20":17169.5,"sma_60":18471.67,"sma_120":21067.08},{"date":"2025-05-27","open":18540,"high":19350,"low":17530,"close":17630,"volume":1171558,"rsi_14":61.54,"sma_20":17213.5,"sma_60":18348.83,"sma_120":20998.58},{"date":"2025-05-28","open":18000,"high":18600,"low":17610,"close":17630,"volume":470717,"rsi_14":51.79,"sma_20":17290.5,"sma_60":18227.67,"sma_120":20930.08},{"date":"2025-05-29","open":18000,"high":18300,"low":17160,"close":17250,"volume":339576,"rsi_14":48.6,"sma_20":17394.0,"sma_60":18056.83,"sma_120":20858.42},{"date":"2025-05-30","open":17250,"high":17500,"low":16060,"close":16140,"volume":696896,"rsi_14":47.45,"sma_20":17439.0,"sma_60":17935.83,"sma_120":20777.5},{"date":"2025-06-02","open":16140,"high":16220,"low":15550,"close":16050,"volume":162639,"rsi_14":36.79,"sma_20":17531.0,"sma_60":17869.17,"sma_120":20695.83},{"date":"2025-06-04","open":16050,"high":16600,"low":16000,"close":16590,"volume":226562,"rsi_14":43.6,"sma_20":17668.5,"sma_60":17764.0,"sma_120":20618.67},{"date":"2025-06-05","open":16860,"high":16960,"low":15920,"close":16300,"volume":315944,"rsi_14":43.6,"sma_20":17756.0,"sma_60":17701.5,"sma_120":20539.08},{"date":"2025-06-09","open":16270,"high":16480,"low":15950,"close":16040,"volume":194451,"rsi_14":23.07,"sma_20":17695.5,"sma_60":17627.17,"sma_120":20457.33},{"date":"2025-06-10","open":16060,"high":16580,"low":15960,"close":16060,"volume":345654,"rsi_14":23.69,"sma_20":17621.0,"sma_60":17593.17,"sma_120":20375.75},{"date":"2025-06-11","open":16360,"high":17450,"low":16030,"close":16740,"volume":1067153,"rsi_14":33.19,"sma_20":17623.0,"sma_60":17563.0,"sma_120":20299.83},{"date":"2025-06-12","open":16900,"high":17150,"low":16420,"close":16480,"volume":246401,"rsi_14":21.44,"sma_20":17522.0,"sma_60":17536.83,"sma_120":20221.75},{"date":"2025-06-13","open":16500,"high":16610,"low":15050,"close":15240,"volume":335762,"rsi_14":23.84,"sma_20":17396.5,"sma_60":17474.17,"sma_120":20133.33},{"date":"2025-06-16","open":15060,"high":15120,"low":14640,"close":14980,"volume":154095,"rsi_14":23.51,"sma_20":17272.5,"sma_60":17408.5,"sma_120":20042.75},{"date":"2025-06-17","open":15100,"high":15900,"low":14780,"close":15110,"volume":252968,"rsi_14":27.43,"sma_20":17038.0,"sma_60":17336.17,"sma_120":19953.25},{"date":"2025-06-18","open":15180,"high":16690,"low":14980,"close":16280,"volume":624582,"rsi_14":39.5,"sma_20":16868.0,"sma_60":17311.67,"sma_120":19873.5},{"date":"2025-06-19","open":16350,"high":16950,"low":16010,"close":16750,"volume":386623,"rsi_14":43.62,"sma_20":16751.5,"sma_60":17258.33,"sma_120":19797.67},{"date":"2025-06-20","open":16750,"high":16900,"low":16080,"close":16120,"volume":182384,"rsi_14":42.1,"sma_20":16555.0,"sma_60":17194.33,"sma_120":19716.58},{"date":"2025-06-23","open":16040,"high":17050,"low":15560,"close":16550,"volume":320422,"rsi_14":53.17,"sma_20":16473.5,"sma_60":17145.17,"sma_120":19639.08},{"date":"2025-06-24","open":17300,"high":17340,"low":16420,"close":16530,"volume":347673,"rsi_14":53.75,"sma_20":16400.0,"sma_60":17112.33,"sma_120":19561.42},{"date":"2025-06-25","open":16850,"high":16890,"low":16030,"close":16030,"volume":324921,"rsi_14":45.6,"sma_20":16325.0,"sma_60":17069.5,"sma_120":19479.58},{"date":"2025-06-26","open":16110,"high":16150,"low":15180,"close":15260,"volume":148238,"rsi_14":42.4,"sma_20":16206.5,"sma_60":17003.83,"sma_120":19391.33},{"date":"2025-06-27","open":15170,"high":15450,"low":15130,"close":15260,"volume":79255,"rsi_14":44.07,"sma_20":16088.0,"sma_60":16933.0,"sma_120":19303.08},{"date":"2025-06-30","open":15350,"high":15530,"low":15100,"close":15100,"volume":53985,"rsi_14":42.86,"sma_20":15980.5,"sma_60":16853.83,"sma_120":19213.5},{"date":"2025-07-01","open":15100,"high":15260,"low":14550,"close":14640,"volume":146185,"rsi_14":33.85,"sma_20":15905.5,"sma_60":16768.17,"sma_120":19120.08},{"date":"2025-07-02","open":14820,"high":14820,"low":13620,"close":14350,"volume":345236,"rsi_14":33.69,"sma_20":15820.5,"sma_60":16679.0,"sma_120":19024.25},{"date":"2025-07-03","open":14250,"high":14530,"low":14140,"close":14190,"volume":101520,"rsi_14":40.37,"sma_20":15700.5,"sma_60":16589.0,"sma_120":18927.08},{"date":"2025-07-04","open":14400,"high":15040,"low":14030,"close":14050,"volume":220766,"rsi_14":41.28,"sma_20":15588.0,"sma_60":16554.83,"sma_120":18860.83},{"date":"2025-07-07","open":13970,"high":14150,"low":13730,"close":14050,"volume":60597,"rsi_14":39.81,"sma_20":15488.5,"sma_60":16557.83,"sma_120":18794.58},{"date":"2025-07-08","open":14050,"high":14130,"low":13800,"close":14000,"volume":66144,"rsi_14":22.06,"sma_20":15385.5,"sma_60":16571.33,"sma_120":18727.92},{"date":"2025-07-09","open":14050,"high":14080,"low":13670,"close":13830,"volume":128558,"rsi_14":11.38,"sma_20":15240.0,"sma_60":16539.5,"sma_120":18659.83},{"date":"2025-07-10","open":13840,"high":14160,"low":13730,"close":13810,"volume":110298,"rsi_14":13.56,"sma_20":15106.5,"sma_60":16498.0,"sma_120":18591.58},{"date":"2025-07-11","open":13770,"high":13980,"low":13720,"close":13860,"volume":55705,"rsi_14":1.79,"sma_20":15037.5,"sma_60":16471.0,"sma_120":18528.75},{"date":"2025-07-14","open":13900,"high":13900,"low":13350,"close":13400,"volume":113379,"rsi_14":1.55,"sma_20":14958.5,"sma_60":16454.67,"sma_120":18457.08},{"date":"2025-07-15","open":13290,"high":13500,"low":13060,"close":13490,"volume":83516,"rsi_14":4.96,"sma_20":14877.5,"sma_60":16368.0,"sma_120":18386.17},{"date":"2025-07-16","open":13400,"high":13590,"low":13030,"close":13100,"volume":123380,"rsi_14":5.74,"sma_20":14718.5,"sma_60":16248.0,"sma_120":18312.0},{"date":"2025-07-17","open":13280,"high":13500,"low":13100,"close":13410,"volume":73000,"rsi_14":16.36,"sma_20":14551.5,"sma_60":16132.33,"sma_120":18235.0},{"date":"2025-07-18","open":13410,"high":13630,"low":13060,"close":13210,"volume":59980,"rsi_14":16.13,"sma_20":14406.0,"sma_60":16030.67,"sma_120":18161.75},{"date":"2025-07-21","open":13050,"high":13340,"low":13050,"close":13240,"volume":41336,"rsi_14":20.34,"sma_20":14240.5,"sma_60":15947.67,"sma_120":18083.33},{"date":"2025-07-22","open":13160,"high":15210,"low":13070,"close":13620,"volume":1058523,"rsi_14":35.1,"sma_20":14095.0,"sma_60":15886.17,"sma_120":18013.5},{"date":"2025-07-23","open":13600,"high":13600,"low":13000,"close":13020,"volume":194512,"rsi_14":29.76,"sma_20":13944.5,"sma_60":15813.0,"sma_120":17933.25},{"date":"2025-07-24","open":13050,"high":13080,"low":12490,"close":12500,"volume":203840,"rsi_14":26.3,"sma_20":13806.5,"sma_60":15742.17,"sma_120":17854.08},{"date":"2025-07-25","open":12450,"high":13470,"low":12360,"close":12640,"volume":162619,"rsi_14":29.33,"sma_20":13675.5,"sma_60":15684.67,"sma_120":17781.08},{"date":"2025-07-28","open":12620,"high":12660,"low":12450,"close":12490,"volume":60393,"rsi_14":28.49,"sma_20":13545.0,"sma_60":15639.83,"sma_120":17701.83},{"date":"2025-07-29","open":12420,"high":12490,"low":12240,"close":12380,"volume":52470,"rsi_14":28.99,"sma_20":13432.0,"sma_60":15592.17,"sma_120":17626.67},{"date":"2025-07-30","open":12350,"high":12560,"low":12320,"close":12400,"volume":39481,"rsi_14":29.57,"sma_20":13334.5,"sma_60":15562.0,"sma_120":17551.67},{"date":"2025-07-31","open":12410,"high":12790,"low":12390,"close":12730,"volume":72749,"rsi_14":34.85,"sma_20":13261.5,"sma_60":15543.5,"sma_120":17474.83},{"date":"2025-08-01","open":12670,"high":12670,"low":12190,"close":12200,"volume":81972,"rsi_14":34.21,"sma_20":13169.0,"sma_60":15504.33,"sma_120":17393.58},{"date":"2025-08-04","open":12160,"high":12630,"low":11800,"close":12370,"volume":63652,"rsi_14":35.57,"sma_20":13085.0,"sma_60":15423.0,"sma_120":17318.75},{"date":"2025-08-05","open":12470,"high":12670,"low":12350,"close":12500,"volume":58542,"rsi_14":41.71,"sma_20":13010.0,"sma_60":15338.83,"sma_120":17240.0},{"date":"2025-08-06","open":12410,"high":12910,"low":12410,"close":12790,"volume":53872,"rsi_14":41.39,"sma_20":12958.0,"sma_60":15273.67,"sma_120":17163.67},{"date":"2025-08-07","open":12850,"high":13440,"low":12730,"close":13320,"volume":181344,"rsi_14":51.4,"sma_20":12933.5,"sma_60":15187.33,"sma_120":17091.75},{"date":"2025-08-08","open":13340,"high":13360,"low":12910,"close":13010,"volume":72726,"rsi_14":47.27,"sma_20":12891.0,"sma_60":15108.33,"sma_120":17017.25},{"date":"2025-08-11","open":13010,"high":13180,"low":12900,"close":13070,"volume":36093,"rsi_14":42.93,"sma_20":12874.5,"sma_60":15035.17,"sma_120":16943.25},{"date":"2025-08-12","open":13070,"high":13240,"low":12730,"close":12740,"volume":65560,"rsi_14":46.13,"sma_20":12837.0,"sma_60":14917.5,"sma_120":16866.5},{"date":"2025-08-13","open":12950,"high":13890,"low":12690,"close":12800,"volume":266860,"rsi_14":54.75,"sma_20":12822.0,"sma_60":14802.83,"sma_120":16795.25},{"date":"2025-08-14","open":12880,"high":13060,"low":12770,"close":12860,"volume":59505,"rsi_14":53.57,"sma_20":12794.5,"sma_60":14699.17,"sma_120":16714.08},{"date":"2025-08-18","open":13000,"high":13000,"low":12100,"close":12110,"volume":69035,"rsi_14":44.84,"sma_20":12739.5,"sma_60":14566.83,"sma_120":16632.08},{"date":"2025-08-19","open":12000,"high":12280,"low":11820,"close":12160,"volume":50969,"rsi_14":46.96,"sma_20":12685.5,"sma_60":14466.5,"sma_120":16555.5},{"date":"2025-08-20","open":11800,"high":12130,"low":11550,"close":11640,"volume":61555,"rsi_14":40.78,"sma_20":12586.5,"sma_60":14360.5,"sma_120":16474.58},{"date":"2025-08-21","open":11640,"high":11750,"low":11350,"close":11520,"volume":68472,"rsi_14":34.53,"sma_20":12511.5,"sma_60":14260.33,"sma_120":16366.0},{"date":"2025-08-22","open":11390,"high":11850,"low":11390,"close":11700,"volume":37682,"rsi_14":42.98,"sma_20":12471.5,"sma_60":14161.5,"sma_120":16255.17},{"date":"2025-08-25","open":11700,"high":12470,"low":11510,"close":12170,"volume":103403,"rsi_14":47.41,"sma_20":12448.0,"sma_60":14070.5,"sma_120":16149.08},{"date":"2025-08-26","open":11950,"high":12880,"low":11820,"close":12790,"volume":213361,"rsi_14":53.33,"sma_20":12463.0,"sma_60":13996.17,"sma_120":16026.5},{"date":"2025-08-27","open":12800,"high":12800,"low":12050,"close":12110,"volume":117910,"rsi_14":42.83,"sma_20":12449.5,"sma_60":13929.0,"sma_120":15932.42},{"date":"2025-08-28","open":12300,"high":12670,"low":12000,"close":12080,"volume":102883,"rsi_14":35.38,"sma_20":12433.5,"sma_60":13862.83,"sma_120":15866.0},{"date":"2025-08-29","open":12000,"high":12210,"low":11730,"close":11840,"volume":49642,"rsi_14":35.97,"sma_20":12389.0,"sma_60":13783.67,"sma_120":15773.83},{"date":"2025-09-01","open":11710,"high":11780,"low":11480,"close":11500,"volume":57794,"rsi_14":32.36,"sma_20":12354.0,"sma_60":13703.67,"sma_120":15702.58},{"date":"2025-09-02","open":11390,"high":11750,"low":11390,"close":11750,"volume":46692,"rsi_14":38.67,"sma_20":12323.0,"sma_60":13632.17,"sma_120":15629.67},{"date":"2025-09-03","open":11640,"high":11750,"low":11300,"close":11440,"volume":71661,"rsi_14":35.28,"sma_20":12270.0,"sma_60":13555.17,"sma_120":15574.17},{"date":"2025-09-04","open":11440,"high":11600,"low":11310,"close":11460,"volume":84846,"rsi_14":34.72,"sma_20":12203.5,"sma_60":13467.17,"sma_120":15515.08},{"date":"2025-09-05","open":11550,"high":12550,"low":11470,"close":11990,"volume":100889,"rsi_14":48.62,"sma_20":12137.0,"sma_60":13392.33,"sma_120":15464.58},{"date":"2025-09-08","open":12000,"high":14570,"low":11730,"close":13240,"volume":2826735,"rsi_14":59.71,"sma_20":12148.5,"sma_60":13359.0,"sma_120":15416.58},{"date":"2025-09-09","open":13310,"high":14260,"low":12910,"close":13730,"volume":1278290,"rsi_14":68.9,"sma_20":12181.5,"sma_60":13338.17,"sma_120":15373.33},{"date":"2025-09-10","open":13900,"high":14140,"low":13420,"close":13620,"volume":343060,"rsi_14":69.02,"sma_20":12225.5,"sma_60":13313.33,"sma_120":15324.75},{"date":"2025-09-11","open":13620,"high":14540,"low":13430,"close":13670,"volume":958962,"rsi_14":68.27,"sma_20":12269.0,"sma_60":13269.83,"sma_120":15290.75},{"date":"2025-09-12","open":14000,"high":14450,"low":13780,"close":14200,"volume":584117,"rsi_14":68.62,"sma_20":12336.0,"sma_60":13227.33,"sma_120":15242.83},{"date":"2025-09-15","open":14630,"high":15300,"low":14170,"close":14350,"volume":632988,"rsi_14":65.66,"sma_20":12448.0,"sma_60":13197.83,"sma_120":15196.08},{"date":"2025-09-16","open":14950,"high":15100,"low":14090,"close":14300,"volume":297215,"rsi_14":75.17,"sma_20":12555.0,"sma_60":13160.33,"sma_120":15152.75},{"date":"2025-09-17","open":14090,"high":14400,"low":13840,"close":13920,"volume":162325,"rsi_14":69.57,"sma_20":12669.0,"sma_60":13116.83,"sma_120":15114.58},{"date":"2025-09-18","open":13990,"high":14419,"low":13810,"close":13980,"volume":168977,"rsi_14":73.79,"sma_20":12793.0,"sma_60":13083.0,"sma_120":15076.25},{"date":"2025-09-19","open":14010,"high":14900,"low":13590,"close":14150,"volume":441106,"rsi_14":80.46,"sma_20":12915.5,"sma_60":13064.5,"sma_120":15034.17},{"date":"2025-09-22","open":14270,"high":14400,"low":13940,"close":14170,"volume":173582,"rsi_14":79.37,"sma_20":13015.5,"sma_60":13046.33,"sma_120":14989.67},{"date":"2025-09-23","open":14170,"high":18320,"low":14030,"close":16250,"volume":6881233,"rsi_14":90.83,"sma_20":13188.5,"sma_60":13065.5,"sma_120":14959.67},{"date":"2025-09-24","open":16800,"high":18720,"low":16370,"close":17000,"volume":5166206,"rsi_14":91.84,"sma_20":13433.0,"sma_60":13104.83,"sma_120":14936.5},{"date":"2025-09-25","open":17000,"high":17390,"low":16340,"close":16450,"volume":737923,"rsi_14":83.58,"sma_20":13651.5,"sma_60":13139.83,"sma_120":14909.42},{"date":"2025-09-26","open":16200,"high":17420,"low":15920,"close":16770,"volume":1186243,"rsi_14":80.91,"sma_20":13898.0,"sma_60":13182.83,"sma_120":14885.92},{"date":"2025-09-29","open":17200,"high":21200,"low":17180,"close":19410,"volume":5239370,"rsi_14":86.13,"sma_20":14293.5,"sma_60":13272.17,"sma_120":14913.5},{"date":"2025-09-30","open":19440,"high":20750,"low":19290,"close":19970,"volume":1575441,"rsi_14":88.21,"sma_20":14704.5,"sma_60":13370.83,"sma_120":14964.33},{"date":"2025-10-01","open":20200,"high":25950,"low":19470,"close":25950,"volume":4288541,"rsi_14":93.12,"sma_20":15430.0,"sma_60":13570.0,"sma_120":15070.67},{"date":"2025-10-02","open":27947,"high":31191,"low":25302,"close":26450,"volume":4814262,"rsi_14":93.13,"sma_20":16182.0,"sma_60":13781.17,"sma_120":15160.33},{"date":"2025-10-10","open":25900,"high":29250,"low":25500,"close":27650,"volume":2407290,"rsi_14":93.58,"sma_20":16965.0,"sma_60":14011.83,"sma_120":15254.92},{"date":"2025-10-13","open":26150,"high":26150,"low":24000,"close":24550,"volume":805724,"rsi_14":77.99,"sma_20":17530.5,"sma_60":14190.0,"sma_120":15330.5},{"date":"2025-10-14","open":24850,"high":25300,"low":21400,"close":22150,"volume":966179,"rsi_14":70.24,"sma_20":17951.5,"sma_60":14335.83,"sma_120":15395.25},{"date":"2025-10-15","open":22250,"high":24450,"low":22250,"close":24200,"volume":622535,"rsi_14":72.87,"sma_20":18480.5,"sma_60":14514.33,"sma_120":15441.17},{"date":"2025-10-16","open":24050,"high":24200,"low":21900,"close":23700,"volume":411298,"rsi_14":71.08,"sma_20":18982.0,"sma_60":14691.0,"sma_120":15469.5},{"date":"2025-10-17","open":22800,"high":23750,"low":21150,"close":22000,"volume":373196,"rsi_14":66.09,"sma_20":19372.0,"sma_60":14834.17,"sma_120":15483.25},{"date":"2025-10-20","open":22100,"high":24650,"low":21800,"close":24150,"volume":447293,"rsi_14":66.19,"sma_20":19862.0,"sma_60":15016.5,"sma_120":15523.58},{"date":"2025-10-21","open":24650,"high":24650,"low":22950,"close":23050,"volume":242201,"rsi_14":62.22,"sma_20":20299.5,"sma_60":15180.0,"sma_120":15563.83},{"date":"2025-10-22","open":23400,"high":25150,"low":22150,"close":25000,"volume":384076,"rsi_14":66.35,"sma_20":20853.5,"sma_60":15369.67,"sma_120":15627.92},{"date":"2025-10-23","open":24600,"high":26300,"low":24000,"close":25950,"volume":341576,"rsi_14":67.14,"sma_20":21451.0,"sma_60":15585.17,"sma_120":15699.08},{"date":"2025-10-24","open":26500,"high":27850,"low":25450,"close":27700,"volume":475517,"rsi_14":66.01,"sma_20":22128.5,"sma_60":15838.5,"sma_120":15790.33},{"date":"2025-10-27","open":27700,"high":28950,"low":26400,"close":28750,"volume":420129,"rsi_14":66.64,"sma_20":22857.5,"sma_60":16107.0,"sma_120":15895.83},{"date":"2025-10-28","open":29100,"high":29600,"low":27800,"close":28800,"volume":288362,"rsi_14":56.97,"sma_20":23485.0,"sma_60":16378.83,"sma_120":16009.33},{"date":"2025-10-29","open":28500,"high":28900,"low":27050,"close":28800,"volume":340671,"rsi_14":55.78,"sma_20":24075.0,"sma_60":16652.5,"sma_120":16122.33},{"date":"2025-10-30","open":29100,"high":29150,"low":26300,"close":26700,"volume":448745,"rsi_14":47.72,"sma_20":24587.5,"sma_60":16890.83,"sma_120":16226.42},{"date":"2025-10-31","open":27650,"high":34700,"low":27650,"close":34700,"volume":2742822,"rsi_14":69.71,"sma_20":25484.0,"sma_60":17257.0,"sma_120":16400.25},{"date":"2025-11-03","open":37300,"high":43800,"low":33650,"close":38250,"volume":5070432,"rsi_14":79.93,"sma_20":26426.0,"sma_60":17691.17,"sma_120":16597.75},{"date":"2025-11-04","open":36450,"high":37800,"low":35300,"close":36900,"volume":453242,"rsi_14":74.24,"sma_20":27272.5,"sma_60":18100.0,"sma_120":16761.5},{"date":"2025-11-05","open":35200,"high":35200,"low":31100,"close":32500,"volume":510499,"rsi_14":64.62,"sma_20":27600.0,"sma_60":18433.33,"sma_120":16886.08},{"date":"2025-11-06","open":33600,"high":33700,"low":29600,"close":30050,"volume":330907,"rsi_14":63.05,"sma_20":27777.5,"sma_60":18721.0,"sma_120":16997.33},{"date":"2025-11-07","open":29050,"high":33300,"low":28850,"close":31800,"volume":439484,"rsi_14":62.56,"sma_20":27985.0,"sma_60":19029.0,"sma_120":17108.17},{"date":"2025-11-10","open":31850,"high":34100,"low":30550,"close":32850,"volume":202120,"rsi_14":66.12,"sma_20":28400.0,"sma_60":19359.67,"sma_120":17234.0},{"date":"2025-11-11","open":32850,"high":33500,"low":31250,"close":31500,"volume":168668,"rsi_14":60.91,"sma_20":28867.5,"sma_60":19666.83,"sma_120":17351.0},{"date":"2025-11-12","open":31450,"high":33700,"low":30400,"close":33000,"volume":142875,"rsi_14":61.61,"sma_20":29307.5,"sma_60":20004.5,"sma_120":17461.0},{"date":"2025-11-13","open":33850,"high":35850,"low":31850,"close":34750,"volume":243293,"rsi_14":61.61,"sma_20":29860.0,"sma_60":20370.33,"sma_120":17586.58},{"date":"2025-11-14","open":33500,"high":36300,"low":31500,"close":34100,"volume":215632,"rsi_14":58.93,"sma_20":30465.0,"sma_60":20724.33,"sma_120":17711.75},{"date":"2025-11-17","open":35850,"high":37400,"low":33850,"close":36800,"volume":196442,"rsi_14":62.27,"sma_20":31097.5,"sma_60":21135.83,"sma_120":17851.33},{"date":"2025-11-18","open":36000,"high":37800,"low":35200,"close":37800,"volume":275107,"rsi_14":63.39,"sma_20":31835.0,"sma_60":21563.17,"sma_120":18014.83},{"date":"2025-11-19","open":39000,"high":43750,"low":36250,"close":36550,"volume":1060805,"rsi_14":65.04,"sma_20":32412.5,"sma_60":21978.33,"sma_120":18169.42},{"date":"2025-11-20","open":36900,"high":42700,"low":36650,"close":40600,"volume":1054968,"rsi_14":60.24,"sma_20":33145.0,"sma_60":22463.0,"sma_120":18361.67},{"date":"2025-11-21","open":39000,"high":51800,"low":38150,"close":47950,"volume":2808632,"rsi_14":64.88,"sma_20":34157.5,"sma_60":23067.17,"sma_120":18614.33},{"date":"2025-11-24","open":48250,"high":49100,"low":44000,"close":44000,"volume":651478,"rsi_14":60.09,"sma_20":34920.0,"sma_60":23597.67,"sma_120":18834.08},{"date":"2025-11-25","open":44000,"high":45150,"low":39500,"close":40150,"volume":802921,"rsi_14":61.04,"sma_20":35487.5,"sma_60":24053.67,"sma_120":19024.92},{"date":"2025-11-26","open":41400,"high":43800,"low":38550,"close":42000,"volume":753237,"rsi_14":67.55,"sma_20":36147.5,"sma_60":24551.83,"sma_120":19240.42},{"date":"2025-11-27","open":42000,"high":49250,"low":40800,"close":44150,"volume":1045312,"rsi_14":67.92,"sma_20":37020.0,"sma_60":25086.33,"sma_120":19474.58},{"date":"2025-11-28","open":45200,"high":56600,"low":44600,"close":53300,"volume":2079734,"rsi_14":74.03,"sma_20":37950.0,"sma_60":25777.33,"sma_120":19780.5},{"date":"2025-12-01","open":54400,"high":61800,"low":52700,"close":60000,"volume":1129535,"rsi_14":79.75,"sma_20":39037.5,"sma_60":26585.67,"sma_120":20144.67},{"date":"2025-12-02","open":62500,"high":68700,"low":60800,"close":64000,"volume":940833,"rsi_14":80.75,"sma_20":40392.5,"sma_60":27456.5,"sma_120":20544.33},{"date":"2025-12-03","open":61000,"high":64800,"low":57600,"close":62600,"volume":670539,"rsi_14":77.82,"sma_20":41897.5,"sma_60":28309.17,"sma_120":20932.17},{"date":"2025-12-04","open":64800,"high":74500,"low":62800,"close":66900,"volume":1166510,"rsi_14":80.54,"sma_20":43740.0,"sma_60":29233.17,"sma_120":21350.17},{"date":"2025-12-05","open":64800,"high":67300,"low":63500,"close":65100,"volume":367197,"rsi_14":76.8,"sma_20":45405.0,"sma_60":30118.33,"sma_120":21755.33},{"date":"2025-12-08","open":65100,"high":66200,"low":60000,"close":60300,"volume":445952,"rsi_14":69.88,"sma_20":46777.5,"sma_60":30902.67,"sma_120":22130.83},{"date":"2025-12-09","open":60300,"high":62700,"low":59000,"close":60800,"volume":283021,"rsi_14":71.71,"sma_20":48242.5,"sma_60":31687.17,"sma_120":22512.67},{"date":"2025-12-10","open":60000,"high":61300,"low":57200,"close":57800,"volume":306644,"rsi_14":65.69,"sma_20":49482.5,"sma_60":32423.5,"sma_120":22868.42},{"date":"2025-12-11","open":57300,"high":58000,"low":53100,"close":56800,"volume":681624,"rsi_14":59.13,"sma_20":50585.0,"sma_60":33142.33,"sma_120":23206.08},{"date":"2025-12-12","open":57000,"high":62100,"low":54800,"close":60500,"volume":599608,"rsi_14":67.12,"sma_20":51905.0,"sma_60":33914.0,"sma_120":23570.67},{"date":"2025-12-15","open":58800,"high":64000,"low":58400,"close":61300,"volume":425390,"rsi_14":73.42,"sma_20":53130.0,"sma_60":34696.5,"sma_120":23947.17},{"date":"2025-12-16","open":61400,"high":61400,"low":55400,"close":58600,"volume":284766,"rsi_14":68.04,"sma_20":54170.0,"sma_60":35434.83,"sma_120":24297.58},{"date":"2025-12-17","open":61900,"high":65100,"low":57100,"close":57200,"volume":572553,"rsi_14":64.42,"sma_20":55202.5,"sma_60":36156.17,"sma_120":24636.5},{"date":"2025-12-18","open":55100,"high":58300,"low":50800,"close":52500,"volume":543404,"rsi_14":49.02,"sma_20":55797.5,"sma_60":36797.83,"sma_120":24940.42},{"date":"2025-12-19","open":53800,"high":54100,"low":49050,"close":49800,"volume":560778,"rsi_14":36.14,"sma_20":55890.0,"sma_60":37392.0,"sma_120":25228.25},{"date":"2025-12-22","open":50000,"high":52700,"low":48200,"close":50600,"volume":418017,"rsi_14":30.06,"sma_20":56220.0,"sma_60":37999.17,"sma_120":25522.75},{"date":"2025-12-23","open":50600,"high":51900,"low":47250,"close":47700,"volume":370028,"rsi_14":28.77,"sma_20":56597.5,"sma_60":38523.33,"sma_120":25794.42},{"date":"2025-12-24","open":47300,"high":51100,"low":46400,"close":47200,"volume":325957,"rsi_14":18.53,"sma_20":56857.5,"sma_60":39026.67,"sma_120":26065.75},{"date":"2025-12-26","open":47500,"high":48650,"low":45700,"close":46600,"volume":258235,"rsi_14":19.27,"sma_20":56980.0,"sma_60":39529.17,"sma_120":26334.5},{"date":"2025-12-29","open":46450,"high":48300,"low":44500,"close":46400,"volume":395827,"rsi_14":22.75,"sma_20":56635.0,"sma_60":40023.0,"sma_120":26602.92},{"date":"2025-12-30","open":46550,"high":46550,"low":42850,"close":43800,"volume":360239,"rsi_14":19.2,"sma_20":55825.0,"sma_60":40429.5,"sma_120":26850.83},{"date":"2026-01-02","open":44600,"high":51600,"low":44600,"close":51600,"volume":500923,"rsi_14":40.43,"sma_20":55205.0,"sma_60":40956.67,"sma_120":27163.75},{"date":"2026-01-05","open":53800,"high":55300,"low":49500,"close":51200,"volume":315918,"rsi_14":41.19,"sma_20":54635.0,"sma_60":41377.5,"sma_120":27473.75},{"date":"2026-01-06","open":54600,"high":58700,"low":50500,"close":52000,"volume":410145,"rsi_14":35.29,"sma_20":53890.0,"sma_60":41802.5,"sma_120":27791.83},{"date":"2026-01-07","open":52700,"high":57000,"low":47450,"close":54300,"volume":492065,"rsi_14":38.49,"sma_20":53350.0,"sma_60":42246.67,"sma_120":28129.25},{"date":"2026-01-08","open":57100,"high":62500,"low":53500,"close":58500,"volume":586670,"rsi_14":49.84,"sma_20":53260.0,"sma_60":42812.5,"sma_120":28501.25},{"date":"2026-01-09","open":60700,"high":66700,"low":57700,"close":63900,"volume":556384,"rsi_14":59.33,"sma_20":53415.0,"sma_60":43508.33,"sma_120":28922.08},{"date":"2026-01-12","open":67500,"high":78500,"low":66800,"close":72500,"volume":588631,"rsi_14":75.13,"sma_20":54150.0,"sma_60":44313.33,"sma_120":29413.83},{"date":"2026-01-13","open":77900,"high":81500,"low":73500,"close":73700,"volume":343022,"rsi_14":81.2,"sma_20":54995.0,"sma_60":45146.67,"sma_120":29918.83},{"date":"2026-01-14","open":77800,"high":80300,"low":65800,"close":65800,"volume":488271,"rsi_14":66.74,"sma_20":55260.0,"sma_60":45876.67,"sma_120":30355.42},{"date":"2026-01-15","open":62700,"high":85500,"low":62300,"close":85500,"volume":1692759,"rsi_14":80.39,"sma_20":56470.0,"sma_60":46899.17,"sma_120":30957.83},{"date":"2026-01-16","open":83300,"high":89200,"low":80500,"close":81000,"volume":555726,"rsi_14":76.22,"sma_20":58780.0,"sma_60":48798.33,"sma_120":31522.5},{"date":"2026-01-19","open":77400,"high":84600,"low":75700,"close":83100,"volume":471450,"rsi_14":77.19,"sma_20":60310.0,"sma_60":49750.83,"sma_120":32101.5},{"date":"2026-01-20","open":82100,"high":82300,"low":74600,"close":77200,"volume":341345,"rsi_14":73.59,"sma_20":61680.0,"sma_60":50575.83,"sma_120":32636.33},{"date":"2026-01-21","open":72300,"high":80400,"low":72200,"close":78800,"volume":255864,"rsi_14":71.05,"sma_20":63090.0,"sma_60":51410.0,"sma_120":33188.83},{"date":"2026-01-22","open":79700,"high":80500,"low":70000,"close":70100,"volume":269283,"rsi_14":62.96,"sma_20":64210.0,"sma_60":52098.33,"sma_120":33667.67},{"date":"2026-01-23","open":70200,"high":72400,"low":68800,"close":68900,"volume":98795,"rsi_14":61.53,"sma_20":65295.0,"sma_60":52766.67,"sma_120":34137.75},{"date":"2026-01-26","open":66500,"high":71800,"low":66300,"close":69500,"volume":139732,"rsi_14":60.61,"sma_20":66440.0,"sma_60":53480.0,"sma_120":34613.75},{"date":"2026-01-27","open":68300,"high":72600,"low":67100,"close":70300,"volume":108895,"rsi_14":58.65,"sma_20":67635.0,"sma_60":54073.33,"sma_120":35096.25},{"date":"2026-01-28","open":71600,"high":77800,"low":70100,"close":73900,"volume":259974,"rsi_14":57.53,"sma_20":69140.0,"sma_60":54667.5,"sma_120":35606.0},{"date":"2026-01-29","open":75200,"high":76400,"low":71100,"close":73000,"volume":161585,"rsi_14":50.43,"sma_20":70210.0,"sma_60":55269.17,"sma_120":36112.67},{"date":"2026-01-30","open":75900,"high":78800,"low":72100,"close":72700,"volume":125811,"rsi_14":49.13,"sma_20":71285.0,"sma_60":55939.17,"sma_120":36615.42},{"date":"2026-02-02","open":68900,"high":70900,"low":64200,"close":65000,"volume":117346,"rsi_14":49.31,"sma_20":71935.0,"sma_60":56521.67,"sma_120":37052.92},{"date":"2026-02-03","open":66700,"high":69700,"low":66200,"close":68500,"volume":69733,"rsi_14":29.47,"sma_20":72645.0,"sma_60":57133.33,"sma_120":37517.17},{"date":"2026-02-04","open":68100,"high":69700,"low":62200,"close":64000,"volume":141683,"rsi_14":29.47,"sma_20":72920.0,"sma_60":56850.0,"sma_120":37939.5},{"date":"2026-02-05","open":62900,"high":63300,"low":60200,"close":60500,"volume":68953,"rsi_14":27.17,"sma_20":72750.0,"sma_60":57310.83,"sma_120":38335.25},{"date":"2026-02-06","open":59000,"high":63100,"low":54900,"close":62200,"volume":248234,"rsi_14":26.52,"sma_20":72235.0,"sma_60":57822.5,"sma_120":38744.67},{"date":"2026-02-09","open":66800,"high":77600,"low":66000,"close":74400,"volume":455659,"rsi_14":47.24,"sma_20":72270.0,"sma_60":58512.5,"sma_120":39258.5},{"date":"2026-02-10","open":77100,"high":79100,"low":74100,"close":75700,"volume":195270,"rsi_14":46.93,"sma_20":72765.0,"sma_60":59195.0,"sma_120":39782.67},{"date":"2026-02-11","open":74300,"high":76200,"low":71000,"close":75500,"volume":143201,"rsi_14":56.43,"sma_20":72265.0,"sma_60":59885.0,"sma_120":40304.67},{"date":"2026-02-12","open":77000,"high":77000,"low":72400,"close":76000,"volume":102298,"rsi_14":58.6,"sma_20":72015.0,"sma_60":60538.33,"sma_120":40837.08},{"date":"2026-02-13","open":73100,"high":74000,"low":69900,"close":71700,"volume":120714,"rsi_14":52.44,"sma_20":71550.0,"sma_60":61103.33,"sma_120":41333.25},{"date":"2026-02-19","open":72000,"high":81550,"low":66100,"close":80200,"volume":256579,"rsi_14":59.39,"sma_20":71405.0,"sma_60":61830.83,"sma_120":41904.58},{"date":"2026-02-20","open":79000,"high":80800,"low":76900,"close":77100,"volume":69416,"rsi_14":53.07,"sma_20":71400.0,"sma_60":62439.17,"sma_120":42451.08},{"date":"2026-02-23","open":79000,"high":83900,"low":76700,"close":80200,"volume":216456,"rsi_14":56.62,"sma_20":71470.0,"sma_60":62976.67,"sma_120":43021.92},{"date":"2026-02-24","open":78300,"high":94500,"low":77500,"close":93000,"volume":398054,"rsi_14":65.17,"sma_20":72615.0,"sma_60":63793.33,"sma_120":43695.5},{"date":"2026-02-25","open":91900,"high":106000,"low":90400,"close":106000,"volume":299247,"rsi_14":78.39,"sma_20":74470.0,"sma_60":64890.83,"sma_120":44472.25},{"date":"2026-02-26","open":103800,"high":135700,"low":101500,"close":125000,"volume":470332,"rsi_14":82.21,"sma_20":77425.0,"sma_60":70321.67,"sma_120":60991.67},{"date":"2026-02-27","open":122200,"high":130900,"low":122100,"close":126700,"volume":124358,"rsi_14":86.93,"sma_20":80065.0,"sma_60":67650.0,"sma_120":46368.17},{"date":"2026-03-03","open":121000,"high":134300,"low":121000,"close":123500,"volume":126081,"rsi_14":87.23,"sma_20":82545.0,"sma_60":68820.0,"sma_120":47298.67},{"date":"2026-03-04","open":113600,"high":122300,"low":100100,"close":101500,"volume":223547,"rsi_14":68.73,"sma_20":83970.0,"sma_60":69511.67,"sma_120":48048.67},{"date":"2026-03-05","open":121900,"high":130500,"low":113300,"close":123900,"volume":178622,"rsi_14":71.5,"sma_20":86530.0,"sma_60":70510.0,"sma_120":48983.25},{"date":"2026-03-06","open":126700,"high":161000,"low":124500,"close":150000,"volume":344307,"rsi_14":76.55,"sma_20":90780.0,"sma_60":71966.67,"sma_120":50137.92},{"date":"2026-03-09","open":140000,"high":141900,"low":126300,"close":135000,"volume":190787,"rsi_14":69.23,"sma_20":94105.0,"sma_60":73101.67,"sma_120":51167.42},{"date":"2026-03-10","open":155000,"high":172900,"low":150400,"close":169900,"volume":413732,"rsi_14":74.83,"sma_20":99400.0,"sma_60":74848.33,"sma_120":52483.33},{"date":"2026-03-11","open":167000,"high":178400,"low":130500,"close":137000,"volume":650187,"rsi_14":65.0,"sma_20":103225.0,"sma_60":76126.67,"sma_120":53514.67},{"date":"2026-03-12","open":137000,"high":149700,"low":121600,"close":128700,"volume":451619,"rsi_14":61.15,"sma_20":106550.0,"sma_60":77258.33,"sma_120":54472.75},{"date":"2026-03-13","open":125100,"high":133300,"low":116600,"close":120000,"volume":410203,"rsi_14":59.61,"sma_20":108830.0,"sma_60":78295.0,"sma_120":55359.25},{"date":"2026-03-16","open":119300,"high":120500,"low":109500,"close":112500,"volume":261450,"rsi_14":57.1,"sma_20":110670.0,"sma_60":84930.0,"sma_120":69285.0},{"date":"2026-03-17","open":116200,"high":121200,"low":109800,"close":111000,"volume":283817,"rsi_14":54.16,"sma_20":112445.0,"sma_60":80065.0,"sma_120":56989.5},{"date":"2026-03-18","open":113400,"high":113600,"low":103500,"close":109400,"volume":244757,"rsi_14":50.83,"sma_20":114115.0,"sma_60":80866.67,"sma_120":57781.58},{"date":"2026-03-19","open":106500,"high":119700,"low":105000,"close":118500,"volume":272081,"rsi_14":48.33,"sma_20":116455.0,"sma_60":81865.0,"sma_120":58649.92},{"date":"2026-03-20","open":118500,"high":122200,"low":112100,"close":120700,"volume":159042,"rsi_14":48.46,"sma_20":118480.0,"sma_60":82923.33,"sma_120":59539.75},{"date":"2026-03-23","open":112800,"high":115300,"low":97800,"close":97800,"volume":173658,"rsi_14":44.03,"sma_20":119515.0,"sma_60":83678.33,"sma_120":60238.08},{"date":"2026-03-24","open":103000,"high":110000,"low":95600,"close":105000,"volume":176508,"rsi_14":50.87,"sma_20":120755.0,"sma_60":84598.33,"sma_120":60995.17},{"date":"2026-03-25","open":111500,"high":126600,"low":107400,"close":121900,"volume":240693,"rsi_14":49.49,"sma_20":122200.0,"sma_60":85786.67,"sma_120":61892.92},{"date":"2026-03-26","open":124900,"high":131500,"low":121200,"close":124500,"volume":150356,"rsi_14":42.56,"sma_20":123125.0,"sma_60":87066.67,"sma_120":62795.0},{"date":"2026-03-27","open":117800,"high":123500,"low":115500,"close":121000,"volume":81504,"rsi_14":45.62,"sma_20":122925.0,"sma_60":88296.67,"sma_120":63661.67},{"date":"2026-03-30","open":114500,"high":114700,"low":104000,"close":106500,"volume":85099,"rsi_14":27.26,"sma_20":121915.0,"sma_60":89295.0,"sma_120":64412.08},{"date":"2026-03-31","open":106800,"high":115000,"low":102500,"close":107500,"volume":137917,"rsi_14":36.28,"sma_20":121115.0,"sma_60":90313.33,"sma_120":65168.17},{"date":"2026-04-01","open":114900,"high":116000,"low":110100,"close":113600,"volume":91719,"rsi_14":42.83,"sma_20":121720.0,"sma_60":91476.67,"sma_120":65953.08},{"date":"2026-04-02","open":120100,"high":124500,"low":108000,"close":110700,"volume":115944,"rsi_14":45.33,"sma_20":121060.0,"sma_60":92461.67,"sma_120":66709.17},{"date":"2026-04-03","open":115500,"high":116700,"low":101000,"close":102000,"volume":176448,"rsi_14":44.79,"sma_20":118660.0,"sma_60":93308.33,"sma_120":67342.92},{"date":"2026-04-06","open":99000,"high":100300,"low":84200,"close":88800,"volume":332984,"rsi_14":40.12,"sma_20":116350.0,"sma_60":93921.67,"sma_120":67862.08},{"date":"2026-04-07","open":88800,"high":89900,"low":84000,"close":85900,"volume":110854,"rsi_14":39.67,"sma_20":112150.0,"sma_60":94448.33,"sma_120":68347.5},{"date":"2026-04-08","open":91400,"high":95500,"low":89500,"close":93000,"volume":164953,"rsi_14":38.59,"sma_20":109950.0,"sma_60":95023.33,"sma_120":68917.92},{"date":"2026-04-09","open":96100,"high":96700,"low":86800,"close":87400,"volume":100227,"rsi_14":35.53,"sma_20":107885.0,"sma_60":95415.0,"sma_120":69461.67},{"date":"2026-04-10","open":88800,"high":91700,"low":83000,"close":87700,"volume":131189,"rsi_14":44.54,"sma_20":106270.0,"sma_60":95668.33,"sma_120":69990.83},{"date":"2026-04-13","open":83500,"high":84000,"low":80100,"close":81500,"volume":139037,"rsi_14":37.16,"sma_20":104720.0,"sma_60":95798.33,"sma_120":70472.5},{"date":"2026-04-14","open":84000,"high":94000,"low":82800,"close":91000,"volume":179249,"rsi_14":31.63,"sma_20":103720.0,"sma_60":96218.33,"sma_120":71047.5},{"date":"2026-04-15","open":96800,"high":96900,"low":87200,"close":93300,"volume":168069,"rsi_14":31.38,"sma_20":102915.0,"sma_60":96348.33,"sma_120":71623.75},{"date":"2026-04-16","open":96500,"high":107300,"low":95900,"close":104000,"volume":317819,"rsi_14":40.66,"sma_20":102190.0,"sma_60":96731.67,"sma_120":72298.33},{"date":"2026-04-17","open":111700,"high":112300,"low":102500,"close":107100,"volume":181994,"rsi_14":50.38,"sma_20":101510.0,"sma_60":97131.67,"sma_120":72982.5},{"date":"2026-04-20","open":106600,"high":115400,"low":103600,"close":109600,"volume":155838,"rsi_14":51.29,"sma_20":102100.0,"sma_60":97671.67,"sma_120":73679.58},{"date":"2026-04-21","open":112600,"high":113500,"low":104100,"close":106800,"volume":228802,"rsi_14":45.63,"sma_20":102190.0,"sma_60":98138.33,"sma_120":74338.75},{"date":"2026-04-22","open":103800,"high":106800,"low":94000,"close":99800,"volume":200872,"rsi_14":43.35,"sma_20":101085.0,"sma_60":98633.33,"sma_120":74930.83},{"date":"2026-04-23","open":100800,"high":100800,"low":89000,"close":90400,"volume":221494,"rsi_14":42.98,"sma_20":99380.0,"sma_60":98991.67,"sma_120":75444.17},{"date":"2026-04-24","open":92500,"high":94800,"low":88600,"close":91700,"volume":122269,"rsi_14":52.05,"sma_20":97915.0,"sma_60":99361.67,"sma_120":75968.33},{"date":"2026-04-27","open":95200,"high":102300,"low":95000,"close":99900,"volume":283957,"rsi_14":59.21,"sma_20":97585.0,"sma_60":99855.0,"sma_120":76578.33},{"date":"2026-04-28","open":101000,"high":101100,"low":96100,"close":97700,"volume":125081,"rsi_14":53.31,"sma_20":97095.0,"sma_60":100251.67,"sma_120":77103.33},{"date":"2026-04-29","open":98600,"high":108400,"low":95000,"close":101300,"volume":316102,"rsi_14":60.06,"sma_20":96480.0,"sma_60":100723.33,"sma_120":81681.67},{"date":"2026-04-30","open":105500,"high":113200,"low":103800,"close":107700,"volume":338101,"rsi_14":64.03,"sma_20":95520.0,"sma_60":104451.67,"sma_120":98536.67},{"date":"2026-05-04","open":117300,"high":129800,"low":116100,"close":127900,"volume":413715,"rsi_14":76.01,"sma_20":97625.0,"sma_60":102355.0,"sma_120":79013.75},{"date":"2026-05-06","open":120000,"high":120500,"low":110500,"close":117000,"volume":276838,"rsi_14":64.35,"sma_20":99035.0,"sma_60":103163.33,"sma_120":79738.33},{"date":"2026-05-07","open":114800,"high":124600,"low":109300,"close":121000,"volume":248520,"rsi_14":65.01,"sma_20":100790.0,"sma_60":104113.33,"sma_120":80481.67},{"date":"2026-05-08","open":130800,"high":143900,"low":126200,"close":137600,"volume":671932,"rsi_14":67.11,"sma_20":103020.0,"sma_60":105398.33,"sma_120":81354.58},{"date":"2026-05-11","open":131000,"high":143800,"low":118300,"close":128900,"volume":663885,"rsi_14":60.5,"sma_20":105095.0,"sma_60":106510.0,"sma_120":82166.25},{"date":"2026-05-12","open":129000,"high":133000,"low":114100,"close":116900,"volume":403336,"rsi_14":53.22,"sma_20":106555.0,"sma_60":107218.33,"sma_120":82865.42},{"date":"2026-05-13","open":113100,"high":124500,"low":110000,"close":122000,"volume":241616,"rsi_14":56.57,"sma_20":108580.0,"sma_60":107990.0,"sma_120":83592.5},{"date":"2026-05-14","open":122100,"high":125000,"low":113800,"close":116300,"volume":162085,"rsi_14":57.22,"sma_20":109845.0,"sma_60":108670.0,"sma_120":84277.5},{"date":"2026-05-15","open":116300,"high":120700,"low":105000,"close":107000,"volume":184185,"rsi_14":57.27,"sma_20":110530.0,"sma_60":109186.67,"sma_120":84862.5},{"date":"2026-05-18","open":106800,"high":107000,"low":93700,"close":96400,"volume":193011,"rsi_14":51.9,"sma_20":110150.0,"sma_60":109598.33,"sma_120":85350.83},{"date":"2026-05-19","open":96300,"high":96300,"low":83000,"close":84100,"volume":219475,"rsi_14":43.81,"sma_20":109000.0,"sma_60":109663.33,"sma_120":85747.08},{"date":"2026-05-20","open":84100,"high":84100,"low":70700,"close":78500,"volume":303604,"rsi_14":42.67,"sma_20":107445.0,"sma_60":109686.67,"sma_120":86062.92},{"date":"2026-05-21","open":82300,"high":100900,"low":82200,"close":98000,"volume":324702,"rsi_14":48.88,"sma_20":107005.0,"sma_60":109983.33,"sma_120":86480.0},{"date":"2026-05-22","open":98100,"high":107900,"low":91000,"close":106700,"volume":196169,"rsi_14":49.66,"sma_20":107350.0,"sma_60":110211.67,"sma_120":87002.5},{"date":"2026-05-26","open":107300,"high":113100,"low":106000,"close":108100,"volume":144942,"rsi_14":42.41,"sma_20":108235.0,"sma_60":110246.67,"sma_120":87568.75},{"date":"2026-05-27","open":105200,"high":111100,"low":101200,"close":102900,"volume":133430,"rsi_14":44.35,"sma_20":108795.0,"sma_60":109878.33,"sma_120":88076.25},{"date":"2026-05-28","open":107300,"high":111000,"low":93400,"close":99000,"volume":141991,"rsi_14":41.17,"sma_20":108750.0,"sma_60":109416.67,"sma_120":88533.33},{"date":"2026-05-29","open":100700,"high":113100,"low":98500,"close":102100,"volume":241627,"rsi_14":34.02,"sma_20":108970.0,"sma_60":109060.0,"sma_120":88940.0},{"date":"2026-06-01","open":106100,"high":110000,"low":93700,"close":93900,"volume":229405,"rsi_14":34.18,"sma_20":108600.0,"sma_60":108933.33,"sma_120":89222.5},{"date":"2026-06-02","open":95600,"high":100000,"low":87500,"close":95500,"volume":125004,"rsi_14":39.32,"sma_20":107990.0,"sma_60":108460.0,"sma_120":89485.0},{"date":"2026-06-04","open":91500,"high":94000,"low":87300,"close":90600,"volume":80714,"rsi_14":34.3,"sma_20":106125.0,"sma_60":107470.0,"sma_120":89718.33},{"date":"2026-06-05","open":86700,"high":87800,"low":78500,"close":79800,"volume":121073,"rsi_14":32.64,"sma_20":104265.0,"sma_60":106550.0,"sma_120":89825.83},{"date":"2026-06-08","open":71000,"high":74500,"low":68100,"close":68800,"volume":120305,"rsi_14":32.12,"sma_20":101655.0,"sma_60":104865.0,"sma_120":89856.67},{"date":"2026-06-09","open":72400,"high":73200,"low":66800,"close":72500,"volume":86095,"rsi_14":38.04,"sma_20":98400.0,"sma_60":103790.0,"sma_120":89958.33},{"date":"2026-06-10","open":75500,"high":86000,"low":73800,"close":78500,"volume":164503,"rsi_14":47.01,"sma_20":95880.0,"sma_60":102953.33,"sma_120":90105.83},{"date":"2026-06-11","open":76500,"high":78400,"low":71500,"close":77500,"volume":112111,"rsi_14":49.44,"sma_20":93910.0,"sma_60":102245.0,"sma_120":90270.0},{"date":"2026-06-12","open":81100,"high":93150,"low":78400,"close":84800,"volume":218052,"rsi_14":41.41,"sma_20":92050.0,"sma_60":101783.33,"sma_120":90503.33},{"date":"2026-06-15","open":89400,"high":89400,"low":82500,"close":83400,"volume":58323,"rsi_14":33.24,"sma_20":90405.0,"sma_60":101323.33,"sma_120":90694.17},{"date":"2026-06-16","open":85900,"high":92000,"low":81500,"close":88500,"volume":89449,"rsi_14":36.61,"sma_20":89480.0,"sma_60":100975.0,"sma_120":90920.83},{"date":"2026-06-17","open":85600,"high":86100,"low":82500,"close":83900,"volume":60489,"rsi_14":55.11,"sma_20":86490.0,"sma_60":97733.33,"sma_120":93015.0},{"date":"2026-06-18","open":84200,"high":84500,"low":76800,"close":77300,"volume":64796,"rsi_14":35.59,"sma_20":88515.0,"sma_60":99675.0,"sma_120":91299.17},{"date":"2026-06-19","open":79700,"high":81700,"low":73600,"close":75500,"volume":92670,"rsi_14":32.03,"sma_20":88365.0,"sma_60":99303.33,"sma_120":91490.83},{"date":"2026-06-22","open":73500,"high":74500,"low":68800,"close":70300,"volume":67075,"rsi_14":33.38,"sma_20":86980.0,"sma_60":98725.0,"sma_120":91661.67},{"date":"2026-06-23","open":68500,"high":70700,"low":58900,"close":59100,"volume":177339,"rsi_14":27.42,"sma_20":84600.0,"sma_60":97678.33,"sma_120":91732.5},{"date":"2026-06-24","open":60500,"high":61500,"low":57000,"close":59100,"volume":111076,"rsi_14":29.19,"sma_20":82150.0,"sma_60":96588.33,"sma_120":91827.5},{"date":"2026-06-25","open":59600,"high":62000,"low":55600,"close":57400,"volume":84926,"rsi_14":33.18,"sma_20":79875.0,"sma_60":95528.33,"sma_120":91912.5},{"date":"2026-06-26","open":54900,"high":56800,"low":50400,"close":52500,"volume":94883,"rsi_14":36.53,"sma_20":77550.0,"sma_60":94628.33,"sma_120":91961.67},{"date":"2026-06-29","open":51300,"high":59200,"low":51300,"close":58500,"volume":61423,"rsi_14":38.85,"sma_20":75370.0,"sma_60":93811.67,"sma_120":92062.5},{"date":"2026-06-30","open":58400,"high":60200,"low":55500,"close":58300,"volume":50669,"rsi_14":32.28,"sma_20":73590.0,"sma_60":92890.0,"sma_120":92183.33},{"date":"2026-07-01","open":58000,"high":60000,"low":55900,"close":57000,"volume":63708,"rsi_14":32.11,"sma_20":71665.0,"sma_60":91995.0,"sma_120":92228.33},{"date":"2026-07-02","open":55000,"high":55400,"low":51700,"close":52200,"volume":52728,"rsi_14":20.26,"sma_20":69745.0,"sma_60":91165.0,"sma_120":92236.67},{"date":"2026-07-03","open":52000,"high":52900,"low":48000,"close":52800,"volume":54524,"rsi_14":21.67,"sma_20":68395.0,"sma_60":90565.0,"sma_120":92243.33},{"date":"2026-07-06","open":52300,"high":53600,"low":50500,"close":53600,"volume":39997,"rsi_14":14.89,"sma_20":67635.0,"sma_60":90026.67,"sma_120":92237.5},{"date":"2026-07-07","open":54000,"high":54900,"low":48350,"close":50200,"volume":51629,"rsi_14":15.26,"sma_20":66520.0,"sma_60":89313.33,"sma_120":92168.33},{"date":"2026-07-08","open":47350,"high":49800,"low":44500,"close":45350,"volume":63468,"rsi_14":15.83,"sma_20":64862.5,"sma_60":88612.5,"sma_120":92013.75},{"date":"2026-07-09","open":43900,"high":48400,"low":43900,"close":46000,"volume":50816,"rsi_14":17.65,"sma_20":63287.5,"sma_60":87917.5,"sma_120":91792.92},{"date":"2026-07-10","open":46100,"high":52800,"low":46100,"close":51200,"volume":50710,"rsi_14":29.06,"sma_20":61607.5,"sma_60":87412.5,"sma_120":91605.42},{"date":"2026-07-13","open":55400,"high":56800,"low":47400,"close":47850,"volume":78028,"rsi_14":35.1,"sma_20":59830.0,"sma_60":86693.33,"sma_120":91455.83},{"date":"2026-07-14","open":49150,"high":49650,"low":44250,"close":47200,"volume":49093,"rsi_14":34.51,"sma_20":57765.0,"sma_60":85925.0,"sma_120":91136.67},{"date":"2026-07-15","open":49400,"high":50700,"low":48450,"close":49500,"volume":31195,"rsi_14":39.87,"sma_20":56045.0,"sma_60":85016.67,"sma_120":90874.17},{"date":"2026-07-16","open":48000,"high":48000,"low":43000,"close":43400,"volume":46931,"rsi_14":38.68,"sma_20":54350.0,"sma_60":83955.0,"sma_120":90543.33},{"date":"2026-07-20","open":40000,"high":42100,"low":39550,"close":40050,"volume":37951,"rsi_14":25.43,"sma_20":52577.5,"sma_60":82795.83,"sma_120":90233.75},{"date":"2026-07-21","open":39650,"high":44600,"low":38550,"close":42900,"volume":55268,"rsi_14":30.85,"sma_20":51207.5,"sma_60":81730.83,"sma_120":89934.58},{"date":"2026-07-22","open":48000,"high":53450,"low":47100,"close":50100,"volume":197688,"rsi_14":42.52,"sma_20":50757.5,"sma_60":80902.5,"sma_120":89767.92},{"date":"2026-07-23","open":53400,"high":53500,"low":48200,"close":52500,"volume":133775,"rsi_14":50.34,"sma_20":50427.5,"sma_60":80270.83,"sma_120":89631.25},{"date":"2026-07-24","open":51400,"high":51400,"low":46350,"close":46350,"volume":71824,"rsi_14":43.45,"sma_20":49875.0,"sma_60":79515.0,"sma_120":89438.33},{"date":"2026-07-27","open":48000,"high":56300,"low":47250,"close":53000,"volume":155302,"rsi_14":49.46,"sma_20":49900.0,"sma_60":78733.33,"sma_120":89294.17},{"date":"2026-07-28","open":53800,"high":55700,"low":50200,"close":51300,"volume":172269,"rsi_14":51.03,"sma_20":49540.0,"sma_60":77960.0,"sma_120":89105.83},{"date":"2026-07-29","open":54100,"high":57400,"low":50500,"close":55800,"volume":309405,"rsi_14":59.85,"sma_20":49415.0,"sma_60":77201.67,"sma_120":88962.5},{"date":"2026-07-30","open":55800,"high":56600,"low":43750,"close":44000,"volume":178404,"rsi_14":48.44,"sma_20":48765.0,"sma_60":76140.0,"sma_120":88723.33},{"date":"2026-07-31","open":46950,"high":52900,"low":46000,"close":51300,"volume":122430,"rsi_14":50.08,"sma_20":48720.0,"sma_60":74863.33,"sma_120":88609.17},{"date":"2026-08-03","open":53300,"high":64050,"low":51200,"close":60200,"volume":298372,"rsi_14":58.59,"sma_20":49090.0,"sma_60":73916.67,"sma_120":88540.0},{"date":"2026-08-04","open":59700,"high":64000,"low":57200,"close":63500,"volume":154505,"rsi_14":60.94,"sma_20":49585.0,"sma_60":72958.33,"sma_120":88535.83},{"date":"2026-08-05","open":62600,"high":66900,"low":61100,"close":65200,"volume":88246,"rsi_14":60.62,"sma_20":50335.0,"sma_60":71751.67,"sma_120":88575.0},{"date":"2026-08-06","open":68600,"high":70200,"low":63200,"close":66300,"volume":137175,"rsi_14":66.62,"sma_20":51382.5,"sma_60":70708.33,"sma_120":88609.17},{"date":"2026-08-07","open":66400,"high":67100,"low":62500,"close":64200,"volume":64290,"rsi_14":67.85,"sma_20":52292.5,"sma_60":69830.0,"sma_120":88524.17},{"date":"2026-08-10","open":63600,"high":70600,"low":61400,"close":70200,"volume":100171,"rsi_14":69.28,"sma_20":53242.5,"sma_60":68966.67,"sma_120":88478.33},{"date":"2026-08-11","open":67600,"high":68700,"low":65000,"close":65300,"volume":57355,"rsi_14":61.09,"sma_20":54115.0,"sma_60":68116.67,"sma_120":88393.33},{"date":"2026-08-12","open":64900,"high":66400,"low":61400,"close":65300,"volume":100205,"rsi_14":59.68,"sma_20":55020.0,"sma_60":67421.67,"sma_120":88304.17},{"date":"2026-08-13","open":65500,"high":66600,"low":62800,"close":63000,"volume":68898,"rsi_14":63.37,"sma_20":55695.0,"sma_60":66865.0,"sma_120":88231.67},{"date":"2026-08-14","open":64200,"high":74700,"low":63500,"close":72600,"volume":266746,"rsi_14":65.03,"sma_20":57155.0,"sma_60":66673.33,"sma_120":88168.33},{"date":"2026-08-18","open":69700,"high":69800,"low":59200,"close":61000,"volume":196905,"rsi_14":56.46,"sma_20":58202.5,"sma_60":66381.67,"sma_120":88034.17},{"date":"2026-08-19","open":58500,"high":63200,"low":57000,"close":58600,"volume":84211,"rsi_14":51.92,"sma_20":58987.5,"sma_60":65725.0,"sma_120":87854.17},{"date":"2026-08-20","open":59600,"high":60400,"low":57000,"close":57900,"volume":63826,"rsi_14":61.23,"sma_20":59377.5,"sma_60":64911.67,"sma_120":87561.67},{"date":"2026-08-21","open":56200,"high":57200,"low":52000,"close":52700,"volume":107640,"rsi_14":51.17,"sma_20":59387.5,"sma_60":63988.33,"sma_120":87117.5},{"date":"2026-08-24","open":52900,"high":54500,"low":50000,"close":50600,"volume":74221,"rsi_14":40.94,"sma_20":59600.0,"sma_60":63116.67,"sma_120":86497.5},{"date":"2026-08-25","open":52800,"high":53900,"low":48300,"close":51200,"volume":60733,"rsi_14":37.77,"sma_20":59510.0,"sma_60":62320.0,"sma_120":85868.33},{"date":"2026-08-26","open":51200,"high":52700,"low":49700,"close":50600,"volume":44059,"rsi_14":35.16,"sma_20":59475.0,"sma_60":61461.67,"sma_120":85260.83},{"date":"2026-08-27","open":51000,"high":51500,"low":47800,"close":48050,"volume":136907,"rsi_14":31.98,"sma_20":59087.5,"sma_60":60697.5,"sma_120":84815.42},{"date":"2026-08-28","open":48450,"high":48800,"low":47050,"close":47500,"volume":74151,"rsi_14":32.99,"sma_20":59262.5,"sma_60":59897.5,"sma_120":84178.75},{"date":"2026-08-31","open":47500,"high":50600,"low":45300,"close":50600,"volume":89889,"rsi_14":28.79,"sma_20":59227.5,"sma_60":59230.83,"sma_120":83350.42},{"date":"2026-09-01","open":51100,"high":52200,"low":48750,"close":49900,"volume":44181,"rsi_14":31.67,"sma_20":58712.5,"sma_60":58732.5,"sma_120":82641.25},{"date":"2026-09-02","open":47200,"high":47900,"low":45150,"close":46150,"volume":86866,"rsi_14":29.07,"sma_20":57845.0,"sma_60":58355.0,"sma_120":81610.0},{"date":"2026-09-03","open":46400,"high":46700,"low":44500,"close":45550,"volume":38666,"rsi_14":30.19,"sma_20":56862.5,"sma_60":57905.83,"sma_120":80847.92},{"date":"2026-09-04","open":46900,"high":51200,"low":46600,"close":50200,"volume":114473,"rsi_14":21.36,"sma_20":56057.5,"sma_60":57434.17,"sma_120":80193.75},{"date":"2026-09-07","open":51100,"high":53500,"low":48750,"close":49550,"volume":102457,"rsi_14":29.66,"sma_20":55325.0,"sma_60":56968.33,"sma_120":79606.67},{"date":"2026-09-08","open":50000,"high":52500,"low":49200,"close":49450,"volume":67699,"rsi_14":32.3,"sma_20":54287.5,"sma_60":56379.17,"sma_120":79081.25},{"date":"2026-09-09","open":49250,"high":51900,"low":49250,"close":50800,"volume":43830,"rsi_14":36.6,"sma_20":53562.5,"sma_60":55835.83,"sma_120":78579.58},{"date":"2026-09-10","open":52000,"high":52300,"low":50600,"close":51300,"volume":53114,"rsi_14":46.79,"sma_20":52862.5,"sma_60":55215.83,"sma_120":78095.42},{"date":"2026-09-11","open":49500,"high":52000,"low":49300,"close":51100,"volume":58375,"rsi_14":51.26,"sma_20":52267.5,"sma_60":54669.17,"sma_120":77533.75},{"date":"2026-09-14","open":49550,"high":49800,"low":47100,"close":47100,"volume":45557,"rsi_14":41.2,"sma_20":50992.5,"sma_60":54165.83,"sma_120":76920.42},{"date":"2026-09-15","open":47950,"high":56100,"low":47950,"close":55200,"volume":189380,"rsi_14":57.47,"sma_20":50702.5,"sma_60":53827.5,"sma_120":76565.42},{"date":"2026-09-16","open":53200,"high":54700,"low":50800,"close":51900,"volume":65986,"rsi_14":56.1,"sma_20":50367.5,"sma_60":53520.83,"sma_120":76122.92},{"date":"2026-09-17","open":51300,"high":53700,"low":50600,"close":52900,"volume":40317,"rsi_14":58.44,"sma_20":50117.5,"sma_60":53417.5,"sma_120":75547.92},{"date":"2026-09-18","open":53400,"high":58450,"low":52800,"close":56300,"volume":117950,"rsi_14":58.82,"sma_20":50297.5,"sma_60":53370.83,"sma_120":74979.58},{"date":"2026-09-21","open":56000,"high":58100,"low":54600,"close":56800,"volume":63670,"rsi_14":60.75,"sma_20":50607.5,"sma_60":53360.83,"sma_120":74444.58},{"date":"2026-09-22","open":58200,"high":58200,"low":55200,"close":55800,"volume":55659,"rsi_14":66.44,"sma_20":50837.5,"sma_60":53415.83,"sma_120":74022.08},{"date":"2026-09-23","open":58000,"high":58100,"low":53800,"close":54900,"volume":62252,"rsi_14":65.77,"sma_20":51052.5,"sma_60":53355.83,"sma_120":73583.75},{"date":"2026-09-28","open":53900,"high":54900,"low":52100,"close":52400,"volume":28087,"rsi_14":54.0,"sma_20":51270.0,"sma_60":53257.5,"sma_120":73073.75},{"date":"2026-09-29","open":53800,"high":53800,"low":50500,"close":52200,"volume":37095,"rsi_14":54.9,"sma_20":51505.0,"sma_60":53177.5,"sma_120":72586.25},{"date":"2026-09-30","open":51400,"high":53300,"low":51400,"close":52200,"volume":18754,"rsi_14":55.1,"sma_20":51585.0,"sma_60":53177.5,"sma_120":72171.25},{"date":"2026-10-01","open":52500,"high":55200,"low":51100,"close":55100,"volume":48751,"rsi_14":57.54,"sma_20":51845.0,"sma_60":53215.83,"sma_120":71890.42},{"date":"2026-10-02","open":55200,"high":58200,"low":54600,"close":57400,"volume":64741,"rsi_14":60.07,"sma_20":52407.5,"sma_60":53279.17,"sma_120":71652.92},{"date":"2026-10-06","open":57200,"high":58300,"low":56400,"close":58200,"volume":37566,"rsi_14":61.49,"sma_20":53040.0,"sma_60":53412.5,"sma_120":71362.92},{"date":"2026-10-07","open":57200,"high":57900,"low":54200,"close":54400,"volume":35397,"rsi_14":61.89,"sma_20":53250.0,"sma_60":53563.33,"sma_120":71087.92},{"date":"2026-10-08","open":55000,"high":55500,"low":52600,"close":53100,"volume":45510,"rsi_14":45.61,"sma_20":53427.5,"sma_60":53681.67,"sma_120":70799.58},{"date":"2026-10-12","open":52100,"high":52700,"low":45950,"close":47500,"volume":87658,"rsi_14":41.6,"sma_20":53330.0,"sma_60":53620.0,"sma_120":70516.25},{"date":"2026-10-13","open":44550,"high":45750,"low":41200,"close":45400,"volume":56106,"rsi_14":36.26,"sma_20":53060.0,"sma_60":53579.17,"sma_120":70136.25},{"date":"2026-10-14","open":45500,"high":46800,"low":42500,"close":44900,"volume":25945,"rsi_14":26.64,"sma_20":52740.0,"sma_60":53540.83,"sma_120":69732.92},{"date":"2026-10-15","open":41650,"high":42400,"low":39000,"close":39100,"volume":53060,"rsi_14":20.2,"sma_20":52140.0,"sma_60":53367.5,"sma_120":69192.08},{"date":"2026-10-16","open":40700,"high":42950,"low":40150,"close":42000,"volume":34467,"rsi_14":28.16,"sma_20":51885.0,"sma_60":53344.17,"sma_120":68649.58},{"date":"2026-10-19","open":40150,"high":43900,"low":39700,"close":43900,"volume":38474,"rsi_14":33.13,"sma_20":51320.0,"sma_60":53408.33,"sma_120":68102.08},{"date":"2026-10-20","open":44750,"high":44750,"low":40600,"close":40700,"volume":27120,"rsi_14":32.43,"sma_20":50760.0,"sma_60":53371.67,"sma_120":67551.25},{"date":"2026-10-21","open":41700,"high":42600,"low":41000,"close":42300,"volume":13090,"rsi_14":35.73,"sma_20":50230.0,"sma_60":53241.67,"sma_120":67072.08},{"date":"2026-10-22","open":42050,"high":43950,"low":40200,"close":40350,"volume":34251,"rsi_14":33.83,"sma_20":49432.5,"sma_60":53039.17,"sma_120":66655.0},{"date":"2026-10-23","open":38406,"high":39700,"low":37385,"close":39700,"volume":23495,"rsi_14":27.62,"sma_20":48577.5,"sma_60":52928.33,"sma_120":66221.67}],"valuation_history":[{"fiscal_year":2025,"fiscal_quarter":"Q4","per":54750.0,"pbr":15.47,"ttm_eps":null,"close":43800.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":37.21,"ttm_eps":null,"close":107500.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":159.67,"pbr":19.9,"ttm_eps":null,"close":58300.0}],"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":"한국피아이엠","phase":"above-fold","symbol_resolved":true}