{"status":"ok","report":{"price_analysis":{"current":4370.0,"change_1d":-3.0,"change_7d":-7.6,"change_30d":-13.6,"high_30d":5520.0,"low_30d":4210.0,"position_in_range":12.0,"support":4341.0,"resistance":5389.0},"summary":"하스(450330)은 Healthcare 섹터 KR 시장 종목입니다, 시가총액 358.03억. 현재가 4,370원, 전일 대비 -3.0%, 30일 -13.6%. ROE -1.4%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 1781.00, 기관 순매도 0.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -1.4%로 적자 상태입니다. 시가총액 358.03억. 매출 160.36억, 영업이익 -8.15억.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":0.86,"roe":-1.4,"eps":-71.0,"revenue":16036225990.0,"operating_income":-815142537.0,"net_income":-181765812.0,"market_cap":35803488660,"profit_margin":-1.13,"roa":-1.15,"operating_margin":-5.08,"gross_margin":49.17,"debt_ratio":0.21373145963574122,"total_assets":50431576241.0,"total_equity":41550851995.0,"total_debt":8880724246.0,"dividend_yield":0.83,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 35.6로 약세 구간입니다. MACD(-120.60)가 시그널선(-68.19)을 하회합니다(데드크로스). 현재가가 SMA20(4834)과 SMA60(4837) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 4435~5233 (현재 위치 -8%).","trend":"하락","grade":"F","comment":"하락 추세, RSI 36","rsi_14":35.62874251497006,"macd":-120.5986398046307,"macd_signal":-68.18633620268177,"sma_20":4833.75,"sma_60":4836.833333333333,"bb_upper":5232.834890718754,"bb_lower":4434.665109281246,"atr_14":371.42857142857144},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 1781.00, 기관 순매수 0.00. 30일 누적: 외국인 -8287.00, 기관 4.87만.","foreign_trend":"매수","institution_trend":"중립","comment":"외국인 매수, 기관 중립","foreign_flow":1781.0,"institutional_flow":0,"data":[{"date":"2026-10-23","foreign_net":-338.0,"institution_net":0.0,"retail_net":338.0},{"date":"2026-10-22","foreign_net":-721.0,"institution_net":0.0,"retail_net":721.0},{"date":"2026-10-21","foreign_net":-300.0,"institution_net":0.0,"retail_net":300.0},{"date":"2026-10-20","foreign_net":-35.0,"institution_net":0.0,"retail_net":35.0},{"date":"2026-10-19","foreign_net":3175.0,"institution_net":0.0,"retail_net":-3175.0},{"date":"2026-10-16","foreign_net":958.0,"institution_net":0.0,"retail_net":-958.0},{"date":"2026-10-15","foreign_net":87.0,"institution_net":1000.0,"retail_net":-1087.0},{"date":"2026-10-14","foreign_net":-2428.0,"institution_net":3000.0,"retail_net":-572.0},{"date":"2026-10-13","foreign_net":-596.0,"institution_net":3000.0,"retail_net":-2404.0},{"date":"2026-10-12","foreign_net":-1829.0,"institution_net":10000.0,"retail_net":-8171.0},{"date":"2026-10-08","foreign_net":3322.0,"institution_net":3000.0,"retail_net":-6322.0},{"date":"2026-10-07","foreign_net":-739.0,"institution_net":0.0,"retail_net":739.0},{"date":"2026-10-06","foreign_net":-3209.0,"institution_net":0.0,"retail_net":3209.0},{"date":"2026-10-02","foreign_net":-313.0,"institution_net":3000.0,"retail_net":-2687.0},{"date":"2026-10-01","foreign_net":658.0,"institution_net":762.0,"retail_net":-1420.0},{"date":"2026-09-30","foreign_net":-171.0,"institution_net":1608.0,"retail_net":-1437.0},{"date":"2026-09-29","foreign_net":1162.0,"institution_net":0.0,"retail_net":-1162.0},{"date":"2026-09-28","foreign_net":-886.0,"institution_net":0.0,"retail_net":886.0},{"date":"2026-09-23","foreign_net":-784.0,"institution_net":0.0,"retail_net":784.0},{"date":"2026-09-22","foreign_net":-566.0,"institution_net":0.0,"retail_net":566.0},{"date":"2026-09-21","foreign_net":-36.0,"institution_net":0.0,"retail_net":36.0},{"date":"2026-09-18","foreign_net":-311.0,"institution_net":0.0,"retail_net":311.0},{"date":"2026-09-17","foreign_net":-323.0,"institution_net":0.0,"retail_net":323.0},{"date":"2026-09-16","foreign_net":-2649.0,"institution_net":10000.0,"retail_net":-7351.0},{"date":"2026-09-15","foreign_net":-726.0,"institution_net":2589.0,"retail_net":-1863.0},{"date":"2026-09-14","foreign_net":69.0,"institution_net":0.0,"retail_net":-69.0},{"date":"2026-09-11","foreign_net":-471.0,"institution_net":5000.0,"retail_net":-4529.0},{"date":"2026-09-10","foreign_net":-998.0,"institution_net":3125.0,"retail_net":-2127.0},{"date":"2026-09-09","foreign_net":327.0,"institution_net":-559.0,"retail_net":232.0},{"date":"2026-09-08","foreign_net":384.0,"institution_net":3175.0,"retail_net":-3559.0}],"periods":{"d1":{"foreign_net":-338.0,"institution_net":0,"retail_net":338.0},"d3":{"foreign_net":-1359.0,"institution_net":0,"retail_net":1359.0},"d7":{"foreign_net":2826.0,"institution_net":1000.0,"retail_net":-3826.0},"d14":{"foreign_net":-2966.0,"institution_net":23000.0,"retail_net":-20034.0},"d30":{"foreign_net":-8287.0,"institution_net":48700.0,"retail_net":-40413.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"적자 (EPS -71, PBR 0.86x) — PBR 기준 평가","metrics":[{"name":"PER","value":null,"unit":"x","sector_median":null,"industry_median":null,"percentile":null,"direction":"lower_better","note":"적자","note_detail":"EPS -71원"}]},"growth":{"grade":"C","percentile":72,"summary":"매출 +24.1%","metrics":[{"name":"매출 성장률 (QoQ)","value":24.1,"unit":"%","percentile":72,"direction":"higher_better"},{"name":"영업이익 성장률","value":23.1,"unit":"%","percentile":72,"direction":"higher_better","note":"적자 축소"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -1.4%","metrics":[{"name":"ROE","value":-1.4,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-5.08,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-1.13,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-1.15,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":32,"summary":"RSI 36","metrics":[{"name":"RSI (14)","value":35.6,"unit":"","percentile":36,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-13.6,"unit":"%","percentile":30,"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":49,"summary":"유동비율 3.2x, 순차입금비율 0.2x","metrics":[{"name":"유동비율","value":3.18,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":0.17,"unit":"x","percentile":80,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":-10.5,"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":"적자 (EPS -71, PBR 0.86x) — PBR 기준 평가"},"growth":{"grade":"C","reason":"매출 +24.1%"},"profitability":{"grade":"C","reason":"ROE -1.4%"},"momentum":{"grade":"D","reason":"RSI 36"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-1.15,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-1.4,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-1.62,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.21,"unit":"","threshold":"≤ 1.0","pass":true,"source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":49.17,"unit":"%","threshold":"≥ 40%","pass":true,"source":"버핏"},{"metric":"Oper Margin","value":-5.08,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-1.13,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":2,"total_count":8,"overall_comment":"8개 지표 중 2개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["적자 상태 (ROE 음수)","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["전분기 대비 매출 24% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["적자 상태 (ROE 음수)","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["전분기 대비 매출 24% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":0.86,"per_5y_high":163.58,"per_5y_low":33.06,"per_5y_avg":65.47,"per_percentile":null,"pbr_5y_high":2.53,"pbr_5y_low":1.78,"pbr_5y_avg":2.16,"pbr_percentile":0.0,"per_5y_median":38.69,"pbr_5y_median":2.16,"history":[{"quarter":"2025-Q1","per":163.58,"pbr":2.45},{"quarter":"2025-Q2","per":55.82,"pbr":2.53},{"quarter":"2025-Q3","per":36.22,"pbr":2.12},{"quarter":"2025-Q4","per":33.06,"pbr":1.89},{"quarter":"2026-Q1","per":38.69,"pbr":2.19},{"quarter":"2026-Q2","per":null,"pbr":1.78},{"quarter":"현재","per":null,"pbr":0.86}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2025-Q1","close":7660.3604,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":8106.3062,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":6917.1172,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":6213.5137,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":6610.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":5240.0,"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":"Healthcare","industry":"MEDICAL INSTRUMENTS & SUPPLIES"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2025-03","per":163.58,"eps":46.83,"close":7660.36,"source":"reported"},{"date":"2025-04","per":180.93,"eps":46.83,"close":8472.97,"source":"reported"},{"date":"2025-05","per":176.91,"eps":46.83,"close":8284.68,"source":"reported"},{"date":"2025-06","per":55.82,"eps":145.22,"close":8106.31,"source":"reported"},{"date":"2025-07","per":51.79,"eps":145.22,"close":7521.62,"source":"reported"},{"date":"2025-08","per":47.5,"eps":145.22,"close":6897.3,"source":"reported"},{"date":"2025-09","per":36.22,"eps":190.96,"close":6917.12,"source":"reported"},{"date":"2025-10","per":33.99,"eps":190.96,"close":6490.99,"source":"reported"},{"date":"2025-11","per":35.76,"eps":190.96,"close":6827.93,"source":"reported"},{"date":"2025-12","per":33.06,"eps":187.95,"close":6213.51,"source":"reported"},{"date":"2026-01","per":31.9,"eps":187.95,"close":5995.5,"source":"reported"},{"date":"2026-02","per":36.8,"eps":187.95,"close":6917.12,"source":"reported"},{"date":"2026-03","per":38.69,"eps":170.85,"close":6610.0,"source":"reported"},{"date":"2026-04","per":41.79,"eps":170.85,"close":7140.0,"source":"reported"},{"date":"2026-05","per":34.53,"eps":170.85,"close":5900.0,"source":"reported"}],"trailing_per_history_meta":{"avg":66.62,"std":54.11,"upper_1sd":120.73,"lower_1sd":12.51,"current":34.53,"count":15},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":0.83,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":{"grade":"B","percentile":82,"summary":"부채 건전성 기준 평가","metrics":[{"name":"순부채/자기자본","value":0.17,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"D","value_pct":0.83,"summary":"배당수익률 0.83%","metrics":[{"name":"배당수익률","value":0.83,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PBR","value":"0.9배"},{"label":"ROE","value":"-1.4%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T22:38:45.739161+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"prices":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"chart_data":{"status":"available","as_of":"2026-10-23"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":-0.013969811956439523,"dividend_yield":null,"eps":-71.0,"revenue":4117748250.0,"operating_income":-615142537.0,"net_income":-580457589.0,"market_cap":null,"profit_margin":-0.14096480740414374,"operating_margin":-0.14938808777345725,"roa":-0.011509804615785497,"gross_margin":0.4916687276838743,"total_equity":41550851995.0,"total_assets":50431576241.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":37.37,"pbr":1.28,"roe":-0.021203069094009992,"dividend_yield":0.83,"eps":-110.09,"revenue":3318477740.0,"operating_income":-800000000.0,"net_income":-901308223.0,"market_cap":59400000000.0,"profit_margin":-0.27160291362991035,"operating_margin":-0.24242424242424243,"roa":-0.017458409420227076,"gross_margin":0.49194775674463315,"total_equity":42508384942.0,"total_assets":51626021667.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.021930361711655733,"dividend_yield":null,"eps":122.15,"revenue":3800000000.0,"operating_income":300000000.0,"net_income":1000000000.0,"market_cap":null,"profit_margin":0.2631578947368421,"operating_margin":0.07894736842105263,"roa":0.01854412507283127,"gross_margin":0.5700323707894737,"total_equity":46383792405.0,"total_assets":54853671500.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.006698574169387721,"dividend_yield":null,"eps":36.64,"revenue":4800000000.0,"operating_income":300000000.0,"net_income":300000000.0,"market_cap":null,"profit_margin":0.0625,"operating_margin":0.0625,"roa":0.005493803085736071,"gross_margin":0.520431743125,"total_equity":45978668178.0,"total_assets":56061623286.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.021810860020047784,"dividend_yield":null,"eps":122.15,"revenue":4600000000.0,"operating_income":1000000000.0,"net_income":1000000000.0,"market_cap":null,"profit_margin":0.21739130434782608,"operating_margin":0.21739130434782608,"roa":0.018163014161744165,"gross_margin":0.5637953941304348,"total_equity":45114538725.0,"total_assets":54175308142.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.017267020903984912,"dividend_yield":null,"eps":-92.99,"revenue":3333958616.0,"operating_income":-695196659.0,"net_income":-761254791.0,"market_cap":null,"profit_margin":-0.22833360538630032,"operating_margin":-0.2085198825395378,"roa":-0.013976724441693495,"gross_margin":0.5069321064421994,"total_equity":44087210830.0,"total_assets":54465893935.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.022542619468661707,"dividend_yield":null,"eps":125.16,"revenue":4410676405.0,"operating_income":562408714.0,"net_income":1024694178.0,"market_cap":null,"profit_margin":0.2323213230601985,"operating_margin":0.12751076305721412,"roa":0.018671202322211432,"gross_margin":0.6093567691688323,"total_equity":45455861038.0,"total_assets":54880995895.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.001674299955943158,"dividend_yield":null,"eps":-9.1,"revenue":3350031723.0,"operating_income":-180825678.0,"net_income":-74532807.0,"market_cap":null,"profit_margin":-0.02224838842220122,"operating_margin":-0.053977303187465964,"roa":-0.0013757011046093201,"gross_margin":0.5027712198771916,"total_equity":44515802999.0,"total_assets":54178052740.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.004372308104791317,"dividend_yield":null,"eps":23.76,"revenue":4076143336.0,"operating_income":107944547.0,"net_income":194559217.0,"market_cap":null,"profit_margin":0.0477312010305616,"operating_margin":0.026482029237452704,"roa":0.0032000121623320145,"gross_margin":0.45630571000116565,"total_equity":44498057396.0,"total_assets":60799524230.0}],"current_price":4370.0,"change_pct":-3.0,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2024-07-03","close":16818.9844},{"date":"2024-07-04","close":15377.3574},{"date":"2024-07-05","close":14985.0781},{"date":"2024-07-08","close":14671.2539},{"date":"2024-07-09","close":14651.6406},{"date":"2024-07-10","close":14073.0283},{"date":"2024-07-11","close":13121.751},{"date":"2024-07-12","close":13582.6787},{"date":"2024-07-15","close":13053.1016},{"date":"2024-07-16","close":13141.3643},{"date":"2024-07-17","close":12896.1895},{"date":"2024-07-18","close":12190.0859},{"date":"2024-07-19","close":11993.9463},{"date":"2024-07-22","close":11483.9834},{"date":"2024-07-23","close":11405.5273},{"date":"2024-07-24","close":11895.876},{"date":"2024-07-25","close":11091.7031},{"date":"2024-07-26","close":13249.2412},{"date":"2024-07-29","close":12356.8047},{"date":"2024-07-30","close":12317.5771},{"date":"2024-07-31","close":11523.2109},{"date":"2024-08-01","close":13827.8525},{"date":"2024-08-02","close":12729.4707},{"date":"2024-08-05","close":12199.8926},{"date":"2024-08-06","close":13190.3984},{"date":"2024-08-07","close":13062.9082},{"date":"2024-08-08","close":13631.7129},{"date":"2024-08-09","close":13308.083},{"date":"2024-08-12","close":13190.3984},{"date":"2024-08-13","close":12160.665},{"date":"2024-08-14","close":11886.0703},{"date":"2024-08-16","close":12386.2266},{"date":"2024-08-19","close":12680.4355},{"date":"2024-08-20","close":12160.665},{"date":"2024-08-21","close":12209.7002},{"date":"2024-08-22","close":12141.0518},{"date":"2024-08-23","close":12121.4375},{"date":"2024-08-26","close":11993.9463},{"date":"2024-08-27","close":12111.6309},{"date":"2024-08-28","close":11925.2969},{"date":"2024-08-29","close":11660.5088},{"date":"2024-08-30","close":11944.9121},{"date":"2024-09-02","close":12268.542},{"date":"2024-09-03","close":12464.6816},{"date":"2024-09-04","close":12141.0518},{"date":"2024-09-05","close":11591.8594},{"date":"2024-09-06","close":11170.1592},{"date":"2024-09-09","close":10944.5986},{"date":"2024-09-10","close":10454.249},{"date":"2024-09-11","close":9777.5674},{"date":"2024-09-12","close":10091.3906},{"date":"2024-09-13","close":9777.5674},{"date":"2024-09-19","close":9375.4805},{"date":"2024-09-20","close":9375.4805},{"date":"2024-09-23","close":9336.2529},{"date":"2024-09-24","close":9404.9014},{"date":"2024-09-25","close":9414.709},{"date":"2024-09-26","close":9630.4619},{"date":"2024-09-27","close":9247.9902},{"date":"2024-09-30","close":9061.6572},{"date":"2024-10-02","close":8924.3584},{"date":"2024-10-04","close":8934.166},{"date":"2024-10-07","close":9071.4639},{"date":"2024-10-08","close":9238.1826},{"date":"2024-10-10","close":9238.1826},{"date":"2024-10-11","close":8973.3945},{"date":"2024-10-14","close":8836.0967},{"date":"2024-10-15","close":9071.4639},{"date":"2024-10-16","close":8738.0264},{"date":"2024-10-17","close":8639.957},{"date":"2024-10-18","close":8473.2383},{"date":"2024-10-21","close":8463.4307},{"date":"2024-10-22","close":8051.5371},{"date":"2024-10-23","close":8228.0625},{"date":"2024-10-24","close":7982.8882},{"date":"2024-10-25","close":7796.5552},{"date":"2024-10-28","close":7845.5903},{"date":"2024-10-29","close":7894.6255},{"date":"2024-10-30","close":7806.3628},{"date":"2024-10-31","close":7963.2739},{"date":"2024-11-01","close":7659.2578},{"date":"2024-11-04","close":8139.7998},{"date":"2024-11-05","close":8218.2568},{"date":"2024-11-06","close":8012.3091},{"date":"2024-11-07","close":8129.9932},{"date":"2024-11-08","close":8434.0098},{"date":"2024-11-11","close":8100.5723},{"date":"2024-11-12","close":7865.2041},{"date":"2024-11-13","close":7570.9946},{"date":"2024-11-14","close":7463.1177},{"date":"2024-11-15","close":7718.0996},{"date":"2024-11-18","close":7796.5552},{"date":"2024-11-19","close":7678.8716},{"date":"2024-11-20","close":7894.6255},{"date":"2024-11-21","close":7747.5205},{"date":"2024-11-22","close":7737.7139},{"date":"2024-11-25","close":7992.6953},{"date":"2024-11-26","close":8080.958},{"date":"2024-11-27","close":8031.9233},{"date":"2024-11-28","close":8277.0986},{"date":"2024-11-29","close":8022.1162},{"date":"2024-12-02","close":7629.8364},{"date":"2024-12-03","close":8218.2568},{"date":"2024-12-04","close":7835.7837},{"date":"2024-12-05","close":7688.6787},{"date":"2024-12-06","close":7227.7505},{"date":"2024-12-09","close":6472.6123},{"date":"2024-12-10","close":6933.5405},{"date":"2024-12-11","close":7404.2759},{"date":"2024-12-12","close":7306.2061},{"date":"2024-12-13","close":7296.3989},{"date":"2024-12-16","close":7374.855},{"date":"2024-12-17","close":7374.855},{"date":"2024-12-18","close":7394.4692},{"date":"2024-12-19","close":7286.5923},{"date":"2024-12-20","close":6953.1548},{"date":"2024-12-23","close":6933.5405},{"date":"2024-12-24","close":6933.5405},{"date":"2024-12-26","close":6609.9102},{"date":"2024-12-27","close":6877.4775},{"date":"2024-12-30","close":6956.7568},{"date":"2025-01-02","close":6927.0269},{"date":"2025-01-03","close":6837.8379},{"date":"2025-01-06","close":7075.6758},{"date":"2025-01-07","close":6996.3965},{"date":"2025-01-08","close":7045.9458},{"date":"2025-01-09","close":6986.4863},{"date":"2025-01-10","close":7055.856},{"date":"2025-01-13","close":7006.3062},{"date":"2025-01-14","close":6986.4863},{"date":"2025-01-15","close":6946.8467},{"date":"2025-01-16","close":6946.8467},{"date":"2025-01-17","close":7323.4233},{"date":"2025-01-20","close":7184.6846},{"date":"2025-01-21","close":7729.73},{"date":"2025-01-22","close":7690.0903},{"date":"2025-01-23","close":7343.2432},{"date":"2025-01-24","close":7234.2344},{"date":"2025-01-31","close":7234.2344},{"date":"2025-02-03","close":6966.6665},{"date":"2025-02-04","close":7194.5947},{"date":"2025-02-05","close":7244.144},{"date":"2025-02-06","close":7184.6846},{"date":"2025-02-07","close":7620.7207},{"date":"2025-02-10","close":8225.2256},{"date":"2025-02-11","close":9632.4326},{"date":"2025-02-12","close":10672.9727},{"date":"2025-02-13","close":10296.3965},{"date":"2025-02-14","close":10762.1621},{"date":"2025-02-17","close":10811.7119},{"date":"2025-02-18","close":10861.2617},{"date":"2025-02-19","close":10514.4141},{"date":"2025-02-20","close":9553.1533},{"date":"2025-02-21","close":9345.0449},{"date":"2025-02-24","close":9523.4238},{"date":"2025-02-25","close":9374.7744},{"date":"2025-02-26","close":9394.5947},{"date":"2025-02-27","close":8958.5586},{"date":"2025-02-28","close":8463.0635},{"date":"2025-03-04","close":8363.9639},{"date":"2025-03-05","close":8740.541},{"date":"2025-03-06","close":8601.8018},{"date":"2025-03-07","close":8324.3242},{"date":"2025-03-10","close":8532.4326},{"date":"2025-03-11","close":8344.1445},{"date":"2025-03-12","close":8740.541},{"date":"2025-03-13","close":8819.8203},{"date":"2025-03-14","close":8780.1807},{"date":"2025-03-17","close":8819.8203},{"date":"2025-03-18","close":8849.5498},{"date":"2025-03-19","close":8601.8018},{"date":"2025-03-20","close":8413.5137},{"date":"2025-03-21","close":8492.793},{"date":"2025-03-24","close":8284.6846},{"date":"2025-03-25","close":8423.4238},{"date":"2025-03-26","close":8413.5137},{"date":"2025-03-27","close":7957.6577},{"date":"2025-03-28","close":7898.1982},{"date":"2025-03-31","close":7660.3604},{"date":"2025-04-01","close":8007.207},{"date":"2025-04-02","close":7927.9277},{"date":"2025-04-03","close":7908.1079},{"date":"2025-04-04","close":8076.5767},{"date":"2025-04-07","close":7412.6128},{"date":"2025-04-08","close":7412.6128},{"date":"2025-04-09","close":7333.3335},{"date":"2025-04-10","close":7769.3696},{"date":"2025-04-11","close":8225.2256},{"date":"2025-04-14","close":8581.9824},{"date":"2025-04-15","close":8443.2432},{"date":"2025-04-16","close":8482.8828},{"date":"2025-04-17","close":8710.8105},{"date":"2025-04-18","close":8621.6221},{"date":"2025-04-21","close":8621.6221},{"date":"2025-04-22","close":8572.0723},{"date":"2025-04-23","close":8651.3516},{"date":"2025-04-24","close":8978.3789},{"date":"2025-04-25","close":8800.0},{"date":"2025-04-28","close":8720.7207},{"date":"2025-04-29","close":8780.1807},{"date":"2025-04-30","close":8472.9727},{"date":"2025-05-02","close":8443.2432},{"date":"2025-05-07","close":8522.5225},{"date":"2025-05-08","close":9969.3691},{"date":"2025-05-09","close":9592.793},{"date":"2025-05-12","close":9543.2432},{"date":"2025-05-13","close":9384.6846},{"date":"2025-05-14","close":9444.1445},{"date":"2025-05-15","close":9176.5762},{"date":"2025-05-16","close":9146.8467},{"date":"2025-05-19","close":8671.1709},{"date":"2025-05-20","close":8800.0},{"date":"2025-05-21","close":8730.6309},{"date":"2025-05-22","close":8661.2617},{"date":"2025-05-23","close":8671.1709},{"date":"2025-05-26","close":8730.6309},{"date":"2025-05-27","close":8681.0811},{"date":"2025-05-28","close":8690.9912},{"date":"2025-05-29","close":8472.9727},{"date":"2025-05-30","close":8284.6846},{"date":"2025-06-02","close":8324.3242},{"date":"2025-06-04","close":8423.4238},{"date":"2025-06-05","close":8463.0635},{"date":"2025-06-09","close":8492.793},{"date":"2025-06-10","close":8492.793},{"date":"2025-06-11","close":8651.3516},{"date":"2025-06-12","close":8740.541},{"date":"2025-06-13","close":8790.0898},{"date":"2025-06-16","close":8690.9912},{"date":"2025-06-17","close":8720.7207},{"date":"2025-06-18","close":8631.5312},{"date":"2025-06-19","close":8611.7119},{"date":"2025-06-20","close":8770.2705},{"date":"2025-06-23","close":8651.3516},{"date":"2025-06-24","close":8611.7119},{"date":"2025-06-25","close":8631.5312},{"date":"2025-06-26","close":8354.0537},{"date":"2025-06-27","close":8126.126},{"date":"2025-06-30","close":8106.3062},{"date":"2025-07-01","close":8096.3965},{"date":"2025-07-02","close":7838.7388},{"date":"2025-07-03","close":8027.0269},{"date":"2025-07-04","close":7977.4775},{"date":"2025-07-07","close":7908.1079},{"date":"2025-07-08","close":7927.9277},{"date":"2025-07-09","close":7937.8379},{"date":"2025-07-10","close":7937.8379},{"date":"2025-07-11","close":7927.9277},{"date":"2025-07-14","close":7868.4688},{"date":"2025-07-15","close":7967.5674},{"date":"2025-07-16","close":8027.0269},{"date":"2025-07-17","close":8383.7842},{"date":"2025-07-18","close":8126.126},{"date":"2025-07-21","close":8106.3062},{"date":"2025-07-22","close":8007.207},{"date":"2025-07-23","close":7927.9277},{"date":"2025-07-24","close":7918.0181},{"date":"2025-07-25","close":7927.9277},{"date":"2025-07-28","close":7789.1895},{"date":"2025-07-29","close":7660.3604},{"date":"2025-07-30","close":7581.0811},{"date":"2025-07-31","close":7521.6216},{"date":"2025-08-01","close":7303.6035},{"date":"2025-08-04","close":7392.793},{"date":"2025-08-05","close":7531.5317},{"date":"2025-08-06","close":7561.2612},{"date":"2025-08-07","close":7640.5405},{"date":"2025-08-08","close":7650.4507},{"date":"2025-08-11","close":7610.811},{"date":"2025-08-12","close":7511.7119},{"date":"2025-08-13","close":7709.9102},{"date":"2025-08-14","close":7709.9102},{"date":"2025-08-18","close":7630.6309},{"date":"2025-08-19","close":7462.1621},{"date":"2025-08-20","close":7055.856},{"date":"2025-08-21","close":7045.9458},{"date":"2025-08-22","close":6867.5674},{"date":"2025-08-25","close":6778.3784},{"date":"2025-08-26","close":6837.8379},{"date":"2025-08-27","close":7036.0361},{"date":"2025-08-28","close":6966.6665},{"date":"2025-08-29","close":6897.2974},{"date":"2025-09-01","close":6768.4683},{"date":"2025-09-02","close":6808.1079},{"date":"2025-09-03","close":6827.9277},{"date":"2025-09-04","close":6837.8379},{"date":"2025-09-05","close":6857.6577},{"date":"2025-09-08","close":6857.6577},{"date":"2025-09-09","close":6996.3965},{"date":"2025-09-10","close":7065.7656},{"date":"2025-09-11","close":7016.2163},{"date":"2025-09-12","close":7036.0361},{"date":"2025-09-15","close":6956.7568},{"date":"2025-09-16","close":7204.5044},{"date":"2025-09-17","close":7065.7656},{"date":"2025-09-18","close":7184.6846},{"date":"2025-09-19","close":7280.0},{"date":"2025-09-22","close":7065.7656},{"date":"2025-09-23","close":7115.3154},{"date":"2025-09-24","close":7016.2163},{"date":"2025-09-25","close":7006.3062},{"date":"2025-09-26","close":6857.6577},{"date":"2025-09-29","close":6857.6577},{"date":"2025-09-30","close":6917.1172},{"date":"2025-10-01","close":7085.5854},{"date":"2025-10-02","close":7184.6846},{"date":"2025-10-10","close":7026.126},{"date":"2025-10-13","close":7135.1353},{"date":"2025-10-14","close":6976.5767},{"date":"2025-10-15","close":7095.4956},{"date":"2025-10-16","close":7095.4956},{"date":"2025-10-17","close":6827.9277},{"date":"2025-10-20","close":6907.207},{"date":"2025-10-21","close":6788.2881},{"date":"2025-10-22","close":6748.6489},{"date":"2025-10-23","close":6778.3784},{"date":"2025-10-24","close":6887.3872},{"date":"2025-10-27","close":6778.3784},{"date":"2025-10-28","close":6818.0181},{"date":"2025-10-29","close":6639.6396},{"date":"2025-10-30","close":6530.6309},{"date":"2025-10-31","close":6490.9912},{"date":"2025-11-03","close":6560.3604},{"date":"2025-11-04","close":6728.8291},{"date":"2025-11-05","close":6342.3423},{"date":"2025-11-06","close":6540.5405},{"date":"2025-11-07","close":6332.4326},{"date":"2025-11-10","close":6461.2612},{"date":"2025-11-11","close":6550.4507},{"date":"2025-11-12","close":6689.1895},{"date":"2025-11-13","close":6659.4595},{"date":"2025-11-14","close":6441.4414},{"date":"2025-11-17","close":6530.6309},{"date":"2025-11-18","close":6302.7026},{"date":"2025-11-19","close":6144.144},{"date":"2025-11-20","close":6163.9639},{"date":"2025-11-21","close":5995.4956},{"date":"2025-11-24","close":5906.3062},{"date":"2025-11-25","close":6897.2974},{"date":"2025-11-26","close":6808.1079},{"date":"2025-11-27","close":6629.73},{"date":"2025-11-28","close":6827.9277},{"date":"2025-12-01","close":6788.2881},{"date":"2025-12-02","close":6768.4683},{"date":"2025-12-03","close":6877.4775},{"date":"2025-12-04","close":6857.6577},{"date":"2025-12-05","close":6966.6665},{"date":"2025-12-08","close":6827.9277},{"date":"2025-12-09","close":6798.1982},{"date":"2025-12-10","close":6778.3784},{"date":"2025-12-11","close":6788.2881},{"date":"2025-12-12","close":6728.8291},{"date":"2025-12-15","close":6669.3696},{"date":"2025-12-16","close":6441.4414},{"date":"2025-12-17","close":6441.4414},{"date":"2025-12-18","close":6342.3423},{"date":"2025-12-19","close":6421.6216},{"date":"2025-12-22","close":6550.4507},{"date":"2025-12-23","close":6441.4414},{"date":"2025-12-24","close":6322.5225},{"date":"2025-12-26","close":6243.2432},{"date":"2025-12-29","close":6193.6938},{"date":"2025-12-30","close":6213.5137},{"date":"2026-01-02","close":6391.8921},{"date":"2026-01-05","close":6302.7026},{"date":"2026-01-06","close":6243.2432},{"date":"2026-01-07","close":6054.9551},{"date":"2026-01-08","close":6084.6846},{"date":"2026-01-09","close":5965.7656},{"date":"2026-01-12","close":5965.7656},{"date":"2026-01-13","close":5985.5854},{"date":"2026-01-14","close":5797.2974},{"date":"2026-01-15","close":5757.6577},{"date":"2026-01-16","close":5708.1079},{"date":"2026-01-19","close":5688.2881},{"date":"2026-01-20","close":5688.2881},{"date":"2026-01-21","close":5509.9102},{"date":"2026-01-22","close":5579.2793},{"date":"2026-01-23","close":5737.8379},{"date":"2026-01-26","close":5965.7656},{"date":"2026-01-27","close":5965.7656},{"date":"2026-01-28","close":5975.6758},{"date":"2026-01-29","close":6005.4053},{"date":"2026-01-30","close":5995.4956},{"date":"2026-02-02","close":5609.0093},{"date":"2026-02-03","close":5777.4775},{"date":"2026-02-04","close":5836.937},{"date":"2026-02-05","close":5797.2974},{"date":"2026-02-06","close":5757.6577},{"date":"2026-02-09","close":6064.8647},{"date":"2026-02-10","close":6431.5317},{"date":"2026-02-11","close":6441.4414},{"date":"2026-02-12","close":6441.4414},{"date":"2026-02-13","close":6421.6216},{"date":"2026-02-19","close":6609.9102},{"date":"2026-02-20","close":6808.1079},{"date":"2026-02-23","close":7293.6938},{"date":"2026-02-24","close":7343.2432},{"date":"2026-02-25","close":7234.2344},{"date":"2026-02-26","close":7244.144},{"date":"2026-02-27","close":6917.1172},{"date":"2026-03-03","close":6451.3516},{"date":"2026-03-04","close":5718.0181},{"date":"2026-03-05","close":6312.6128},{"date":"2026-03-06","close":6629.73},{"date":"2026-03-09","close":6163.9639},{"date":"2026-03-10","close":6243.2432},{"date":"2026-03-11","close":6381.9819},{"date":"2026-03-12","close":6253.1533},{"date":"2026-03-13","close":6312.6128},{"date":"2026-03-16","close":6163.9639},{"date":"2026-03-17","close":6600.0},{"date":"2026-03-18","close":6450.0},{"date":"2026-03-19","close":6340.0},{"date":"2026-03-20","close":6350.0},{"date":"2026-03-23","close":5990.0},{"date":"2026-03-24","close":6250.0},{"date":"2026-03-25","close":6410.0},{"date":"2026-03-26","close":6440.0},{"date":"2026-03-27","close":6700.0},{"date":"2026-03-30","close":6820.0},{"date":"2026-03-31","close":6610.0},{"date":"2026-04-01","close":6740.0},{"date":"2026-04-02","close":6720.0},{"date":"2026-04-03","close":6830.0},{"date":"2026-04-06","close":6830.0},{"date":"2026-04-07","close":6740.0},{"date":"2026-04-08","close":6860.0},{"date":"2026-04-09","close":6750.0},{"date":"2026-04-10","close":6860.0},{"date":"2026-04-13","close":6830.0},{"date":"2026-04-14","close":7070.0},{"date":"2026-04-15","close":6990.0},{"date":"2026-04-16","close":7540.0},{"date":"2026-04-17","close":7480.0},{"date":"2026-04-20","close":7470.0},{"date":"2026-04-21","close":7500.0},{"date":"2026-04-22","close":7510.0},{"date":"2026-04-23","close":7490.0},{"date":"2026-04-24","close":7430.0},{"date":"2026-04-27","close":7460.0},{"date":"2026-04-28","close":7260.0},{"date":"2026-04-29","close":7250.0},{"date":"2026-04-30","close":7140.0},{"date":"2026-05-04","close":7060.0},{"date":"2026-05-06","close":7500.0},{"date":"2026-05-07","close":7120.0},{"date":"2026-05-08","close":7020.0},{"date":"2026-05-11","close":7000.0},{"date":"2026-05-12","close":6720.0},{"date":"2026-05-13","close":6740.0},{"date":"2026-05-14","close":7090.0},{"date":"2026-05-15","close":7800.0},{"date":"2026-05-18","close":7280.0},{"date":"2026-05-19","close":6980.0},{"date":"2026-05-20","close":6670.0},{"date":"2026-05-21","close":6310.0},{"date":"2026-05-22","close":6440.0},{"date":"2026-05-26","close":6290.0},{"date":"2026-05-27","close":6050.0},{"date":"2026-05-28","close":6050.0},{"date":"2026-05-29","close":5900.0},{"date":"2026-06-01","close":5510.0},{"date":"2026-06-02","close":5520.0},{"date":"2026-06-04","close":5650.0},{"date":"2026-06-05","close":5100.0},{"date":"2026-06-08","close":4820.0},{"date":"2026-06-09","close":5110.0},{"date":"2026-06-10","close":5000.0},{"date":"2026-06-11","close":4955.0},{"date":"2026-06-12","close":5130.0},{"date":"2026-06-15","close":5520.0},{"date":"2026-06-16","close":5490.0},{"date":"2026-06-17","close":5560.0},{"date":"2026-06-18","close":5500.0},{"date":"2026-06-19","close":5390.0},{"date":"2026-06-22","close":5160.0},{"date":"2026-06-23","close":4820.0},{"date":"2026-06-24","close":4730.0},{"date":"2026-06-25","close":4875.0},{"date":"2026-06-26","close":4725.0},{"date":"2026-06-29","close":4985.0},{"date":"2026-06-30","close":5240.0},{"date":"2026-07-01","close":5260.0},{"date":"2026-07-02","close":5220.0},{"date":"2026-07-03","close":5250.0},{"date":"2026-07-06","close":5150.0},{"date":"2026-07-07","close":5040.0},{"date":"2026-07-08","close":4935.0},{"date":"2026-07-09","close":4770.0},{"date":"2026-07-10","close":4775.0},{"date":"2026-07-13","close":4495.0},{"date":"2026-07-14","close":4460.0},{"date":"2026-07-15","close":4480.0},{"date":"2026-07-16","close":4335.0},{"date":"2026-07-20","close":4270.0},{"date":"2026-07-21","close":4285.0},{"date":"2026-07-22","close":4300.0},{"date":"2026-07-23","close":4340.0},{"date":"2026-07-24","close":4230.0},{"date":"2026-07-27","close":4315.0},{"date":"2026-07-28","close":4065.0},{"date":"2026-07-29","close":3840.0},{"date":"2026-07-30","close":3790.0},{"date":"2026-07-31","close":3945.0},{"date":"2026-08-03","close":3970.0},{"date":"2026-08-04","close":4145.0},{"date":"2026-08-05","close":4210.0},{"date":"2026-08-06","close":4285.0},{"date":"2026-08-07","close":4305.0},{"date":"2026-08-10","close":4415.0},{"date":"2026-08-11","close":5030.0},{"date":"2026-08-12","close":5090.0},{"date":"2026-08-13","close":5170.0},{"date":"2026-08-14","close":5220.0},{"date":"2026-08-18","close":5100.0},{"date":"2026-08-19","close":5040.0},{"date":"2026-08-20","close":5090.0},{"date":"2026-08-21","close":4985.0},{"date":"2026-08-24","close":5040.0},{"date":"2026-08-25","close":5110.0},{"date":"2026-08-26","close":5100.0},{"date":"2026-08-27","close":5140.0},{"date":"2026-08-28","close":5160.0},{"date":"2026-08-31","close":5100.0},{"date":"2026-09-01","close":5070.0},{"date":"2026-09-02","close":4995.0},{"date":"2026-09-03","close":4990.0},{"date":"2026-09-04","close":5020.0},{"date":"2026-09-07","close":5120.0},{"date":"2026-09-08","close":5060.0},{"date":"2026-09-09","close":5090.0},{"date":"2026-09-10","close":5130.0},{"date":"2026-09-11","close":5180.0},{"date":"2026-09-14","close":5130.0},{"date":"2026-09-15","close":5140.0},{"date":"2026-09-16","close":5200.0},{"date":"2026-09-17","close":5220.0},{"date":"2026-09-18","close":5300.0},{"date":"2026-09-21","close":5230.0},{"date":"2026-09-22","close":5220.0},{"date":"2026-09-23","close":5030.0},{"date":"2026-09-28","close":4870.0},{"date":"2026-09-29","close":4755.0},{"date":"2026-09-30","close":4730.0},{"date":"2026-10-01","close":4850.0},{"date":"2026-10-02","close":5030.0},{"date":"2026-10-06","close":5000.0},{"date":"2026-10-07","close":5090.0},{"date":"2026-10-08","close":4870.0},{"date":"2026-10-12","close":4925.0},{"date":"2026-10-13","close":4990.0},{"date":"2026-10-14","close":4915.0},{"date":"2026-10-15","close":4655.0},{"date":"2026-10-16","close":4740.0},{"date":"2026-10-19","close":4730.0},{"date":"2026-10-20","close":4640.0},{"date":"2026-10-21","close":4760.0},{"date":"2026-10-22","close":4505.0},{"date":"2026-10-23","close":4215.0}],"chart_data":[{"date":"2024-10-23","open":7953,"high":8365,"low":7953,"close":8228,"volume":51168,"rsi_14":31.76,"sma_20":9125.0,"sma_60":11127.67},{"date":"2024-10-24","open":8208,"high":8208,"low":7885,"close":7983,"volume":57639,"rsi_14":30.33,"sma_20":9056.0,"sma_60":11069.5},{"date":"2024-10-25","open":7953,"high":7983,"low":7748,"close":7797,"volume":60595,"rsi_14":27.86,"sma_20":8974.0,"sma_60":10999.83},{"date":"2024-10-28","open":7836,"high":7944,"low":7787,"close":7846,"volume":31134,"rsi_14":25.3,"sma_20":8894.0,"sma_60":10944.67},{"date":"2024-10-29","open":7846,"high":7973,"low":7797,"close":7895,"volume":39759,"rsi_14":21.58,"sma_20":8805.5,"sma_60":10853.67},{"date":"2024-10-30","open":8032,"high":8032,"low":7797,"close":7806,"volume":28909,"rsi_14":20.8,"sma_20":8732.0,"sma_60":10776.33},{"date":"2024-10-31","open":7846,"high":7993,"low":7649,"close":7963,"volume":45618,"rsi_14":28.45,"sma_20":8676.0,"sma_60":10702.33},{"date":"2024-11-01","open":7846,"high":7963,"low":7649,"close":7659,"volume":56372,"rsi_14":26.56,"sma_20":8611.5,"sma_60":10636.67},{"date":"2024-11-04","open":7581,"high":8208,"low":7581,"close":8140,"volume":66330,"rsi_14":33.1,"sma_20":8571.0,"sma_60":10540.0},{"date":"2024-11-05","open":8081,"high":8248,"low":8061,"close":8218,"volume":29589,"rsi_14":39.61,"sma_20":8527.5,"sma_60":10463.33},{"date":"2024-11-06","open":8238,"high":8375,"low":7904,"close":8012,"volume":47719,"rsi_14":37.97,"sma_20":8465.0,"sma_60":10392.17},{"date":"2024-11-07","open":8022,"high":8169,"low":7846,"close":8130,"volume":31373,"rsi_14":43.3,"sma_20":8408.5,"sma_60":10306.17},{"date":"2024-11-08","open":8130,"high":8483,"low":8130,"close":8434,"volume":51954,"rsi_14":49.48,"sma_20":8381.0,"sma_60":10227.5},{"date":"2024-11-11","open":8444,"high":8493,"low":8091,"close":8101,"volume":37823,"rsi_14":50.88,"sma_20":8343.5,"sma_60":10133.5},{"date":"2024-11-12","open":8052,"high":8228,"low":7865,"close":7865,"volume":41998,"rsi_14":43.6,"sma_20":8282.0,"sma_60":10041.0},{"date":"2024-11-13","open":7865,"high":7914,"low":7571,"close":7571,"volume":46257,"rsi_14":42.86,"sma_20":8222.5,"sma_60":9945.5},{"date":"2024-11-14","open":7551,"high":7748,"low":7404,"close":7463,"volume":32722,"rsi_14":44.06,"sma_20":8162.5,"sma_60":9865.67},{"date":"2024-11-15","open":7502,"high":7738,"low":7394,"close":7718,"volume":24377,"rsi_14":47.88,"sma_20":8124.0,"sma_60":9794.83},{"date":"2024-11-18","open":7767,"high":7885,"low":7581,"close":7797,"volume":18060,"rsi_14":48.39,"sma_20":8090.0,"sma_60":9716.83},{"date":"2024-11-19","open":7718,"high":7797,"low":7640,"close":7679,"volume":20287,"rsi_14":47.92,"sma_20":8071.0,"sma_60":9631.83},{"date":"2024-11-20","open":7679,"high":8012,"low":7679,"close":7895,"volume":21623,"rsi_14":48.9,"sma_20":8054.0,"sma_60":9559.33},{"date":"2024-11-21","open":7865,"high":7983,"low":7738,"close":7748,"volume":19848,"rsi_14":51.49,"sma_20":8042.0,"sma_60":9483.5},{"date":"2024-11-22","open":7708,"high":8012,"low":7708,"close":7738,"volume":22814,"rsi_14":41.96,"sma_20":8039.0,"sma_60":9408.67},{"date":"2024-11-25","open":7738,"high":8130,"low":7738,"close":7993,"volume":29713,"rsi_14":45.79,"sma_20":8046.5,"sma_60":9338.5},{"date":"2024-11-26","open":7963,"high":8130,"low":7914,"close":8081,"volume":23084,"rsi_14":51.34,"sma_20":8056.0,"sma_60":9272.0},{"date":"2024-11-27","open":8081,"high":8081,"low":7846,"close":8032,"volume":21961,"rsi_14":48.03,"sma_20":8067.5,"sma_60":9202.67},{"date":"2024-11-28","open":8032,"high":8512,"low":8012,"close":8277,"volume":60066,"rsi_14":46.77,"sma_20":8083.5,"sma_60":9140.67},{"date":"2024-11-29","open":8287,"high":8356,"low":7934,"close":8022,"volume":40789,"rsi_14":48.33,"sma_20":8102.0,"sma_60":9078.83},{"date":"2024-12-02","open":8022,"high":8199,"low":7620,"close":7630,"volume":51157,"rsi_14":45.31,"sma_20":8076.0,"sma_60":9005.5},{"date":"2024-12-03","open":7571,"high":8463,"low":7571,"close":8218,"volume":81792,"rsi_14":61.54,"sma_20":8076.0,"sma_60":8936.67},{"date":"2024-12-04","open":7914,"high":8169,"low":7718,"close":7836,"volume":49651,"rsi_14":56.05,"sma_20":8067.0,"sma_60":8858.0},{"date":"2024-12-05","open":7846,"high":7924,"low":7630,"close":7689,"volume":21270,"rsi_14":49.5,"sma_20":8044.5,"sma_60":8782.33},{"date":"2024-12-06","open":7649,"high":7718,"low":7061,"close":7228,"volume":71104,"rsi_14":41.52,"sma_20":7983.0,"sma_60":8708.17},{"date":"2024-12-09","open":7061,"high":7159,"low":6453,"close":6473,"volume":73452,"rsi_14":34.89,"sma_20":7900.0,"sma_60":8628.33},{"date":"2024-12-10","open":6424,"high":6992,"low":6424,"close":6934,"volume":48950,"rsi_14":38.66,"sma_20":7852.5,"sma_60":8560.17},{"date":"2024-12-11","open":6934,"high":7404,"low":6934,"close":7404,"volume":25878,"rsi_14":46.24,"sma_20":7844.0,"sma_60":8508.33},{"date":"2024-12-12","open":7404,"high":7444,"low":7090,"close":7306,"volume":21920,"rsi_14":45.36,"sma_20":7836.0,"sma_60":8466.33},{"date":"2024-12-13","open":7238,"high":7355,"low":7149,"close":7296,"volume":19452,"rsi_14":42.09,"sma_20":7814.5,"sma_60":8418.83},{"date":"2024-12-16","open":7296,"high":7424,"low":7277,"close":7375,"volume":23969,"rsi_14":41.96,"sma_20":7793.0,"sma_60":8378.0},{"date":"2024-12-17","open":7336,"high":7414,"low":7238,"close":7375,"volume":13843,"rsi_14":42.44,"sma_20":7777.5,"sma_60":8344.0},{"date":"2024-12-18","open":7394,"high":7424,"low":7257,"close":7394,"volume":16894,"rsi_14":39.29,"sma_20":7752.0,"sma_60":8310.33},{"date":"2024-12-19","open":7120,"high":7336,"low":7110,"close":7287,"volume":10189,"rsi_14":40.74,"sma_20":7728.5,"sma_60":8275.5},{"date":"2024-12-20","open":7375,"high":7375,"low":6934,"close":6953,"volume":18823,"rsi_14":41.35,"sma_20":7688.5,"sma_60":8233.83},{"date":"2024-12-23","open":6953,"high":7139,"low":6934,"close":6934,"volume":22755,"rsi_14":30.79,"sma_20":7634.5,"sma_60":8191.67},{"date":"2024-12-24","open":6953,"high":7081,"low":6894,"close":6934,"volume":13193,"rsi_14":34.77,"sma_20":7576.0,"sma_60":8145.83},{"date":"2024-12-26","open":6934,"high":7012,"low":6590,"close":6610,"volume":32188,"rsi_14":32.81,"sma_20":7503.5,"sma_60":8101.0},{"date":"2024-12-27","open":6550,"high":6887,"low":6550,"close":6877,"volume":16699,"rsi_14":42.66,"sma_20":7428.5,"sma_60":8062.67,"sma_120":10182.83},{"date":"2024-12-30","open":6640,"high":6957,"low":6640,"close":6957,"volume":10053,"rsi_14":59.38,"sma_20":7370.5,"sma_60":8028.0,"sma_120":10098.42},{"date":"2025-01-02","open":6957,"high":6986,"low":6541,"close":6927,"volume":12212,"rsi_14":47.78,"sma_20":7331.0,"sma_60":7992.67,"sma_120":10026.0},{"date":"2025-01-03","open":6858,"high":7066,"low":6768,"close":6838,"volume":56813,"rsi_14":26.95,"sma_20":7257.0,"sma_60":7953.5,"sma_120":9956.17},{"date":"2025-01-06","open":6868,"high":7076,"low":6838,"close":7076,"volume":34450,"rsi_14":40.0,"sma_20":7214.5,"sma_60":7915.5,"sma_120":9891.0},{"date":"2025-01-07","open":7214,"high":7214,"low":6996,"close":6996,"volume":20657,"rsi_14":38.27,"sma_20":7175.5,"sma_60":7876.17,"sma_120":9825.33},{"date":"2025-01-08","open":7036,"high":7135,"low":6986,"close":7046,"volume":22198,"rsi_14":37.11,"sma_20":7162.5,"sma_60":7842.17,"sma_120":9765.0},{"date":"2025-01-09","open":7046,"high":7105,"low":6967,"close":6986,"volume":19199,"rsi_14":35.76,"sma_20":7185.0,"sma_60":7809.5,"sma_120":9712.25},{"date":"2025-01-10","open":7046,"high":7086,"low":6957,"close":7056,"volume":10233,"rsi_14":37.65,"sma_20":7187.5,"sma_60":7774.0,"sma_120":9656.17},{"date":"2025-01-13","open":7056,"high":7165,"low":6957,"close":7006,"volume":14399,"rsi_14":39.02,"sma_20":7163.5,"sma_60":7743.33,"sma_120":9604.17},{"date":"2025-01-14","open":6947,"high":7066,"low":6917,"close":6986,"volume":9523,"rsi_14":48.48,"sma_20":7143.5,"sma_60":7714.0,"sma_120":9551.25},{"date":"2025-01-15","open":6977,"high":7036,"low":6887,"close":6947,"volume":25526,"rsi_14":47.76,"sma_20":7122.0,"sma_60":7686.83,"sma_120":9500.08},{"date":"2025-01-16","open":6937,"high":7056,"low":6937,"close":6947,"volume":9101,"rsi_14":47.76,"sma_20":7096.5,"sma_60":7659.83,"sma_120":9454.92},{"date":"2025-01-17","open":6937,"high":8404,"low":6907,"close":7323,"volume":1253335,"rsi_14":73.38,"sma_20":7090.0,"sma_60":7646.17,"sma_120":9414.58},{"date":"2025-01-20","open":7393,"high":7462,"low":7165,"close":7185,"volume":87129,"rsi_14":61.65,"sma_20":7075.5,"sma_60":7627.17,"sma_120":9377.42},{"date":"2025-01-21","open":7254,"high":8146,"low":7195,"close":7730,"volume":929047,"rsi_14":71.67,"sma_20":7094.0,"sma_60":7621.5,"sma_120":9345.5},{"date":"2025-01-22","open":7670,"high":7730,"low":7442,"close":7690,"volume":135620,"rsi_14":71.27,"sma_20":7127.5,"sma_60":7618.33,"sma_120":9309.08},{"date":"2025-01-23","open":7690,"high":7750,"low":7343,"close":7343,"volume":73794,"rsi_14":62.32,"sma_20":7144.5,"sma_60":7608.5,"sma_120":9276.58},{"date":"2025-01-24","open":7373,"high":7452,"low":7234,"close":7234,"volume":35820,"rsi_14":54.12,"sma_20":7156.0,"sma_60":7596.0,"sma_120":9224.83},{"date":"2025-01-31","open":7175,"high":7333,"low":7175,"close":7234,"volume":27077,"rsi_14":56.45,"sma_20":7184.0,"sma_60":7585.0,"sma_120":9180.67},{"date":"2025-02-03","open":7214,"high":7224,"low":6887,"close":6967,"volume":48067,"rsi_14":48.08,"sma_20":7188.5,"sma_60":7566.83,"sma_120":9134.58},{"date":"2025-02-04","open":6937,"high":7254,"low":6937,"close":7195,"volume":20248,"rsi_14":54.67,"sma_20":7200.5,"sma_60":7557.67,"sma_120":9097.17},{"date":"2025-02-05","open":7323,"high":7323,"low":7086,"close":7244,"volume":19883,"rsi_14":54.26,"sma_20":7216.5,"sma_60":7541.17,"sma_120":9040.58},{"date":"2025-02-06","open":7244,"high":7314,"low":6957,"close":7185,"volume":51799,"rsi_14":54.02,"sma_20":7234.0,"sma_60":7522.33,"sma_120":8992.83},{"date":"2025-02-07","open":7403,"high":8473,"low":7314,"close":7621,"volume":1032775,"rsi_14":62.03,"sma_20":7261.5,"sma_60":7514.33,"sma_120":8953.25},{"date":"2025-02-10","open":7670,"high":9068,"low":7670,"close":8225,"volume":1113386,"rsi_14":69.97,"sma_20":7323.5,"sma_60":7514.5,"sma_120":8910.33},{"date":"2025-02-11","open":8354,"high":10524,"low":8305,"close":9632,"volume":3613345,"rsi_14":79.14,"sma_20":7454.0,"sma_60":7533.17,"sma_120":8880.33},{"date":"2025-02-12","open":9484,"high":11803,"low":9434,"close":10673,"volume":5555418,"rsi_14":81.77,"sma_20":7640.0,"sma_60":7575.0,"sma_120":8854.25},{"date":"2025-02-13","open":10673,"high":11188,"low":10247,"close":10296,"volume":979025,"rsi_14":78.24,"sma_20":7803.5,"sma_60":7614.5,"sma_120":8827.75},{"date":"2025-02-14","open":10257,"high":12090,"low":10049,"close":10762,"volume":2754563,"rsi_14":77.92,"sma_20":7993.0,"sma_60":7666.83,"sma_120":8806.17},{"date":"2025-02-17","open":11040,"high":11168,"low":10792,"close":10812,"volume":489778,"rsi_14":78.69,"sma_20":8186.0,"sma_60":7721.83,"sma_120":8793.75},{"date":"2025-02-18","open":10732,"high":10871,"low":10306,"close":10861,"volume":348518,"rsi_14":84.2,"sma_20":8383.5,"sma_60":7773.33,"sma_120":8784.08},{"date":"2025-02-19","open":10207,"high":10950,"low":10207,"close":10514,"volume":340327,"rsi_14":80.48,"sma_20":8563.5,"sma_60":7817.67,"sma_120":8767.25},{"date":"2025-02-20","open":10505,"high":10505,"low":9523,"close":9553,"volume":277485,"rsi_14":68.28,"sma_20":8676.0,"sma_60":7847.83,"sma_120":8739.83},{"date":"2025-02-21","open":9603,"high":9870,"low":9305,"close":9345,"volume":157300,"rsi_14":68.93,"sma_20":8785.0,"sma_60":7870.83,"sma_120":8715.08},{"date":"2025-02-24","open":9345,"high":10009,"low":9147,"close":9523,"volume":293262,"rsi_14":68.68,"sma_20":8875.5,"sma_60":7899.33,"sma_120":8691.42},{"date":"2025-02-25","open":9523,"high":9801,"low":9345,"close":9375,"volume":122587,"rsi_14":66.82,"sma_20":8960.5,"sma_60":7925.5,"sma_120":8667.08},{"date":"2025-02-26","open":9335,"high":9454,"low":9206,"close":9395,"volume":65126,"rsi_14":67.56,"sma_20":9064.0,"sma_60":7947.67,"sma_120":8643.08},{"date":"2025-02-27","open":9395,"high":9632,"low":8820,"close":8959,"volume":148568,"rsi_14":60.63,"sma_20":9151.0,"sma_60":7961.0,"sma_120":8616.5},{"date":"2025-02-28","open":8909,"high":8939,"low":8394,"close":8463,"volume":153046,"rsi_14":51.92,"sma_20":9213.0,"sma_60":7966.83,"sma_120":8584.75},{"date":"2025-03-04","open":8423,"high":8503,"low":8047,"close":8364,"volume":72999,"rsi_14":36.99,"sma_20":9283.5,"sma_60":7966.83,"sma_120":8553.75},{"date":"2025-03-05","open":8374,"high":8750,"low":8374,"close":8741,"volume":75262,"rsi_14":27.06,"sma_20":9361.5,"sma_60":7977.5,"sma_120":8528.17},{"date":"2025-03-06","open":8869,"high":8899,"low":8493,"close":8602,"volume":58193,"rsi_14":28.68,"sma_20":9430.0,"sma_60":7992.5,"sma_120":8499.0},{"date":"2025-03-07","open":8473,"high":8978,"low":8285,"close":8324,"volume":84282,"rsi_14":17.8,"sma_20":9487.5,"sma_60":7992.83,"sma_120":8464.75},{"date":"2025-03-10","open":8324,"high":8632,"low":8037,"close":8532,"volume":54063,"rsi_14":21.11,"sma_20":9533.5,"sma_60":8003.17,"sma_120":8430.58},{"date":"2025-03-11","open":8275,"high":8423,"low":8136,"close":8344,"volume":45988,"rsi_14":19.17,"sma_20":9539.5,"sma_60":8012.83,"sma_120":8397.58},{"date":"2025-03-12","open":8384,"high":8879,"low":8384,"close":8741,"volume":82347,"rsi_14":28.54,"sma_20":9494.5,"sma_60":8037.0,"sma_120":8372.58},{"date":"2025-03-13","open":8770,"high":9335,"low":8721,"close":8820,"volume":159380,"rsi_14":38.72,"sma_20":9401.0,"sma_60":8075.33,"sma_120":8351.83},{"date":"2025-03-14","open":8820,"high":8919,"low":8542,"close":8780,"volume":38345,"rsi_14":40.84,"sma_20":9324.5,"sma_60":8105.17,"sma_120":8332.67},{"date":"2025-03-17","open":9048,"high":9048,"low":8721,"close":8820,"volume":45141,"rsi_14":38.05,"sma_20":9226.5,"sma_60":8127.67,"sma_120":8318.0},{"date":"2025-03-18","open":8820,"high":8929,"low":8622,"close":8850,"volume":45513,"rsi_14":40.7,"sma_20":9127.5,"sma_60":8152.33,"sma_120":8309.33},{"date":"2025-03-19","open":8850,"high":8850,"low":8532,"close":8602,"volume":49855,"rsi_14":37.01,"sma_20":9013.5,"sma_60":8173.0,"sma_120":8295.92},{"date":"2025-03-20","open":8602,"high":8612,"low":8344,"close":8414,"volume":52921,"rsi_14":40.28,"sma_20":8907.5,"sma_60":8189.17,"sma_120":8283.58},{"date":"2025-03-21","open":8374,"high":8552,"low":8225,"close":8493,"volume":37553,"rsi_14":50.62,"sma_20":8854.0,"sma_60":8206.67,"sma_120":8275.33},{"date":"2025-03-24","open":8503,"high":8562,"low":8285,"close":8285,"volume":37442,"rsi_14":48.41,"sma_20":8800.5,"sma_60":8220.33,"sma_120":8265.33},{"date":"2025-03-25","open":8324,"high":8592,"low":8285,"close":8423,"volume":32950,"rsi_14":42.98,"sma_20":8745.0,"sma_60":8238.17,"sma_120":8256.83},{"date":"2025-03-26","open":8443,"high":8671,"low":8295,"close":8414,"volume":25508,"rsi_14":45.58,"sma_20":8696.5,"sma_60":8261.5,"sma_120":8247.67},{"date":"2025-03-27","open":8225,"high":8404,"low":7958,"close":7958,"volume":64072,"rsi_14":42.06,"sma_20":8624.0,"sma_60":8277.5,"sma_120":8234.58},{"date":"2025-03-28","open":7958,"high":7968,"low":7769,"close":7898,"volume":35533,"rsi_14":35.32,"sma_20":8570.5,"sma_60":8292.5,"sma_120":8219.17},{"date":"2025-03-31","open":7660,"high":7819,"low":7551,"close":7660,"volume":39281,"rsi_14":34.53,"sma_20":8530.0,"sma_60":8309.0,"sma_120":8205.0},{"date":"2025-04-01","open":7591,"high":8007,"low":7591,"close":8007,"volume":20424,"rsi_14":33.03,"sma_20":8512.0,"sma_60":8328.0,"sma_120":8195.33},{"date":"2025-04-02","open":7948,"high":7968,"low":7750,"close":7928,"volume":20458,"rsi_14":29.36,"sma_20":8471.0,"sma_60":8344.33,"sma_120":8186.17},{"date":"2025-04-03","open":7750,"high":7918,"low":7670,"close":7908,"volume":19063,"rsi_14":29.63,"sma_20":8436.0,"sma_60":8360.83,"sma_120":8176.75},{"date":"2025-04-04","open":7641,"high":8156,"low":7641,"close":8077,"volume":31999,"rsi_14":33.62,"sma_20":8423.5,"sma_60":8381.67,"sma_120":8167.58},{"date":"2025-04-07","open":7928,"high":7938,"low":7413,"close":7413,"volume":62299,"rsi_14":25.26,"sma_20":8367.0,"sma_60":8387.33,"sma_120":8151.42},{"date":"2025-04-08","open":7482,"high":7660,"low":7323,"close":7413,"volume":40614,"rsi_14":27.61,"sma_20":8320.0,"sma_60":8394.33,"sma_120":8135.25},{"date":"2025-04-09","open":7244,"high":7502,"low":7165,"close":7333,"volume":29454,"rsi_14":28.79,"sma_20":8249.0,"sma_60":8399.17,"sma_120":8120.67},{"date":"2025-04-10","open":7591,"high":7898,"low":7532,"close":7769,"volume":40291,"rsi_14":37.54,"sma_20":8196.0,"sma_60":8412.33,"sma_120":8110.92},{"date":"2025-04-11","open":7690,"high":8255,"low":7650,"close":8225,"volume":39701,"rsi_14":49.06,"sma_20":8168.0,"sma_60":8432.0,"sma_120":8103.0},{"date":"2025-04-14","open":8245,"high":8582,"low":8245,"close":8582,"volume":49458,"rsi_14":52.35,"sma_20":8156.0,"sma_60":8458.5,"sma_120":8100.92},{"date":"2025-04-15","open":8582,"high":8582,"low":8275,"close":8443,"volume":20180,"rsi_14":50.42,"sma_20":8135.5,"sma_60":8483.0,"sma_120":8098.5},{"date":"2025-04-16","open":8433,"high":8612,"low":8334,"close":8483,"volume":41862,"rsi_14":58.52,"sma_20":8129.5,"sma_60":8508.83,"sma_120":8097.83},{"date":"2025-04-17","open":8384,"high":8731,"low":8384,"close":8711,"volume":44944,"rsi_14":62.5,"sma_20":8144.5,"sma_60":8538.5,"sma_120":8099.17},{"date":"2025-04-18","open":8711,"high":8770,"low":8483,"close":8622,"volume":29576,"rsi_14":65.5,"sma_20":8151.0,"sma_60":8560.33,"sma_120":8103.25},{"date":"2025-04-21","open":8602,"high":8830,"low":8493,"close":8622,"volume":31862,"rsi_14":61.15,"sma_20":8168.0,"sma_60":8584.5,"sma_120":8105.83},{"date":"2025-04-22","open":8552,"high":8592,"low":8433,"close":8572,"volume":23121,"rsi_14":61.82,"sma_20":8175.5,"sma_60":8598.67,"sma_120":8110.08},{"date":"2025-04-23","open":8582,"high":8741,"low":8582,"close":8651,"volume":39667,"rsi_14":63.35,"sma_20":8187.5,"sma_60":8614.83,"sma_120":8116.58},{"date":"2025-04-24","open":8741,"high":9087,"low":8691,"close":8978,"volume":116763,"rsi_14":65.32,"sma_20":8239.0,"sma_60":8642.33,"sma_120":8125.42},{"date":"2025-04-25","open":8978,"high":9028,"low":8750,"close":8800,"volume":51113,"rsi_14":78.23,"sma_20":8284.5,"sma_60":8668.67,"sma_120":8132.33},{"date":"2025-04-28","open":8800,"high":8840,"low":8701,"close":8721,"volume":31537,"rsi_14":75.78,"sma_20":8338.0,"sma_60":8693.67,"sma_120":8139.33},{"date":"2025-04-29","open":8641,"high":8859,"low":8622,"close":8780,"volume":19258,"rsi_14":78.74,"sma_20":8377.0,"sma_60":8724.17,"sma_120":8145.5},{"date":"2025-04-30","open":8721,"high":8780,"low":8463,"close":8473,"volume":36425,"rsi_14":64.73,"sma_20":8404.5,"sma_60":8745.67,"sma_120":8151.67},{"date":"2025-05-02","open":8473,"high":8562,"low":8394,"close":8443,"volume":16178,"rsi_14":55.56,"sma_20":8431.5,"sma_60":8765.83,"sma_120":8153.5},{"date":"2025-05-07","open":8443,"high":8592,"low":8364,"close":8523,"volume":18979,"rsi_14":48.24,"sma_20":8454.0,"sma_60":8788.33,"sma_120":8155.33},{"date":"2025-05-08","open":8572,"high":10306,"low":8572,"close":9969,"volume":2025191,"rsi_14":75.5,"sma_20":8583.0,"sma_60":8827.83,"sma_120":8171.08},{"date":"2025-05-09","open":9969,"high":9969,"low":9464,"close":9593,"volume":259019,"rsi_14":66.67,"sma_20":8693.0,"sma_60":8850.83,"sma_120":8182.67},{"date":"2025-05-12","open":9593,"high":9771,"low":9514,"close":9543,"volume":173199,"rsi_14":63.21,"sma_20":8804.5,"sma_60":8849.33,"sma_120":8191.25},{"date":"2025-05-13","open":9573,"high":9712,"low":9325,"close":9385,"volume":132227,"rsi_14":61.85,"sma_20":8886.0,"sma_60":8827.67,"sma_120":8201.33},{"date":"2025-05-14","open":9385,"high":9504,"low":9305,"close":9444,"volume":97455,"rsi_14":62.54,"sma_20":8947.5,"sma_60":8813.33,"sma_120":8213.92},{"date":"2025-05-15","open":9365,"high":9444,"low":9147,"close":9177,"volume":60973,"rsi_14":58.64,"sma_20":8977.5,"sma_60":8786.67,"sma_120":8226.75},{"date":"2025-05-16","open":9177,"high":9216,"low":9008,"close":9147,"volume":56194,"rsi_14":57.18,"sma_20":9013.0,"sma_60":8758.67,"sma_120":8240.25},{"date":"2025-05-19","open":9147,"high":9147,"low":8671,"close":8671,"volume":78519,"rsi_14":45.73,"sma_20":9022.5,"sma_60":8721.83,"sma_120":8247.58},{"date":"2025-05-20","open":8622,"high":8859,"low":8622,"close":8800,"volume":35892,"rsi_14":50.0,"sma_20":9027.0,"sma_60":8693.0,"sma_120":8255.33},{"date":"2025-05-21","open":8671,"high":8959,"low":8671,"close":8731,"volume":30810,"rsi_14":50.14,"sma_20":9032.5,"sma_60":8679.17,"sma_120":8263.5},{"date":"2025-05-22","open":8721,"high":8810,"low":8632,"close":8661,"volume":29466,"rsi_14":48.32,"sma_20":9034.5,"sma_60":8667.67,"sma_120":8269.25},{"date":"2025-05-23","open":8661,"high":8800,"low":8552,"close":8671,"volume":42766,"rsi_14":53.05,"sma_20":9039.5,"sma_60":8653.33,"sma_120":8276.33},{"date":"2025-05-26","open":8671,"high":9058,"low":8592,"close":8731,"volume":56899,"rsi_14":54.38,"sma_20":9043.5,"sma_60":8642.5,"sma_120":8284.0},{"date":"2025-05-27","open":8701,"high":8820,"low":8582,"close":8681,"volume":29588,"rsi_14":52.44,"sma_20":9028.5,"sma_60":8630.5,"sma_120":8289.08},{"date":"2025-05-28","open":8681,"high":8780,"low":8632,"close":8691,"volume":22946,"rsi_14":14.75,"sma_20":9023.0,"sma_60":8626.0,"sma_120":8293.5},{"date":"2025-05-29","open":8691,"high":8691,"low":8275,"close":8473,"volume":66769,"rsi_14":16.17,"sma_20":9010.5,"sma_60":8626.17,"sma_120":8296.5},{"date":"2025-05-30","open":8463,"high":8602,"low":8205,"close":8285,"volume":44156,"rsi_14":14.92,"sma_20":8985.5,"sma_60":8624.83,"sma_120":8295.83},{"date":"2025-06-02","open":8275,"high":8344,"low":8166,"close":8324,"volume":28337,"rsi_14":18.34,"sma_20":8978.0,"sma_60":8617.83,"sma_120":8297.67},{"date":"2025-06-04","open":8334,"high":8423,"low":8255,"close":8423,"volume":22627,"rsi_14":20.23,"sma_20":8977.0,"sma_60":8614.83,"sma_120":8303.67},{"date":"2025-06-05","open":8433,"high":8483,"low":8364,"close":8463,"volume":37868,"rsi_14":26.0,"sma_20":8974.0,"sma_60":8617.17,"sma_120":8305.0},{"date":"2025-06-09","open":8463,"high":8562,"low":8344,"close":8493,"volume":36782,"rsi_14":28.0,"sma_20":8899.5,"sma_60":8616.5,"sma_120":8309.83},{"date":"2025-06-10","open":8463,"high":8562,"low":8423,"close":8493,"volume":27090,"rsi_14":41.18,"sma_20":8844.0,"sma_60":8619.0,"sma_120":8315.92},{"date":"2025-06-11","open":8503,"high":8711,"low":8473,"close":8651,"volume":38460,"rsi_14":42.86,"sma_20":8799.0,"sma_60":8617.5,"sma_120":8327.25},{"date":"2025-06-12","open":8651,"high":8820,"low":8572,"close":8741,"volume":43105,"rsi_14":50.47,"sma_20":8766.5,"sma_60":8616.17,"sma_120":8345.75},{"date":"2025-06-13","open":8741,"high":8810,"low":8592,"close":8790,"volume":54292,"rsi_14":56.19,"sma_20":8733.5,"sma_60":8616.33,"sma_120":8360.75},{"date":"2025-06-16","open":8790,"high":8859,"low":8602,"close":8691,"volume":44707,"rsi_14":50.88,"sma_20":8709.0,"sma_60":8614.17,"sma_120":8370.92},{"date":"2025-06-17","open":8691,"high":9177,"low":8641,"close":8721,"volume":170177,"rsi_14":49.55,"sma_20":8687.5,"sma_60":8612.0,"sma_120":8382.17},{"date":"2025-06-18","open":8681,"high":8780,"low":8562,"close":8632,"volume":56712,"rsi_14":47.83,"sma_20":8685.5,"sma_60":8612.5,"sma_120":8392.75},{"date":"2025-06-19","open":8750,"high":8750,"low":8493,"close":8612,"volume":55361,"rsi_14":46.55,"sma_20":8676.0,"sma_60":8615.83,"sma_120":8402.5},{"date":"2025-06-20","open":8532,"high":8820,"low":8523,"close":8770,"volume":39215,"rsi_14":63.64,"sma_20":8678.0,"sma_60":8620.5,"sma_120":8413.58},{"date":"2025-06-23","open":8691,"high":8810,"low":8542,"close":8651,"volume":54800,"rsi_14":67.96,"sma_20":8677.5,"sma_60":8626.67,"sma_120":8423.5},{"date":"2025-06-24","open":8711,"high":8770,"low":8582,"close":8612,"volume":36859,"rsi_14":64.08,"sma_20":8674.5,"sma_60":8629.83,"sma_120":8434.0},{"date":"2025-06-25","open":8632,"high":8770,"low":8572,"close":8632,"volume":63188,"rsi_14":61.05,"sma_20":8669.5,"sma_60":8633.5,"sma_120":8447.5},{"date":"2025-06-26","open":8592,"high":8592,"low":8334,"close":8354,"volume":46222,"rsi_14":45.38,"sma_20":8653.0,"sma_60":8640.17,"sma_120":8458.83},{"date":"2025-06-27","open":8354,"high":8404,"low":8126,"close":8126,"volume":29087,"rsi_14":36.69,"sma_20":8624.5,"sma_60":8644.0,"sma_120":8468.25},{"date":"2025-06-30","open":8126,"high":8215,"low":8067,"close":8106,"volume":15108,"rsi_14":36.17,"sma_20":8606.0,"sma_60":8651.5,"sma_120":8480.25},{"date":"2025-07-01","open":8106,"high":8195,"low":8047,"close":8096,"volume":19557,"rsi_14":27.78,"sma_20":8596.5,"sma_60":8653.0,"sma_120":8490.5},{"date":"2025-07-02","open":8027,"high":8126,"low":7819,"close":7839,"volume":43848,"rsi_14":18.18,"sma_20":8572.0,"sma_60":8651.5,"sma_120":8497.92},{"date":"2025-07-03","open":7878,"high":8086,"low":7730,"close":8027,"volume":35476,"rsi_14":25.48,"sma_20":8552.0,"sma_60":8653.5,"sma_120":8507.17},{"date":"2025-07-04","open":8037,"high":8116,"low":7888,"close":7977,"volume":27037,"rsi_14":26.32,"sma_20":8527.5,"sma_60":8651.83,"sma_120":8516.75},{"date":"2025-07-07","open":7977,"high":8027,"low":7908,"close":7908,"volume":11944,"rsi_14":23.72,"sma_20":8498.0,"sma_60":8660.17,"sma_120":8523.75},{"date":"2025-07-08","open":7908,"high":8067,"low":7839,"close":7928,"volume":16527,"rsi_14":26.17,"sma_20":8469.5,"sma_60":8668.83,"sma_120":8531.58},{"date":"2025-07-09","open":7977,"high":8057,"low":7878,"close":7938,"volume":9052,"rsi_14":27.03,"sma_20":8433.5,"sma_60":8679.0,"sma_120":8539.08},{"date":"2025-07-10","open":7938,"high":7987,"low":7868,"close":7938,"volume":11589,"rsi_14":18.18,"sma_20":8393.0,"sma_60":8681.83,"sma_120":8547.08},{"date":"2025-07-11","open":7898,"high":8017,"low":7888,"close":7928,"volume":8977,"rsi_14":19.83,"sma_20":8349.5,"sma_60":8676.83,"sma_120":8554.42},{"date":"2025-07-14","open":7968,"high":7977,"low":7859,"close":7868,"volume":15153,"rsi_14":19.51,"sma_20":8308.0,"sma_60":8664.83,"sma_120":8561.67},{"date":"2025-07-15","open":7849,"high":7968,"low":7779,"close":7968,"volume":11234,"rsi_14":24.43,"sma_20":8270.0,"sma_60":8656.83,"sma_120":8569.92},{"date":"2025-07-16","open":7968,"high":8027,"low":7888,"close":8027,"volume":20587,"rsi_14":34.86,"sma_20":8239.5,"sma_60":8649.17,"sma_120":8579.0},{"date":"2025-07-17","open":8047,"high":8384,"low":7928,"close":8384,"volume":25826,"rsi_14":60.66,"sma_20":8228.0,"sma_60":8643.67,"sma_120":8591.08},{"date":"2025-07-18","open":8374,"high":8374,"low":8077,"close":8126,"volume":24173,"rsi_14":50.68,"sma_20":8195.5,"sma_60":8635.33,"sma_120":8597.83},{"date":"2025-07-21","open":8126,"high":8136,"low":7977,"close":8106,"volume":19181,"rsi_14":50.34,"sma_20":8168.0,"sma_60":8626.67,"sma_120":8605.58},{"date":"2025-07-22","open":8106,"high":8106,"low":7977,"close":8007,"volume":23212,"rsi_14":56.49,"sma_20":8137.5,"sma_60":8617.17,"sma_120":8607.92},{"date":"2025-07-23","open":7968,"high":7997,"low":7878,"close":7928,"volume":20559,"rsi_14":45.83,"sma_20":8102.0,"sma_60":8605.0,"sma_120":8609.92},{"date":"2025-07-24","open":7928,"high":8027,"low":7878,"close":7918,"volume":14248,"rsi_14":47.41,"sma_20":8080.0,"sma_60":8587.17,"sma_120":8614.75},{"date":"2025-07-25","open":7977,"high":7987,"low":7878,"close":7928,"volume":17094,"rsi_14":50.91,"sma_20":8070.0,"sma_60":8572.5,"sma_120":8620.58},{"date":"2025-07-28","open":7908,"high":7928,"low":7740,"close":7789,"volume":35149,"rsi_14":44.26,"sma_20":8054.0,"sma_60":8556.83,"sma_120":8625.25},{"date":"2025-07-29","open":7740,"high":7779,"low":7641,"close":7660,"volume":13862,"rsi_14":39.55,"sma_20":8032.0,"sma_60":8538.0,"sma_120":8631.08},{"date":"2025-07-30","open":7611,"high":7720,"low":7532,"close":7581,"volume":22903,"rsi_14":37.32,"sma_20":8019.0,"sma_60":8523.0,"sma_120":8634.33},{"date":"2025-07-31","open":7581,"high":7641,"low":7383,"close":7522,"volume":35033,"rsi_14":36.05,"sma_20":7993.5,"sma_60":8507.5,"sma_120":8636.67},{"date":"2025-08-01","open":7442,"high":7502,"low":7254,"close":7304,"volume":29828,"rsi_14":32.52,"sma_20":7959.5,"sma_60":8487.0,"sma_120":8637.67},{"date":"2025-08-04","open":7333,"high":7512,"low":7254,"close":7393,"volume":13793,"rsi_14":32.1,"sma_20":7933.5,"sma_60":8443.67,"sma_120":8635.75},{"date":"2025-08-05","open":7343,"high":7551,"low":7343,"close":7532,"volume":11933,"rsi_14":35.29,"sma_20":7913.5,"sma_60":8409.0,"sma_120":8629.92},{"date":"2025-08-06","open":7442,"high":7611,"low":7442,"close":7561,"volume":6499,"rsi_14":19.71,"sma_20":7894.5,"sma_60":8375.67,"sma_120":8612.5},{"date":"2025-08-07","open":7571,"high":7680,"low":7452,"close":7641,"volume":6356,"rsi_14":29.41,"sma_20":7879.5,"sma_60":8346.33,"sma_120":8587.0},{"date":"2025-08-08","open":7641,"high":7700,"low":7532,"close":7650,"volume":7351,"rsi_14":30.51,"sma_20":7865.5,"sma_60":8316.17,"sma_120":8564.75},{"date":"2025-08-11","open":7650,"high":7680,"low":7561,"close":7611,"volume":7951,"rsi_14":32.14,"sma_20":7852.5,"sma_60":8289.83,"sma_120":8538.25},{"date":"2025-08-12","open":7482,"high":7670,"low":7452,"close":7512,"volume":16589,"rsi_14":31.58,"sma_20":7829.5,"sma_60":8262.33,"sma_120":8510.5},{"date":"2025-08-13","open":7442,"high":7720,"low":7442,"close":7710,"volume":11286,"rsi_14":42.11,"sma_20":7813.5,"sma_60":8246.17,"sma_120":8484.0},{"date":"2025-08-14","open":7631,"high":7829,"low":7631,"close":7710,"volume":16070,"rsi_14":41.67,"sma_20":7779.5,"sma_60":8227.83,"sma_120":8460.42},{"date":"2025-08-18","open":7561,"high":7700,"low":7551,"close":7631,"volume":11460,"rsi_14":43.65,"sma_20":7754.5,"sma_60":8209.33,"sma_120":8444.25},{"date":"2025-08-19","open":7561,"high":7631,"low":7452,"close":7462,"volume":17155,"rsi_14":42.31,"sma_20":7722.0,"sma_60":8189.17,"sma_120":8428.42},{"date":"2025-08-20","open":7323,"high":7512,"low":6838,"close":7056,"volume":26735,"rsi_14":33.74,"sma_20":7674.0,"sma_60":8162.0,"sma_120":8407.67},{"date":"2025-08-21","open":6996,"high":7175,"low":6977,"close":7046,"volume":15913,"rsi_14":34.81,"sma_20":7629.5,"sma_60":8133.67,"sma_120":8388.08},{"date":"2025-08-22","open":6977,"high":7086,"low":6768,"close":6868,"volume":33588,"rsi_14":35.71,"sma_20":7576.5,"sma_60":8103.17,"sma_120":8366.83},{"date":"2025-08-25","open":6877,"high":6967,"low":6699,"close":6778,"volume":63966,"rsi_14":29.87,"sma_20":7518.5,"sma_60":8071.0,"sma_120":8348.5},{"date":"2025-08-26","open":6709,"high":6848,"low":6620,"close":6838,"volume":24820,"rsi_14":26.03,"sma_20":7470.5,"sma_60":8043.5,"sma_120":8334.83},{"date":"2025-08-27","open":6868,"high":7333,"low":6868,"close":7036,"volume":69474,"rsi_14":33.74,"sma_20":7439.0,"sma_60":8022.5,"sma_120":8323.67},{"date":"2025-08-28","open":7036,"high":7036,"low":6828,"close":6967,"volume":14209,"rsi_14":29.01,"sma_20":7408.0,"sma_60":7999.67,"sma_120":8308.75},{"date":"2025-08-29","open":6917,"high":7006,"low":6749,"close":6897,"volume":23591,"rsi_14":27.38,"sma_20":7376.5,"sma_60":7974.0,"sma_120":8294.42},{"date":"2025-09-01","open":6858,"high":6907,"low":6719,"close":6768,"volume":16959,"rsi_14":25.99,"sma_20":7349.5,"sma_60":7945.5,"sma_120":8281.33},{"date":"2025-09-02","open":6689,"high":6877,"low":6689,"close":6808,"volume":9196,"rsi_14":29.24,"sma_20":7320.0,"sma_60":7917.17,"sma_120":8266.83},{"date":"2025-09-03","open":6759,"high":6858,"low":6749,"close":6828,"volume":5942,"rsi_14":20.92,"sma_20":7284.5,"sma_60":7889.17,"sma_120":8254.08},{"date":"2025-09-04","open":6838,"high":6977,"low":6808,"close":6838,"volume":10163,"rsi_14":21.43,"sma_20":7248.0,"sma_60":7858.67,"sma_120":8238.08},{"date":"2025-09-05","open":6838,"high":6927,"low":6818,"close":6858,"volume":14631,"rsi_14":23.65,"sma_20":7208.5,"sma_60":7827.0,"sma_120":8221.58},{"date":"2025-09-08","open":6858,"high":6977,"low":6808,"close":6858,"volume":7315,"rsi_14":26.72,"sma_20":7168.5,"sma_60":7794.5,"sma_120":8205.42},{"date":"2025-09-09","open":6868,"high":6996,"low":6848,"close":6996,"volume":11762,"rsi_14":47.12,"sma_20":7137.5,"sma_60":7766.0,"sma_120":8190.08},{"date":"2025-09-10","open":6996,"high":7095,"low":6957,"close":7066,"volume":16894,"rsi_14":50.91,"sma_20":7115.0,"sma_60":7738.17,"sma_120":8175.08},{"date":"2025-09-11","open":7095,"high":7135,"low":6937,"close":7016,"volume":12477,"rsi_14":57.73,"sma_20":7080.0,"sma_60":7711.0,"sma_120":8161.75},{"date":"2025-09-12","open":7016,"high":7125,"low":6957,"close":7036,"volume":11829,"rsi_14":64.44,"sma_20":7046.0,"sma_60":7684.5,"sma_120":8150.17},{"date":"2025-09-15","open":7036,"high":7105,"low":6937,"close":6957,"volume":12438,"rsi_14":56.52,"sma_20":7012.0,"sma_60":7654.0,"sma_120":8137.25},{"date":"2025-09-16","open":6937,"high":7373,"low":6937,"close":7205,"volume":58482,"rsi_14":58.76,"sma_20":6999.0,"sma_60":7629.67,"sma_120":8128.17},{"date":"2025-09-17","open":7205,"high":7214,"low":7016,"close":7066,"volume":19420,"rsi_14":54.81,"sma_20":6999.5,"sma_60":7603.67,"sma_120":8116.75},{"date":"2025-09-18","open":7115,"high":7244,"low":7066,"close":7185,"volume":14721,"rsi_14":62.96,"sma_20":7006.0,"sma_60":7579.17,"sma_120":8106.33},{"date":"2025-09-19","open":7240,"high":7310,"low":7150,"close":7280,"volume":7397,"rsi_14":72.73,"sma_20":7023.5,"sma_60":7560.0,"sma_120":8100.08},{"date":"2025-09-22","open":7214,"high":7214,"low":7066,"close":7066,"volume":10431,"rsi_14":61.82,"sma_20":7038.0,"sma_60":7542.17,"sma_120":8093.08},{"date":"2025-09-23","open":7135,"high":7135,"low":6986,"close":7115,"volume":10173,"rsi_14":62.83,"sma_20":7052.0,"sma_60":7525.5,"sma_120":8088.5},{"date":"2025-09-24","open":7105,"high":7175,"low":6937,"close":7016,"volume":25953,"rsi_14":57.38,"sma_20":7051.0,"sma_60":7507.33,"sma_120":8080.17},{"date":"2025-09-25","open":7016,"high":7086,"low":6967,"close":7006,"volume":10172,"rsi_14":56.2,"sma_20":7053.0,"sma_60":7493.33,"sma_120":8072.42},{"date":"2025-09-26","open":7006,"high":7016,"low":6858,"close":6858,"volume":20248,"rsi_14":50.0,"sma_20":7051.0,"sma_60":7473.67,"sma_120":8063.58},{"date":"2025-09-29","open":6828,"high":6996,"low":6818,"close":6858,"volume":13439,"rsi_14":44.26,"sma_20":7055.5,"sma_60":7454.83,"sma_120":8053.33},{"date":"2025-09-30","open":6828,"high":7036,"low":6828,"close":6917,"volume":14304,"rsi_14":43.8,"sma_20":7061.0,"sma_60":7438.17,"sma_120":8049.17},{"date":"2025-10-01","open":6858,"high":7095,"low":6858,"close":7086,"volume":15861,"rsi_14":52.63,"sma_20":7074.0,"sma_60":7424.0,"sma_120":8046.42},{"date":"2025-10-02","open":7095,"high":7214,"low":6947,"close":7185,"volume":22386,"rsi_14":55.0,"sma_20":7091.0,"sma_60":7411.17,"sma_120":8045.08},{"date":"2025-10-10","open":7175,"high":7175,"low":6937,"close":7026,"volume":31036,"rsi_14":52.38,"sma_20":7099.5,"sma_60":7395.83,"sma_120":8038.83},{"date":"2025-10-13","open":6897,"high":7135,"low":6877,"close":7135,"volume":11344,"rsi_14":47.37,"sma_20":7113.5,"sma_60":7382.5,"sma_120":8029.67},{"date":"2025-10-14","open":7135,"high":7205,"low":6927,"close":6977,"volume":18307,"rsi_14":46.67,"sma_20":7112.5,"sma_60":7367.5,"sma_120":8016.17},{"date":"2025-10-15","open":6977,"high":7145,"low":6977,"close":7095,"volume":7978,"rsi_14":47.06,"sma_20":7114.0,"sma_60":7352.83,"sma_120":8004.83},{"date":"2025-10-16","open":7086,"high":7155,"low":7076,"close":7095,"volume":8480,"rsi_14":45.45,"sma_20":7118.0,"sma_60":7337.17,"sma_120":7993.17},{"date":"2025-10-17","open":7036,"high":7125,"low":6798,"close":6828,"volume":26158,"rsi_14":41.67,"sma_20":7107.5,"sma_60":7311.0,"sma_120":7977.33},{"date":"2025-10-20","open":6828,"high":6937,"low":6679,"close":6907,"volume":14066,"rsi_14":42.86,"sma_20":7105.0,"sma_60":7290.5,"sma_120":7962.92},{"date":"2025-10-21","open":6848,"high":6957,"low":6768,"close":6788,"volume":16956,"rsi_14":42.28,"sma_20":7084.0,"sma_60":7268.33,"sma_120":7947.5},{"date":"2025-10-22","open":6788,"high":6818,"low":6630,"close":6749,"volume":17511,"rsi_14":41.45,"sma_20":7068.0,"sma_60":7247.17,"sma_120":7932.17},{"date":"2025-10-23","open":6749,"high":6877,"low":6689,"close":6778,"volume":12710,"rsi_14":47.14,"sma_20":7048.0,"sma_60":7227.83,"sma_120":7916.42},{"date":"2025-10-24","open":6778,"high":6897,"low":6739,"close":6887,"volume":10721,"rsi_14":50.99,"sma_20":7031.5,"sma_60":7210.5,"sma_120":7898.83},{"date":"2025-10-27","open":6887,"high":6887,"low":6689,"close":6778,"volume":13747,"rsi_14":45.51,"sma_20":7017.0,"sma_60":7191.17,"sma_120":7881.83},{"date":"2025-10-28","open":6778,"high":6996,"low":6729,"close":6818,"volume":25560,"rsi_14":40.56,"sma_20":7002.0,"sma_60":7174.83,"sma_120":7865.83},{"date":"2025-10-29","open":6858,"high":6858,"low":6590,"close":6640,"volume":25188,"rsi_14":32.24,"sma_20":6983.0,"sma_60":7157.67,"sma_120":7847.83},{"date":"2025-10-30","open":6640,"high":6739,"low":6491,"close":6531,"volume":26214,"rsi_14":33.11,"sma_20":6959.0,"sma_60":7140.0,"sma_120":7831.5},{"date":"2025-10-31","open":6630,"high":6679,"low":6422,"close":6491,"volume":30886,"rsi_14":26.95,"sma_20":6940.5,"sma_60":7122.67,"sma_120":7815.08},{"date":"2025-11-03","open":6491,"high":6699,"low":6491,"close":6560,"volume":22725,"rsi_14":34.09,"sma_20":6925.5,"sma_60":7110.17,"sma_120":7798.58},{"date":"2025-11-04","open":6600,"high":6749,"low":6531,"close":6729,"volume":12039,"rsi_14":36.5,"sma_20":6916.0,"sma_60":7099.0,"sma_120":7771.33},{"date":"2025-11-05","open":6600,"high":6749,"low":6323,"close":6342,"volume":50636,"rsi_14":28.41,"sma_20":6878.5,"sma_60":7079.0,"sma_120":7744.0},{"date":"2025-11-06","open":6382,"high":6620,"low":6382,"close":6541,"volume":20617,"rsi_14":41.42,"sma_20":6846.5,"sma_60":7061.83,"sma_120":7718.75},{"date":"2025-11-07","open":6422,"high":6541,"low":6332,"close":6332,"volume":61746,"rsi_14":34.07,"sma_20":6811.5,"sma_60":7039.83,"sma_120":7693.08},{"date":"2025-11-10","open":6332,"high":6640,"low":6332,"close":6461,"volume":15589,"rsi_14":40.98,"sma_20":6777.5,"sma_60":7019.83,"sma_120":7668.0},{"date":"2025-11-11","open":6412,"high":6659,"low":6412,"close":6550,"volume":18906,"rsi_14":44.68,"sma_20":6756.0,"sma_60":7002.0,"sma_120":7645.92},{"date":"2025-11-12","open":6541,"high":6729,"low":6511,"close":6689,"volume":24691,"rsi_14":47.74,"sma_20":6735.5,"sma_60":6988.17,"sma_120":7625.25},{"date":"2025-11-13","open":6788,"high":6788,"low":6600,"close":6659,"volume":16748,"rsi_14":43.98,"sma_20":6713.5,"sma_60":6970.5,"sma_120":7608.33},{"date":"2025-11-14","open":6610,"high":6719,"low":6362,"close":6441,"volume":31588,"rsi_14":41.58,"sma_20":6694.0,"sma_60":6949.17,"sma_120":7588.5},{"date":"2025-11-17","open":6610,"high":6610,"low":6422,"close":6531,"volume":8103,"rsi_14":43.0,"sma_20":6675.0,"sma_60":6930.67,"sma_120":7570.0},{"date":"2025-11-18","open":6342,"high":6541,"low":6243,"close":6303,"volume":28876,"rsi_14":41.98,"sma_20":6650.5,"sma_60":6911.17,"sma_120":7550.17},{"date":"2025-11-19","open":6303,"high":6362,"low":6085,"close":6144,"volume":28021,"rsi_14":41.01,"sma_20":6620.0,"sma_60":6895.83,"sma_120":7528.92},{"date":"2025-11-20","open":6164,"high":6223,"low":6134,"close":6164,"volume":15515,"rsi_14":42.33,"sma_20":6589.0,"sma_60":6881.0,"sma_120":7507.33},{"date":"2025-11-21","open":6105,"high":6164,"low":5966,"close":5995,"volume":16699,"rsi_14":37.33,"sma_20":6544.0,"sma_60":6866.33,"sma_120":7484.75},{"date":"2025-11-24","open":6045,"high":6095,"low":5857,"close":5906,"volume":21343,"rsi_14":30.88,"sma_20":6500.0,"sma_60":6851.67,"sma_120":7461.33},{"date":"2025-11-25","open":5916,"high":7670,"low":5916,"close":6897,"volume":3630443,"rsi_14":60.07,"sma_20":6504.0,"sma_60":6852.67,"sma_120":7448.08},{"date":"2025-11-26","open":6957,"high":7294,"low":6650,"close":6808,"volume":475654,"rsi_14":55.06,"sma_20":6512.5,"sma_60":6848.83,"sma_120":7435.67},{"date":"2025-11-27","open":6719,"high":6868,"low":6560,"close":6630,"volume":193284,"rsi_14":55.68,"sma_20":6517.5,"sma_60":6843.17,"sma_120":7421.42},{"date":"2025-11-28","open":6630,"high":6947,"low":6610,"close":6828,"volume":115450,"rsi_14":56.83,"sma_20":6534.5,"sma_60":6842.0,"sma_120":7408.0},{"date":"2025-12-01","open":7036,"high":7036,"low":6788,"close":6788,"volume":82535,"rsi_14":54.51,"sma_20":6546.0,"sma_60":6842.33,"sma_120":7393.92},{"date":"2025-12-02","open":6709,"high":6917,"low":6689,"close":6768,"volume":51680,"rsi_14":51.57,"sma_20":6548.0,"sma_60":6841.67,"sma_120":7379.42},{"date":"2025-12-03","open":6808,"high":6937,"low":6739,"close":6877,"volume":55132,"rsi_14":54.2,"sma_20":6575.0,"sma_60":6842.5,"sma_120":7365.83},{"date":"2025-12-04","open":6937,"high":6977,"low":6838,"close":6858,"volume":57018,"rsi_14":58.68,"sma_20":6591.0,"sma_60":6842.83,"sma_120":7350.75},{"date":"2025-12-05","open":6868,"high":7066,"low":6838,"close":6967,"volume":51984,"rsi_14":59.02,"sma_20":6623.0,"sma_60":6844.67,"sma_120":7335.83},{"date":"2025-12-08","open":6937,"high":7006,"low":6788,"close":6828,"volume":40361,"rsi_14":61.28,"sma_20":6641.5,"sma_60":6844.17,"sma_120":7319.33},{"date":"2025-12-09","open":6897,"high":6897,"low":6729,"close":6798,"volume":24833,"rsi_14":64.86,"sma_20":6654.0,"sma_60":6840.83,"sma_120":7303.42},{"date":"2025-12-10","open":6798,"high":6868,"low":6749,"close":6778,"volume":25873,"rsi_14":63.96,"sma_20":6658.5,"sma_60":6836.0,"sma_120":7287.08},{"date":"2025-12-11","open":6749,"high":6848,"low":6709,"close":6788,"volume":20503,"rsi_14":69.42,"sma_20":6665.0,"sma_60":6832.17,"sma_120":7271.58},{"date":"2025-12-12","open":6778,"high":6848,"low":6709,"close":6729,"volume":28094,"rsi_14":70.44,"sma_20":6679.5,"sma_60":6827.0,"sma_120":7255.75},{"date":"2025-12-15","open":6669,"high":6749,"low":6610,"close":6669,"volume":32673,"rsi_14":39.45,"sma_20":6686.5,"sma_60":6822.17,"sma_120":7238.08},{"date":"2025-12-16","open":6679,"high":6709,"low":6441,"close":6441,"volume":46625,"rsi_14":34.96,"sma_20":6693.5,"sma_60":6809.33,"sma_120":7219.5},{"date":"2025-12-17","open":6441,"high":6570,"low":6323,"close":6441,"volume":20139,"rsi_14":40.95,"sma_20":6708.5,"sma_60":6798.83,"sma_120":7201.25},{"date":"2025-12-18","open":6471,"high":6471,"low":6273,"close":6342,"volume":23132,"rsi_14":24.21,"sma_20":6717.5,"sma_60":6784.83,"sma_120":7182.0},{"date":"2025-12-19","open":6283,"high":6422,"low":6253,"close":6422,"volume":12948,"rsi_14":31.31,"sma_20":6739.0,"sma_60":6771.5,"sma_120":7165.75},{"date":"2025-12-22","open":6422,"high":6560,"low":6352,"close":6550,"volume":42868,"rsi_14":40.0,"sma_20":6771.5,"sma_60":6762.83,"sma_120":7152.5},{"date":"2025-12-23","open":6570,"high":6570,"low":6352,"close":6441,"volume":39217,"rsi_14":30.0,"sma_20":6748.5,"sma_60":6751.5,"sma_120":7138.5},{"date":"2025-12-24","open":6441,"high":6441,"low":6293,"close":6323,"volume":12840,"rsi_14":27.5,"sma_20":6724.0,"sma_60":6739.83,"sma_120":7123.58},{"date":"2025-12-26","open":6332,"high":6531,"low":6243,"close":6243,"volume":14918,"rsi_14":18.8,"sma_20":6704.5,"sma_60":6727.0,"sma_120":7110.17},{"date":"2025-12-29","open":6204,"high":6253,"low":6154,"close":6194,"volume":11965,"rsi_14":20.37,"sma_20":6672.5,"sma_60":6715.83,"sma_120":7094.75},{"date":"2025-12-30","open":6144,"high":6323,"low":6095,"close":6214,"volume":12351,"rsi_14":22.43,"sma_20":6643.5,"sma_60":6705.0,"sma_120":7079.92},{"date":"2026-01-02","open":6214,"high":6392,"low":6134,"close":6392,"volume":26632,"rsi_14":34.15,"sma_20":6624.5,"sma_60":6696.17,"sma_120":7067.17},{"date":"2026-01-05","open":6402,"high":6422,"low":6214,"close":6303,"volume":20210,"rsi_14":31.3,"sma_20":6595.5,"sma_60":6683.0,"sma_120":7053.5},{"date":"2026-01-06","open":6273,"high":6342,"low":6095,"close":6243,"volume":44278,"rsi_14":31.3,"sma_20":6564.5,"sma_60":6667.33,"sma_120":7039.25},{"date":"2026-01-07","open":6243,"high":6253,"low":6055,"close":6055,"volume":16291,"rsi_14":28.47,"sma_20":6518.5,"sma_60":6651.0,"sma_120":7023.42},{"date":"2026-01-08","open":6065,"high":6223,"low":5758,"close":6085,"volume":53432,"rsi_14":35.48,"sma_20":6481.0,"sma_60":6633.33,"sma_120":7007.92},{"date":"2026-01-09","open":5956,"high":6105,"low":5926,"close":5966,"volume":17087,"rsi_14":32.35,"sma_20":6439.0,"sma_60":6616.33,"sma_120":6991.92},{"date":"2026-01-12","open":5976,"high":6065,"low":5857,"close":5966,"volume":10049,"rsi_14":34.92,"sma_20":6398.0,"sma_60":6597.33,"sma_120":6975.08},{"date":"2026-01-13","open":5966,"high":6005,"low":5926,"close":5986,"volume":10355,"rsi_14":31.67,"sma_20":6357.5,"sma_60":6578.67,"sma_120":6957.92},{"date":"2026-01-14","open":5986,"high":5986,"low":5777,"close":5797,"volume":45847,"rsi_14":19.84,"sma_20":6310.5,"sma_60":6561.33,"sma_120":6936.17},{"date":"2026-01-15","open":5807,"high":5807,"low":5649,"close":5758,"volume":40726,"rsi_14":21.01,"sma_20":6264.5,"sma_60":6542.0,"sma_120":6916.25},{"date":"2026-01-16","open":5758,"high":5787,"low":5659,"close":5708,"volume":9830,"rsi_14":22.32,"sma_20":6227.5,"sma_60":6523.83,"sma_120":6896.08},{"date":"2026-01-19","open":5738,"high":5748,"low":5609,"close":5688,"volume":20939,"rsi_14":24.75,"sma_20":6157.5,"sma_60":6488.0,"sma_120":6876.58},{"date":"2026-01-20","open":5768,"high":5827,"low":5649,"close":5688,"volume":32540,"rsi_14":23.23,"sma_20":6120.5,"sma_60":6467.83,"sma_120":6857.75},{"date":"2026-01-21","open":5629,"high":5698,"low":5480,"close":5510,"volume":40130,"rsi_14":5.05,"sma_20":6068.0,"sma_60":6446.5,"sma_120":6837.5},{"date":"2026-01-22","open":5550,"high":5708,"low":5480,"close":5579,"volume":37513,"rsi_14":12.37,"sma_20":6024.5,"sma_60":6425.67,"sma_120":6817.75},{"date":"2026-01-23","open":5639,"high":5797,"low":5599,"close":5738,"volume":29753,"rsi_14":26.17,"sma_20":5995.0,"sma_60":6410.5,"sma_120":6800.5},{"date":"2026-01-26","open":5748,"high":6035,"low":5748,"close":5966,"volume":58062,"rsi_14":45.95,"sma_20":5981.0,"sma_60":6401.0,"sma_120":6786.25},{"date":"2026-01-27","open":5966,"high":6045,"low":5847,"close":5966,"volume":25551,"rsi_14":44.44,"sma_20":5969.5,"sma_60":6392.17,"sma_120":6772.67},{"date":"2026-01-28","open":6005,"high":6075,"low":5956,"close":5976,"volume":32435,"rsi_14":50.52,"sma_20":5957.5,"sma_60":6382.33,"sma_120":6759.67},{"date":"2026-01-29","open":6035,"high":6065,"low":5857,"close":6005,"volume":22653,"rsi_14":52.0,"sma_20":5938.0,"sma_60":6370.17,"sma_120":6748.75},{"date":"2026-01-30","open":6015,"high":6055,"low":5916,"close":5995,"volume":19633,"rsi_14":50.51,"sma_20":5922.5,"sma_60":6364.33,"sma_120":6737.0},{"date":"2026-02-02","open":5995,"high":5995,"low":5609,"close":5609,"volume":42926,"rsi_14":42.02,"sma_20":5890.5,"sma_60":6348.67,"sma_120":6720.83},{"date":"2026-02-03","open":5629,"high":5817,"low":5629,"close":5777,"volume":12816,"rsi_14":50.76,"sma_20":5876.5,"sma_60":6339.33,"sma_120":6705.83},{"date":"2026-02-04","open":5797,"high":5936,"low":5718,"close":5837,"volume":15326,"rsi_14":54.89,"sma_20":5864.0,"sma_60":6341.5,"sma_120":6690.67},{"date":"2026-02-05","open":5837,"high":5926,"low":5777,"close":5797,"volume":15284,"rsi_14":53.28,"sma_20":5855.5,"sma_60":6330.33,"sma_120":6675.08},{"date":"2026-02-06","open":5787,"high":5817,"low":5550,"close":5758,"volume":15992,"rsi_14":52.52,"sma_20":5845.0,"sma_60":6317.0,"sma_120":6659.5},{"date":"2026-02-09","open":5758,"high":6065,"low":5708,"close":6065,"volume":44388,"rsi_14":61.18,"sma_20":5849.0,"sma_60":6306.5,"sma_120":6647.33},{"date":"2026-02-10","open":6164,"high":6541,"low":6085,"close":6432,"volume":207147,"rsi_14":74.6,"sma_20":5881.0,"sma_60":6302.67,"sma_120":6636.58},{"date":"2026-02-11","open":6461,"high":6471,"low":6263,"close":6441,"volume":50762,"rsi_14":73.77,"sma_20":5915.5,"sma_60":6302.67,"sma_120":6625.92},{"date":"2026-02-12","open":6610,"high":6610,"low":6372,"close":6441,"volume":48943,"rsi_14":71.26,"sma_20":5952.5,"sma_60":6301.17,"sma_120":6615.92},{"date":"2026-02-13","open":6441,"high":6531,"low":6342,"close":6422,"volume":63097,"rsi_14":65.75,"sma_20":5988.5,"sma_60":6303.17,"sma_120":6607.17},{"date":"2026-02-19","open":6432,"high":6759,"low":6432,"close":6610,"volume":116423,"rsi_14":69.7,"sma_20":6035.0,"sma_60":6311.0,"sma_120":6603.42},{"date":"2026-02-20","open":6630,"high":6808,"low":6630,"close":6808,"volume":72598,"rsi_14":72.83,"sma_20":6091.5,"sma_60":6321.83,"sma_120":6601.42},{"date":"2026-02-23","open":6877,"high":7294,"low":6838,"close":7294,"volume":175073,"rsi_14":78.26,"sma_20":6181.5,"sma_60":6343.67,"sma_120":6605.0},{"date":"2026-02-24","open":7244,"high":7413,"low":7095,"close":7343,"volume":104867,"rsi_14":79.06,"sma_20":6270.5,"sma_60":6367.83,"sma_120":6609.75},{"date":"2026-02-25","open":7333,"high":7403,"low":7214,"close":7234,"volume":73129,"rsi_14":89.81,"sma_20":6346.0,"sma_60":6373.5,"sma_120":6613.08},{"date":"2026-02-26","open":7304,"high":7452,"low":7066,"close":7244,"volume":91437,"rsi_14":88.95,"sma_20":6411.0,"sma_60":6124.83,"sma_120":6368.5},{"date":"2026-02-27","open":7244,"high":7244,"low":6788,"close":6917,"volume":79556,"rsi_14":75.12,"sma_20":6458.5,"sma_60":6385.67,"sma_120":6614.42},{"date":"2026-03-03","open":6828,"high":6828,"low":6451,"close":6451,"volume":39432,"rsi_14":62.69,"sma_20":6482.5,"sma_60":6379.33,"sma_120":6610.67},{"date":"2026-03-04","open":6451,"high":6541,"low":5480,"close":5718,"volume":39542,"rsi_14":49.39,"sma_20":6468.0,"sma_60":6361.33,"sma_120":6601.83},{"date":"2026-03-05","open":5748,"high":6412,"low":5748,"close":6313,"volume":39628,"rsi_14":53.48,"sma_20":6484.0,"sma_60":6353.67,"sma_120":6597.67},{"date":"2026-03-06","open":6243,"high":6679,"low":6194,"close":6630,"volume":29894,"rsi_14":52.82,"sma_20":6535.5,"sma_60":6349.5,"sma_120":6596.0},{"date":"2026-03-09","open":6491,"high":6491,"low":6035,"close":6164,"volume":34189,"rsi_14":46.5,"sma_20":6555.0,"sma_60":6337.83,"sma_120":6590.33},{"date":"2026-03-10","open":6223,"high":6441,"low":6144,"close":6243,"volume":31447,"rsi_14":47.55,"sma_20":6575.5,"sma_60":6325.67,"sma_120":6585.17},{"date":"2026-03-11","open":6313,"high":6441,"low":6124,"close":6382,"volume":25087,"rsi_14":49.52,"sma_20":6605.0,"sma_60":6318.17,"sma_120":6581.17},{"date":"2026-03-12","open":6422,"high":6432,"low":6194,"close":6253,"volume":7367,"rsi_14":45.65,"sma_20":6630.0,"sma_60":6309.0,"sma_120":6574.92},{"date":"2026-03-13","open":6293,"high":6441,"low":6174,"close":6313,"volume":11843,"rsi_14":43.75,"sma_20":6642.5,"sma_60":6301.17,"sma_120":6568.58},{"date":"2026-03-16","open":6382,"high":6382,"low":6105,"close":6164,"volume":8462,"rsi_14":34.43,"sma_20":6629.0,"sma_60":6140.67,"sma_120":6375.5},{"date":"2026-03-17","open":6164,"high":7621,"low":6164,"close":6600,"volume":573929,"rsi_14":40.74,"sma_20":6637.0,"sma_60":6288.5,"sma_120":6557.75},{"date":"2026-03-18","open":6660,"high":6670,"low":6400,"close":6450,"volume":46915,"rsi_14":39.76,"sma_20":6634.5,"sma_60":6283.83,"sma_120":6553.0},{"date":"2026-03-19","open":6350,"high":6400,"low":6300,"close":6340,"volume":11183,"rsi_14":38.59,"sma_20":6627.5,"sma_60":6281.17,"sma_120":6545.25},{"date":"2026-03-20","open":6290,"high":6390,"low":6250,"close":6350,"volume":20068,"rsi_14":41.98,"sma_20":6611.5,"sma_60":6278.67,"sma_120":6538.75},{"date":"2026-03-23","open":6170,"high":6420,"low":5970,"close":5990,"volume":20240,"rsi_14":43.19,"sma_20":6567.5,"sma_60":6271.83,"sma_120":6528.33},{"date":"2026-03-24","open":6100,"high":6280,"low":6100,"close":6250,"volume":12566,"rsi_14":57.19,"sma_20":6512.0,"sma_60":6268.0,"sma_120":6519.75},{"date":"2026-03-25","open":6250,"high":6430,"low":6240,"close":6410,"volume":11988,"rsi_14":50.69,"sma_20":6462.0,"sma_60":6264.67,"sma_120":6513.75},{"date":"2026-03-26","open":6310,"high":6700,"low":6220,"close":6440,"volume":30660,"rsi_14":45.21,"sma_20":6419.0,"sma_60":6263.67,"sma_120":6507.58},{"date":"2026-03-27","open":6460,"high":6760,"low":6310,"close":6700,"volume":21307,"rsi_14":60.0,"sma_20":6388.5,"sma_60":6269.0,"sma_120":6504.42},{"date":"2026-03-30","open":6370,"high":6830,"low":6370,"close":6820,"volume":21514,"rsi_14":60.66,"sma_20":6380.5,"sma_60":6277.67,"sma_120":6502.33},{"date":"2026-03-31","open":6710,"high":6850,"low":6560,"close":6610,"volume":31932,"rsi_14":53.39,"sma_20":6385.5,"sma_60":6283.67,"sma_120":6499.75},{"date":"2026-04-01","open":6800,"high":6800,"low":6650,"close":6740,"volume":12984,"rsi_14":58.57,"sma_20":6434.0,"sma_60":6291.5,"sma_120":6498.25},{"date":"2026-04-02","open":6730,"high":6770,"low":6260,"close":6720,"volume":22456,"rsi_14":57.09,"sma_20":6451.5,"sma_60":6296.0,"sma_120":6496.08},{"date":"2026-04-03","open":6700,"high":6900,"low":6590,"close":6830,"volume":20059,"rsi_14":62.55,"sma_20":6458.5,"sma_60":6303.83,"sma_120":6493.42},{"date":"2026-04-06","open":6830,"high":6890,"low":6700,"close":6830,"volume":15810,"rsi_14":54.27,"sma_20":6489.0,"sma_60":6312.67,"sma_120":6490.0},{"date":"2026-04-07","open":6880,"high":6890,"low":6610,"close":6740,"volume":14970,"rsi_14":57.75,"sma_20":6511.0,"sma_60":6323.17,"sma_120":6487.08},{"date":"2026-04-08","open":6740,"high":6880,"low":6660,"close":6860,"volume":16344,"rsi_14":63.83,"sma_20":6532.0,"sma_60":6335.17,"sma_120":6484.25},{"date":"2026-04-09","open":6860,"high":6860,"low":6730,"close":6750,"volume":16554,"rsi_14":60.1,"sma_20":6554.0,"sma_60":6347.33,"sma_120":6481.83},{"date":"2026-04-10","open":6790,"high":6870,"low":6690,"close":6860,"volume":15215,"rsi_14":75.14,"sma_20":6578.5,"sma_60":6361.33,"sma_120":6479.33},{"date":"2026-04-13","open":6860,"high":6900,"low":6780,"close":6830,"volume":6871,"rsi_14":69.33,"sma_20":6609.0,"sma_60":6374.5,"sma_120":6476.58},{"date":"2026-04-14","open":6840,"high":7190,"low":6840,"close":7070,"volume":47682,"rsi_14":70.89,"sma_20":6629.5,"sma_60":6394.83,"sma_120":6478.08},{"date":"2026-04-15","open":7170,"high":7170,"low":6980,"close":6990,"volume":17189,"rsi_14":66.87,"sma_20":6656.5,"sma_60":6414.5,"sma_120":6478.25},{"date":"2026-04-16","open":7000,"high":7540,"low":7000,"close":7540,"volume":98358,"rsi_14":71.88,"sma_20":6716.5,"sma_60":6444.17,"sma_120":6484.0},{"date":"2026-04-17","open":7550,"high":7600,"low":7350,"close":7480,"volume":46291,"rsi_14":67.74,"sma_20":6773.0,"sma_60":6473.17,"sma_120":6489.58},{"date":"2026-04-20","open":7420,"high":7600,"low":7350,"close":7470,"volume":23344,"rsi_14":75.9,"sma_20":6847.0,"sma_60":6502.0,"sma_120":6494.83},{"date":"2026-04-21","open":7630,"high":7630,"low":7420,"close":7500,"volume":31701,"rsi_14":74.36,"sma_20":6909.5,"sma_60":6534.33,"sma_120":6499.42},{"date":"2026-04-22","open":7500,"high":7550,"low":7230,"close":7510,"volume":32912,"rsi_14":75.48,"sma_20":6964.5,"sma_60":6565.67,"sma_120":6505.0},{"date":"2026-04-23","open":7510,"high":7570,"low":6950,"close":7490,"volume":53222,"rsi_14":72.6,"sma_20":7017.0,"sma_60":6594.0,"sma_120":6510.08},{"date":"2026-04-24","open":7490,"high":7570,"low":7300,"close":7430,"volume":30289,"rsi_14":69.74,"sma_20":7053.5,"sma_60":6617.5,"sma_120":6516.17},{"date":"2026-04-27","open":7430,"high":7650,"low":7430,"close":7460,"volume":29949,"rsi_14":74.66,"sma_20":7085.5,"sma_60":6641.5,"sma_120":6523.42},{"date":"2026-04-28","open":7490,"high":7510,"low":7260,"close":7260,"volume":24296,"rsi_14":62.99,"sma_20":7118.0,"sma_60":6662.0,"sma_120":6529.33},{"date":"2026-04-29","open":7260,"high":7290,"low":7110,"close":7250,"volume":13310,"rsi_14":67.36,"sma_20":7143.5,"sma_60":6681.83,"sma_120":6399.08},{"date":"2026-04-30","open":7250,"high":7250,"low":7050,"close":7140,"volume":14181,"rsi_14":52.99,"sma_20":7210.0,"sma_60":6873.0,"sma_120":6701.75},{"date":"2026-05-04","open":7140,"high":7150,"low":7040,"close":7060,"volume":19745,"rsi_14":57.72,"sma_20":7176.0,"sma_60":6723.33,"sma_120":6543.0},{"date":"2026-05-06","open":7090,"high":8700,"low":6920,"close":7500,"volume":1374758,"rsi_14":62.72,"sma_20":7209.5,"sma_60":6751.17,"sma_120":6550.5},{"date":"2026-05-07","open":7500,"high":7540,"low":7020,"close":7120,"volume":102886,"rsi_14":53.27,"sma_20":7228.5,"sma_60":6771.67,"sma_120":6556.58},{"date":"2026-05-08","open":7100,"high":7200,"low":7010,"close":7020,"volume":44444,"rsi_14":33.12,"sma_20":7236.5,"sma_60":6791.17,"sma_120":6560.75},{"date":"2026-05-11","open":6960,"high":7330,"low":6960,"close":7000,"volume":58495,"rsi_14":34.0,"sma_20":7249.0,"sma_60":6811.0,"sma_120":6564.0},{"date":"2026-05-12","open":6960,"high":7130,"low":6710,"close":6720,"volume":47970,"rsi_14":28.81,"sma_20":7242.0,"sma_60":6821.0,"sma_120":6563.75},{"date":"2026-05-13","open":6780,"high":6880,"low":6600,"close":6740,"volume":32156,"rsi_14":28.41,"sma_20":7237.5,"sma_60":6825.17,"sma_120":6563.92},{"date":"2026-05-14","open":6930,"high":7210,"low":6650,"close":7090,"volume":46857,"rsi_14":40.0,"sma_20":7238.5,"sma_60":6835.0,"sma_120":6568.83},{"date":"2026-05-15","open":7150,"high":7920,"low":6980,"close":7800,"volume":233894,"rsi_14":55.56,"sma_20":7279.0,"sma_60":6856.67,"sma_120":6578.92},{"date":"2026-05-18","open":7850,"high":8320,"low":7270,"close":7280,"volume":183309,"rsi_14":47.69,"sma_20":7266.0,"sma_60":6870.0,"sma_120":6586.58},{"date":"2026-05-19","open":7210,"high":7580,"low":6930,"close":6980,"volume":55290,"rsi_14":43.18,"sma_20":7241.0,"sma_60":6875.17,"sma_120":6593.08},{"date":"2026-05-20","open":6990,"high":7080,"low":6550,"close":6670,"volume":36561,"rsi_14":41.87,"sma_20":7201.0,"sma_60":6871.83,"sma_120":6596.83},{"date":"2026-05-21","open":6730,"high":6890,"low":6300,"close":6310,"volume":58193,"rsi_14":38.19,"sma_20":7141.5,"sma_60":6854.33,"sma_120":6599.0},{"date":"2026-05-22","open":6390,"high":6580,"low":6320,"close":6440,"volume":20018,"rsi_14":41.25,"sma_20":7088.0,"sma_60":6838.17,"sma_120":6603.0},{"date":"2026-05-26","open":6440,"high":6580,"low":6230,"close":6290,"volume":27813,"rsi_14":40.54,"sma_20":7028.0,"sma_60":6821.33,"sma_120":6597.42},{"date":"2026-05-27","open":6430,"high":6480,"low":6020,"close":6050,"volume":34628,"rsi_14":31.27,"sma_20":6959.0,"sma_60":6800.33,"sma_120":6590.58},{"date":"2026-05-28","open":6050,"high":6050,"low":5730,"close":6050,"volume":41386,"rsi_14":34.67,"sma_20":6888.5,"sma_60":6784.83,"sma_120":6585.25},{"date":"2026-05-29","open":6090,"high":6090,"low":5780,"close":5900,"volume":24097,"rsi_14":34.18,"sma_20":6820.5,"sma_60":6774.67,"sma_120":6577.0},{"date":"2026-06-01","open":5920,"high":6020,"low":5510,"close":5510,"volume":33400,"rsi_14":30.95,"sma_20":6733.5,"sma_60":6770.33,"sma_120":6565.83},{"date":"2026-06-02","open":5500,"high":5690,"low":5300,"close":5520,"volume":33162,"rsi_14":33.52,"sma_20":6652.5,"sma_60":6756.17,"sma_120":6554.92},{"date":"2026-06-04","open":5480,"high":5750,"low":5480,"close":5650,"volume":13775,"rsi_14":35.47,"sma_20":6582.0,"sma_60":6738.83,"sma_120":6544.17},{"date":"2026-06-05","open":5810,"high":5810,"low":5100,"close":5100,"volume":30575,"rsi_14":24.81,"sma_20":6462.0,"sma_60":6720.17,"sma_120":6529.0},{"date":"2026-06-08","open":4620,"high":5120,"low":4620,"close":4820,"volume":14642,"rsi_14":7.67,"sma_20":6347.0,"sma_60":6695.5,"sma_120":6510.58},{"date":"2026-06-09","open":4655,"high":5150,"low":4655,"close":5110,"volume":17411,"rsi_14":17.02,"sma_20":6251.5,"sma_60":6673.33,"sma_120":6495.75},{"date":"2026-06-10","open":5100,"high":5110,"low":4820,"close":5000,"volume":5768,"rsi_14":18.06,"sma_20":6151.5,"sma_60":6651.5,"sma_120":6480.25},{"date":"2026-06-11","open":4995,"high":5000,"low":4805,"close":4955,"volume":19085,"rsi_14":19.75,"sma_20":6063.25,"sma_60":6627.92,"sma_120":6464.54},{"date":"2026-06-12","open":5100,"high":5150,"low":4960,"close":5130,"volume":4671,"rsi_14":27.74,"sma_20":5982.75,"sma_60":6609.75,"sma_120":6450.21},{"date":"2026-06-15","open":5140,"high":6390,"low":5130,"close":5520,"volume":181060,"rsi_14":34.19,"sma_20":5904.25,"sma_60":6590.75,"sma_120":6439.62},{"date":"2026-06-16","open":5520,"high":5540,"low":5320,"close":5490,"volume":11245,"rsi_14":35.66,"sma_20":5788.75,"sma_60":6574.75,"sma_120":6429.29},{"date":"2026-06-17","open":5520,"high":5690,"low":5200,"close":5560,"volume":23464,"rsi_14":66.55,"sma_20":5412.75,"sma_60":6475.08,"sma_120":6372.04},{"date":"2026-06-18","open":5580,"high":5690,"low":5470,"close":5500,"volume":16492,"rsi_14":39.74,"sma_20":5628.75,"sma_60":6547.58,"sma_120":6413.12},{"date":"2026-06-19","open":5500,"high":5640,"low":5070,"close":5390,"volume":26169,"rsi_14":40.34,"sma_20":5564.75,"sma_60":6537.58,"sma_120":6404.71},{"date":"2026-06-22","open":5350,"high":5360,"low":5000,"close":5160,"volume":5980,"rsi_14":42.94,"sma_20":5507.25,"sma_60":6519.42,"sma_120":6393.71},{"date":"2026-06-23","open":5140,"high":5150,"low":4790,"close":4820,"volume":15597,"rsi_14":37.54,"sma_20":5426.25,"sma_60":6492.92,"sma_120":6378.79},{"date":"2026-06-24","open":4720,"high":4910,"low":4650,"close":4730,"volume":20126,"rsi_14":33.39,"sma_20":5348.25,"sma_60":6464.42,"sma_120":6364.04},{"date":"2026-06-25","open":4695,"high":4895,"low":4695,"close":4875,"volume":6427,"rsi_14":45.24,"sma_20":5289.5,"sma_60":6434.0,"sma_120":6351.5},{"date":"2026-06-26","open":4890,"high":5090,"low":4600,"close":4725,"volume":20428,"rsi_14":47.87,"sma_20":5223.25,"sma_60":6399.08,"sma_120":6338.38},{"date":"2026-06-29","open":4690,"high":4990,"low":4690,"close":4985,"volume":7906,"rsi_14":47.17,"sma_20":5177.5,"sma_60":6372.0,"sma_120":6327.83},{"date":"2026-06-30","open":4945,"high":5240,"low":4945,"close":5240,"volume":14348,"rsi_14":55.11,"sma_20":5164.0,"sma_60":6347.0,"sma_120":6319.25},{"date":"2026-07-01","open":5380,"high":5440,"low":5110,"close":5260,"volume":8186,"rsi_14":56.56,"sma_20":5151.0,"sma_60":6322.67,"sma_120":6309.33},{"date":"2026-07-02","open":5280,"high":5340,"low":5130,"close":5220,"volume":11027,"rsi_14":52.05,"sma_20":5129.5,"sma_60":6295.83,"sma_120":6299.83},{"date":"2026-07-03","open":5250,"high":5320,"low":5160,"close":5250,"volume":4031,"rsi_14":42.62,"sma_20":5137.0,"sma_60":6269.5,"sma_120":6291.08},{"date":"2026-07-06","open":5280,"high":5430,"low":5050,"close":5150,"volume":2866,"rsi_14":41.05,"sma_20":5153.5,"sma_60":6243.0,"sma_120":6283.08},{"date":"2026-07-07","open":5160,"high":5190,"low":4750,"close":5040,"volume":2927,"rsi_14":36.6,"sma_20":5150.0,"sma_60":6212.67,"sma_120":6273.92},{"date":"2026-07-08","open":5050,"high":5150,"low":4805,"close":4935,"volume":12102,"rsi_14":35.77,"sma_20":5146.75,"sma_60":6182.42,"sma_120":6264.88},{"date":"2026-07-09","open":4925,"high":4960,"low":4690,"close":4770,"volume":7935,"rsi_14":34.8,"sma_20":5137.5,"sma_60":6147.58,"sma_120":6254.46},{"date":"2026-07-10","open":4915,"high":4995,"low":4775,"close":4775,"volume":4196,"rsi_14":39.39,"sma_20":5119.75,"sma_60":6113.33,"sma_120":6243.92},{"date":"2026-07-13","open":5000,"high":5190,"low":4495,"close":4495,"volume":14089,"rsi_14":40.74,"sma_20":5068.5,"sma_60":6070.42,"sma_120":6232.62},{"date":"2026-07-14","open":4300,"high":4505,"low":4300,"close":4460,"volume":31175,"rsi_14":42.06,"sma_20":5017.0,"sma_60":6028.25,"sma_120":6221.38},{"date":"2026-07-15","open":4580,"high":4580,"low":4430,"close":4480,"volume":3623,"rsi_14":37.46,"sma_20":4963.0,"sma_60":5977.25,"sma_120":6210.71},{"date":"2026-07-16","open":4480,"high":4680,"low":4270,"close":4335,"volume":6722,"rsi_14":37.58,"sma_20":4904.75,"sma_60":5924.83,"sma_120":6199.0},{"date":"2026-07-20","open":4210,"high":4355,"low":4160,"close":4270,"volume":4073,"rsi_14":24.0,"sma_20":4848.75,"sma_60":5871.5,"sma_120":6186.75},{"date":"2026-07-21","open":4010,"high":4295,"low":4010,"close":4285,"volume":3336,"rsi_14":7.93,"sma_20":4805.0,"sma_60":5817.92,"sma_120":6176.12},{"date":"2026-07-22","open":4200,"high":4350,"low":4200,"close":4300,"volume":8624,"rsi_14":7.52,"sma_20":4779.0,"sma_60":5764.42,"sma_120":6165.04},{"date":"2026-07-23","open":4295,"high":4345,"low":4220,"close":4340,"volume":2387,"rsi_14":11.06,"sma_20":4759.5,"sma_60":5711.92,"sma_120":6152.96},{"date":"2026-07-24","open":4340,"high":4390,"low":4230,"close":4230,"volume":2457,"rsi_14":7.85,"sma_20":4727.25,"sma_60":5658.58,"sma_120":6138.04},{"date":"2026-07-27","open":4255,"high":4340,"low":4225,"close":4315,"volume":1686,"rsi_14":15.06,"sma_20":4706.75,"sma_60":5606.17,"sma_120":6123.83},{"date":"2026-07-28","open":4145,"high":4330,"low":4005,"close":4065,"volume":5273,"rsi_14":13.48,"sma_20":4660.75,"sma_60":5552.92,"sma_120":6107.46},{"date":"2026-07-29","open":4090,"high":4265,"low":3840,"close":3840,"volume":6111,"rsi_14":12.37,"sma_20":4590.75,"sma_60":5496.08,"sma_120":6088.96},{"date":"2026-07-30","open":3650,"high":3970,"low":3650,"close":3790,"volume":13343,"rsi_14":13.43,"sma_20":4517.25,"sma_60":5440.25,"sma_120":6070.12},{"date":"2026-07-31","open":3850,"high":3995,"low":3795,"close":3945,"volume":13664,"rsi_14":22.15,"sma_20":4453.5,"sma_60":5388.33,"sma_120":6055.83},{"date":"2026-08-03","open":3870,"high":4060,"low":3770,"close":3970,"volume":10755,"rsi_14":28.74,"sma_20":4389.5,"sma_60":5329.5,"sma_120":6040.33},{"date":"2026-08-04","open":3960,"high":4150,"low":3940,"close":4145,"volume":3158,"rsi_14":38.55,"sma_20":4339.25,"sma_60":5279.92,"sma_120":6025.79},{"date":"2026-08-05","open":4145,"high":4350,"low":4145,"close":4210,"volume":4033,"rsi_14":40.49,"sma_20":4297.75,"sma_60":5233.08,"sma_120":6012.12},{"date":"2026-08-06","open":4235,"high":4375,"low":4200,"close":4285,"volume":2304,"rsi_14":48.15,"sma_20":4265.25,"sma_60":5187.83,"sma_120":5999.42},{"date":"2026-08-07","open":4200,"high":4340,"low":4200,"close":4305,"volume":4933,"rsi_14":51.34,"sma_20":4242.0,"sma_60":5147.58,"sma_120":5984.29},{"date":"2026-08-10","open":4330,"high":4430,"low":4300,"close":4415,"volume":2869,"rsi_14":54.64,"sma_20":4224.0,"sma_60":5108.83,"sma_120":5967.0},{"date":"2026-08-11","open":4440,"high":5110,"low":4320,"close":5030,"volume":45569,"rsi_14":68.25,"sma_20":4250.75,"sma_60":5074.5,"sma_120":5954.75},{"date":"2026-08-12","open":5060,"high":5150,"low":4955,"close":5090,"volume":19528,"rsi_14":68.56,"sma_20":4282.25,"sma_60":5029.33,"sma_120":5943.0},{"date":"2026-08-13","open":5150,"high":5210,"low":4990,"close":5170,"volume":14962,"rsi_14":73.62,"sma_20":4316.75,"sma_60":4994.17,"sma_120":5932.08},{"date":"2026-08-14","open":5200,"high":5350,"low":5090,"close":5220,"volume":9901,"rsi_14":73.15,"sma_20":4361.0,"sma_60":4964.83,"sma_120":5920.0},{"date":"2026-08-18","open":5320,"high":5320,"low":4850,"close":5100,"volume":23582,"rsi_14":78.36,"sma_20":4402.5,"sma_60":4938.67,"sma_120":5905.25},{"date":"2026-08-19","open":5060,"high":5140,"low":4990,"close":5040,"volume":6210,"rsi_14":86.14,"sma_20":4440.25,"sma_60":4917.5,"sma_120":5885.92},{"date":"2026-08-20","open":4995,"high":5280,"low":4810,"close":5090,"volume":22053,"rsi_14":89.16,"sma_20":4479.75,"sma_60":4895.0,"sma_120":5866.58},{"date":"2026-08-21","open":5290,"high":5290,"low":4930,"close":4985,"volume":8176,"rsi_14":82.3,"sma_20":4512.0,"sma_60":4873.25,"sma_120":5847.29},{"date":"2026-08-24","open":5090,"high":5190,"low":5000,"close":5040,"volume":4731,"rsi_14":82.62,"sma_20":4552.5,"sma_60":4856.42,"sma_120":5828.38},{"date":"2026-08-25","open":4930,"high":5180,"low":4825,"close":5110,"volume":9342,"rsi_14":81.43,"sma_20":4592.25,"sma_60":4840.75,"sma_120":5812.79},{"date":"2026-08-26","open":5230,"high":5230,"low":5020,"close":5100,"volume":7521,"rsi_14":80.07,"sma_20":4644.0,"sma_60":4827.42,"sma_120":5801.04},{"date":"2026-08-27","open":5000,"high":5160,"low":4975,"close":5140,"volume":12870,"rsi_14":79.58,"sma_20":4709.0,"sma_60":4821.25,"sma_120":5795.79},{"date":"2026-08-28","open":5170,"high":5300,"low":5090,"close":5160,"volume":7998,"rsi_14":79.58,"sma_20":4777.5,"sma_60":4815.25,"sma_120":5785.71},{"date":"2026-08-31","open":5190,"high":5220,"low":5050,"close":5100,"volume":1129,"rsi_14":74.55,"sma_20":4835.25,"sma_60":4806.08,"sma_120":5772.46},{"date":"2026-09-01","open":5070,"high":5120,"low":5020,"close":5070,"volume":1987,"rsi_14":52.47,"sma_20":4890.25,"sma_60":4805.58,"sma_120":5762.88},{"date":"2026-09-02","open":5070,"high":5070,"low":4975,"close":4995,"volume":1189,"rsi_14":44.24,"sma_20":4932.75,"sma_60":4808.5,"sma_120":5752.0},{"date":"2026-09-03","open":5020,"high":5260,"low":4890,"close":4990,"volume":5674,"rsi_14":38.0,"sma_20":4971.75,"sma_60":4806.5,"sma_120":5739.92},{"date":"2026-09-04","open":5020,"high":5190,"low":5020,"close":5020,"volume":649,"rsi_14":36.3,"sma_20":5008.5,"sma_60":4806.83,"sma_120":5729.17},{"date":"2026-09-07","open":5020,"high":5160,"low":5000,"close":5120,"volume":5755,"rsi_14":51.41,"sma_20":5049.25,"sma_60":4809.58,"sma_120":5718.75},{"date":"2026-09-08","open":5010,"high":5180,"low":5010,"close":5060,"volume":5903,"rsi_14":51.41,"sma_20":5081.5,"sma_60":4808.42,"sma_120":5709.08},{"date":"2026-09-09","open":5130,"high":5140,"low":5020,"close":5090,"volume":4050,"rsi_14":50.0,"sma_20":5084.5,"sma_60":4801.25,"sma_120":5696.0},{"date":"2026-09-10","open":5130,"high":5170,"low":5060,"close":5130,"volume":5028,"rsi_14":61.6,"sma_20":5086.5,"sma_60":4795.25,"sma_120":5685.0},{"date":"2026-09-11","open":5130,"high":5280,"low":5020,"close":5180,"volume":5981,"rsi_14":61.29,"sma_20":5087.0,"sma_60":4788.92,"sma_120":5675.33},{"date":"2026-09-14","open":5260,"high":5260,"low":5110,"close":5130,"volume":1869,"rsi_14":51.67,"sma_20":5082.5,"sma_60":4782.75,"sma_120":5665.17},{"date":"2026-09-15","open":5070,"high":5250,"low":5010,"close":5140,"volume":5618,"rsi_14":53.33,"sma_20":5084.5,"sma_60":4778.58,"sma_120":5658.08},{"date":"2026-09-16","open":5020,"high":5390,"low":5020,"close":5200,"volume":14994,"rsi_14":54.84,"sma_20":5092.5,"sma_60":4779.25,"sma_120":5649.33},{"date":"2026-09-17","open":5310,"high":5360,"low":5200,"close":5220,"volume":1752,"rsi_14":54.84,"sma_20":5099.0,"sma_60":4785.92,"sma_120":5639.42},{"date":"2026-09-18","open":5330,"high":5330,"low":5070,"close":5300,"volume":2129,"rsi_14":65.62,"sma_20":5114.75,"sma_60":4795.42,"sma_120":5629.92},{"date":"2026-09-21","open":5150,"high":5300,"low":5110,"close":5230,"volume":688,"rsi_14":61.76,"sma_20":5124.25,"sma_60":4801.33,"sma_120":5617.67},{"date":"2026-09-22","open":5130,"high":5280,"low":5060,"close":5220,"volume":5684,"rsi_14":68.29,"sma_20":5129.75,"sma_60":4809.58,"sma_120":5604.33},{"date":"2026-09-23","open":5170,"high":5520,"low":4900,"close":5030,"volume":2339,"rsi_14":52.5,"sma_20":5126.25,"sma_60":4810.33,"sma_120":5591.17},{"date":"2026-09-28","open":4950,"high":5160,"low":4750,"close":4870,"volume":3953,"rsi_14":41.94,"sma_20":5112.75,"sma_60":4804.17,"sma_120":5575.58},{"date":"2026-09-29","open":4825,"high":5220,"low":4535,"close":4755,"volume":14385,"rsi_14":30.53,"sma_20":5092.25,"sma_60":4795.67,"sma_120":5559.17},{"date":"2026-09-30","open":4790,"high":4880,"low":4540,"close":4730,"volume":9184,"rsi_14":31.87,"sma_20":5073.75,"sma_60":4787.5,"sma_120":5541.67},{"date":"2026-10-01","open":4705,"high":5120,"low":4630,"close":4850,"volume":7093,"rsi_14":38.0,"sma_20":5062.75,"sma_60":4780.83,"sma_120":5525.17},{"date":"2026-10-02","open":4860,"high":5180,"low":4670,"close":5030,"volume":5249,"rsi_14":45.61,"sma_20":5064.5,"sma_60":4778.83,"sma_120":5510.92},{"date":"2026-10-06","open":5030,"high":5500,"low":4970,"close":5000,"volume":36436,"rsi_14":41.96,"sma_20":5065.25,"sma_60":4778.25,"sma_120":5495.46},{"date":"2026-10-07","open":5160,"high":5250,"low":5030,"close":5090,"volume":7088,"rsi_14":48.28,"sma_20":5068.75,"sma_60":4780.83,"sma_120":5481.62},{"date":"2026-10-08","open":5140,"high":5150,"low":4785,"close":4870,"volume":11558,"rsi_14":40.15,"sma_20":5056.25,"sma_60":4782.5,"sma_120":5465.04},{"date":"2026-10-12","open":4755,"high":5230,"low":4705,"close":4925,"volume":21170,"rsi_14":39.93,"sma_20":5049.5,"sma_60":4785.0,"sma_120":5449.17},{"date":"2026-10-13","open":4995,"high":5130,"low":4910,"close":4990,"volume":4081,"rsi_14":41.84,"sma_20":5044.5,"sma_60":4793.25,"sma_120":5431.83},{"date":"2026-10-14","open":5030,"high":5150,"low":4820,"close":4915,"volume":7885,"rsi_14":36.3,"sma_20":5033.75,"sma_60":4800.83,"sma_120":5414.54},{"date":"2026-10-15","open":4955,"high":4955,"low":4580,"close":4655,"volume":6043,"rsi_14":31.97,"sma_20":5007.5,"sma_60":4803.75,"sma_120":5390.5},{"date":"2026-10-16","open":4675,"high":4850,"low":4590,"close":4740,"volume":3223,"rsi_14":35.63,"sma_20":4988.0,"sma_60":4810.5,"sma_120":5367.67},{"date":"2026-10-19","open":4775,"high":4925,"low":4395,"close":4730,"volume":24539,"rsi_14":39.93,"sma_20":4967.5,"sma_60":4818.17,"sma_120":5344.83},{"date":"2026-10-20","open":4730,"high":4730,"low":4590,"close":4640,"volume":545,"rsi_14":41.9,"sma_20":4939.5,"sma_60":4824.08,"sma_120":5321.0},{"date":"2026-10-21","open":4650,"high":4995,"low":4560,"close":4760,"volume":1871,"rsi_14":50.18,"sma_20":4916.5,"sma_60":4831.75,"sma_120":5298.08},{"date":"2026-10-22","open":4655,"high":4655,"low":4400,"close":4505,"volume":4689,"rsi_14":43.2,"sma_20":4876.75,"sma_60":4834.5,"sma_120":5273.21},{"date":"2026-10-23","open":4273,"high":4418,"low":4061,"close":4370,"volume":1669,"rsi_14":35.63,"sma_20":4833.75,"sma_60":4836.83,"sma_120":5247.71}],"valuation_history":[{"fiscal_year":2025,"fiscal_quarter":"Q1","per":163.58,"pbr":2.45,"ttm_eps":null,"close":7660.3604},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":55.82,"pbr":2.53,"ttm_eps":null,"close":8106.3062},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":36.22,"pbr":2.12,"ttm_eps":null,"close":6917.1172},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":33.06,"pbr":1.89,"ttm_eps":null,"close":6213.5137},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":38.69,"pbr":2.19,"ttm_eps":null,"close":6610.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":1.78,"ttm_eps":null,"close":5240.0}],"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":"하스","phase":"above-fold","symbol_resolved":true}