{"status":"ok","report":{"price_analysis":{"current":10680.0,"change_1d":-2.8,"change_7d":-11.7,"change_30d":-18.5,"high_30d":13770.0,"low_30d":10460.0,"position_in_range":7.0,"support":10791.0,"resistance":13439.0},"summary":"그리드위즈(453450)은 Industrials 섹터 KR 시장 종목입니다, 시가총액 848.69억. 현재가 10,680원, 전일 대비 -2.8%, 30일 -18.5%. ROE -0.7%. 기술적 시그널: RSI 30(과매도), MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 4007.00, 기관 순매수 8.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -0.7%로 적자 상태입니다. 시가총액 848.69억. 매출 1188.25억, 영업이익 -11.05억.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":0.65,"roe":-0.72,"eps":-119.0,"revenue":118824988838.0,"operating_income":-1104953180.0,"net_income":1128931318.0,"market_cap":84869314200,"profit_margin":0.95,"roa":-0.5,"operating_margin":-0.93,"gross_margin":13.18,"debt_ratio":0.44664594380742284,"total_assets":189324328105.0,"total_equity":130871225897.0,"total_debt":58453102208.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 29.5로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-549.82)가 시그널선(-412.92)을 하회합니다(데드크로스). 현재가가 SMA20(12260)과 SMA60(13102) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 10674~13847 (현재 위치 0%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 30","rsi_14":29.508196721311464,"macd":-549.8156450816405,"macd_signal":-412.92190894439733,"sma_20":12260.5,"sma_60":13101.833333333334,"bb_upper":13847.27629173113,"bb_lower":10673.72370826887,"atr_14":856.4285714285714},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 4007.00, 기관 순매수 8.00. 30일 누적: 외국인 1.12만, 기관 -3.00.","foreign_trend":"매수","institution_trend":"매수","comment":"외국인 매수, 기관 매수","foreign_flow":4007.0,"institutional_flow":8.0,"data":[{"date":"2026-10-23","foreign_net":876.0,"institution_net":2.0,"retail_net":-878.0},{"date":"2026-10-22","foreign_net":3072.0,"institution_net":2.0,"retail_net":-3074.0},{"date":"2026-10-21","foreign_net":-455.0,"institution_net":2.0,"retail_net":453.0},{"date":"2026-10-20","foreign_net":-1107.0,"institution_net":0.0,"retail_net":1107.0},{"date":"2026-10-19","foreign_net":1621.0,"institution_net":2.0,"retail_net":-1623.0},{"date":"2026-10-16","foreign_net":3168.0,"institution_net":1.0,"retail_net":-3169.0},{"date":"2026-10-15","foreign_net":-6086.0,"institution_net":1.0,"retail_net":6085.0},{"date":"2026-10-14","foreign_net":1021.0,"institution_net":1.0,"retail_net":-1022.0},{"date":"2026-10-13","foreign_net":-5121.0,"institution_net":0.0,"retail_net":5121.0},{"date":"2026-10-12","foreign_net":-4550.0,"institution_net":0.0,"retail_net":4550.0},{"date":"2026-10-08","foreign_net":-237.0,"institution_net":0.0,"retail_net":237.0},{"date":"2026-10-07","foreign_net":321.0,"institution_net":1.0,"retail_net":-322.0},{"date":"2026-10-06","foreign_net":5505.0,"institution_net":0.0,"retail_net":-5505.0},{"date":"2026-10-02","foreign_net":858.0,"institution_net":0.0,"retail_net":-858.0},{"date":"2026-10-01","foreign_net":7243.0,"institution_net":0.0,"retail_net":-7243.0},{"date":"2026-09-30","foreign_net":5372.0,"institution_net":0.0,"retail_net":-5372.0},{"date":"2026-09-29","foreign_net":-8794.0,"institution_net":0.0,"retail_net":8794.0},{"date":"2026-09-28","foreign_net":1924.0,"institution_net":-27.0,"retail_net":-1897.0},{"date":"2026-09-23","foreign_net":-779.0,"institution_net":0.0,"retail_net":779.0},{"date":"2026-09-22","foreign_net":2109.0,"institution_net":28.0,"retail_net":-2137.0},{"date":"2026-09-21","foreign_net":-6437.0,"institution_net":0.0,"retail_net":6437.0},{"date":"2026-09-18","foreign_net":1607.0,"institution_net":0.0,"retail_net":-1607.0},{"date":"2026-09-17","foreign_net":2839.0,"institution_net":0.0,"retail_net":-2839.0},{"date":"2026-09-16","foreign_net":-1824.0,"institution_net":0.0,"retail_net":1824.0},{"date":"2026-09-15","foreign_net":-2602.0,"institution_net":0.0,"retail_net":2602.0},{"date":"2026-09-14","foreign_net":-648.0,"institution_net":0.0,"retail_net":648.0},{"date":"2026-09-11","foreign_net":-462.0,"institution_net":0.0,"retail_net":462.0},{"date":"2026-09-10","foreign_net":-270.0,"institution_net":-16.0,"retail_net":286.0},{"date":"2026-09-09","foreign_net":10985.0,"institution_net":0.0,"retail_net":-10985.0},{"date":"2026-09-08","foreign_net":2064.0,"institution_net":0.0,"retail_net":-2064.0}],"periods":{"d1":{"foreign_net":876.0,"institution_net":2.0,"retail_net":-878.0},"d3":{"foreign_net":3493.0,"institution_net":6.0,"retail_net":-3499.0},"d7":{"foreign_net":1089.0,"institution_net":10.0,"retail_net":-1099.0},"d14":{"foreign_net":-1114.0,"institution_net":12.0,"retail_net":1102.0},"d30":{"foreign_net":11213.0,"institution_net":-3.0,"retail_net":-11210.0}}},"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 -119, PBR 0.65x) — 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 -119원"}]},"growth":{"grade":"C","percentile":62,"summary":"매출 +1.2%","metrics":[{"name":"매출 성장률 (QoQ)","value":1.2,"unit":"%","percentile":52,"direction":"higher_better"},{"name":"영업이익 성장률","value":24.8,"unit":"%","percentile":73,"direction":"higher_better","note":"적자 축소"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -0.7%","metrics":[{"name":"ROE","value":-0.72,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-0.93,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":0.95,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-0.5,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":29,"summary":"RSI 30","metrics":[{"name":"RSI (14)","value":29.5,"unit":"","percentile":30,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-18.5,"unit":"%","percentile":27,"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 3.6x, 순차입금비율 0.0x","metrics":[{"name":"유동비율","value":3.57,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":0.04,"unit":"x","percentile":80,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":-4.6,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.03,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -119, PBR 0.65x) — PBR 기준 평가"},"growth":{"grade":"C","reason":"매출 +1.2%"},"profitability":{"grade":"C","reason":"ROE -0.7%"},"momentum":{"grade":"D","reason":"RSI 30"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-0.5,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-0.72,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-0.58,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.45,"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":13.18,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":-0.93,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":0.95,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["적자 상태 (ROE 음수)","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 30 (30 이하 과매도 구간)","외국인·기관 동반 순매수"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["적자 상태 (ROE 음수)","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 30 (30 이하 과매도 구간)","외국인·기관 동반 순매수"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":0.65,"per_5y_high":103.66,"per_5y_low":39.54,"per_5y_avg":60.66,"per_percentile":null,"pbr_5y_high":2.8,"pbr_5y_low":1.7,"pbr_5y_avg":2.18,"pbr_percentile":0.0,"per_5y_median":49.73,"pbr_5y_median":2.06,"history":[{"quarter":"2025-Q1","per":null,"pbr":1.78},{"quarter":"2025-Q2","per":null,"pbr":2.8},{"quarter":"2025-Q3","per":39.54,"pbr":2.24},{"quarter":"2025-Q4","per":53.65,"pbr":1.7},{"quarter":"2026-Q1","per":45.81,"pbr":2.7},{"quarter":"2026-Q2","per":103.66,"pbr":1.87},{"quarter":"현재","per":null,"pbr":0.65}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2025-Q1","close":13700.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":21800.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":18510.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":13640.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":21400.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":14750.0,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Industrials","industry":"CONGLOMERATES"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2025-09","per":39.54,"eps":468.15,"close":18510.0,"source":"reported"},{"date":"2025-10","per":38.34,"eps":468.15,"close":17950.0,"source":"reported"},{"date":"2025-11","per":32.02,"eps":468.15,"close":14990.0,"source":"reported"},{"date":"2025-12","per":53.65,"eps":254.23,"close":13640.0,"source":"reported"},{"date":"2026-01","per":63.53,"eps":254.23,"close":16150.0,"source":"reported"},{"date":"2026-02","per":79.65,"eps":254.23,"close":20250.0,"source":"reported"},{"date":"2026-03","per":45.81,"eps":467.15,"close":21400.0,"source":"reported"},{"date":"2026-04","per":53.84,"eps":467.15,"close":25150.0,"source":"reported"},{"date":"2026-05","per":38.9,"eps":467.15,"close":18170.0,"source":"reported"},{"date":"2026-06","per":103.66,"eps":142.29,"close":14750.0,"source":"reported"},{"date":"2026-07","per":85.32,"eps":142.29,"close":12140.0,"source":"reported"},{"date":"2026-08","per":99.66,"eps":142.29,"close":14180.0,"source":"reported"},{"date":"2026-09","per":88.55,"eps":142.29,"close":12600.0,"source":"reported"},{"date":"2026-10","per":74.64,"eps":142.29,"close":10620.0,"source":"reported"}],"trailing_per_history_meta":{"avg":64.08,"std":23.47,"upper_1sd":87.55,"lower_1sd":40.61,"current":74.64,"count":14},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":null,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PBR","value":"0.7배"},{"label":"ROE","value":"-0.7%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T23:44:21.878660+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"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"},"fundamental":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":-0.007231896343241144,"dividend_yield":null,"eps":-119.0,"revenue":20856501644.0,"operating_income":-1652130956.0,"net_income":-946447140.0,"market_cap":null,"profit_margin":-0.04537899769361723,"operating_margin":-0.0792141934539288,"roa":-0.004999078298458805,"gross_margin":0.13179326643165776,"total_equity":130871225897.0,"total_assets":189324328105.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":82.22,"pbr":1.32,"roe":-0.009866617228362476,"dividend_yield":null,"eps":-163.75,"revenue":20609469832.0,"operating_income":-2197672237.0,"net_income":-1300604672.0,"market_cap":176300000000.0,"profit_margin":-0.0631071387377744,"operating_margin":-0.10663409854375336,"roa":-0.007239645985363525,"gross_margin":0.10756517644902802,"total_equity":131818701577.0,"total_assets":179650313652.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.03310823861873774,"dividend_yield":null,"eps":-554.95,"revenue":34665642493.0,"operating_income":-599857504.0,"net_income":-4407796724.0,"market_cap":null,"profit_margin":-0.12715173892680806,"operating_margin":-0.01730409306912828,"roa":-0.023368532128324567,"gross_margin":0.13508204260012127,"total_equity":133132927268.0,"total_assets":188621035322.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.056728658155445026,"dividend_yield":null,"eps":979.99,"revenue":42693374869.0,"operating_income":3344707517.0,"net_income":7783779854.0,"market_cap":null,"profit_margin":0.18231821395904366,"operating_margin":0.07834254207503795,"roa":0.04163106103278109,"gross_margin":0.19430007673212318,"total_equity":137210716895.0,"total_assets":186970489363.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.012632192012797486,"dividend_yield":null,"eps":205.86,"revenue":26111968075.0,"operating_income":1443058869.0,"net_income":1635129941.0,"market_cap":null,"profit_margin":0.06261994256057239,"operating_margin":0.05526427057719969,"roa":0.010292825154475715,"gross_margin":0.24226342177005744,"total_equity":129441504637.0,"total_assets":158861140305.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.023408077590599385,"dividend_yield":null,"eps":-376.67,"revenue":22137627834.0,"operating_income":-3371589956.0,"net_income":-2991773906.0,"market_cap":null,"profit_margin":-0.13514428593858166,"operating_margin":-0.15230132068720367,"roa":-0.01868393481515742,"gross_margin":0.13153507583715937,"total_equity":127809466387.0,"total_assets":160125473333.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.020772528130787112,"dividend_yield":null,"eps":-341.03,"revenue":30847086050.0,"operating_income":-4105505972.0,"net_income":-2708732638.0,"market_cap":null,"profit_margin":-0.0878116212860242,"operating_margin":-0.1330921813926084,"roa":-0.01605115366597025,"gross_margin":0.13420201260792994,"total_equity":130399757841.0,"total_assets":168756258545.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.01985356338137395,"dividend_yield":null,"eps":331.46,"revenue":48742372944.0,"operating_income":3557748131.0,"net_income":2632718691.0,"market_cap":null,"profit_margin":0.05401293642442735,"operating_margin":0.072990868439817,"roa":0.013831612478899342,"gross_margin":0.19996256614748534,"total_equity":132606859556.0,"total_assets":190340692021.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":-0.009297810517549441,"dividend_yield":null,"eps":-151.63,"revenue":18891631251.0,"operating_income":-1494915730.0,"net_income":-1204342137.0,"market_cap":null,"profit_margin":-0.0637500341288024,"operating_margin":-0.07913110890944734,"roa":-0.007442932294600875,"gross_margin":0.18749884586131232,"total_equity":129529649451.0,"total_assets":161810169612.0}],"current_price":10680.0,"change_pct":-2.82,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2024-06-14","close":49500.0},{"date":"2024-06-17","close":42500.0},{"date":"2024-06-18","close":46400.0},{"date":"2024-06-19","close":44250.0},{"date":"2024-06-20","close":40300.0},{"date":"2024-06-21","close":47000.0},{"date":"2024-06-24","close":49750.0},{"date":"2024-06-25","close":50800.0},{"date":"2024-06-26","close":53600.0},{"date":"2024-06-27","close":54100.0},{"date":"2024-06-28","close":49800.0},{"date":"2024-07-01","close":46850.0},{"date":"2024-07-02","close":42050.0},{"date":"2024-07-03","close":45650.0},{"date":"2024-07-04","close":43350.0},{"date":"2024-07-05","close":41750.0},{"date":"2024-07-08","close":41300.0},{"date":"2024-07-09","close":41950.0},{"date":"2024-07-10","close":43200.0},{"date":"2024-07-11","close":41400.0},{"date":"2024-07-12","close":38900.0},{"date":"2024-07-15","close":33350.0},{"date":"2024-07-16","close":31050.0},{"date":"2024-07-17","close":29100.0},{"date":"2024-07-18","close":30350.0},{"date":"2024-07-19","close":28800.0},{"date":"2024-07-22","close":29200.0},{"date":"2024-07-23","close":30750.0},{"date":"2024-07-24","close":29100.0},{"date":"2024-07-25","close":27000.0},{"date":"2024-07-26","close":27950.0},{"date":"2024-07-29","close":27800.0},{"date":"2024-07-30","close":25850.0},{"date":"2024-07-31","close":25150.0},{"date":"2024-08-01","close":25900.0},{"date":"2024-08-02","close":23800.0},{"date":"2024-08-05","close":20100.0},{"date":"2024-08-06","close":21200.0},{"date":"2024-08-07","close":21900.0},{"date":"2024-08-08","close":21450.0},{"date":"2024-08-09","close":22100.0},{"date":"2024-08-12","close":28700.0},{"date":"2024-08-13","close":33700.0},{"date":"2024-08-14","close":33300.0},{"date":"2024-08-16","close":32050.0},{"date":"2024-08-19","close":34950.0},{"date":"2024-08-20","close":35350.0},{"date":"2024-08-21","close":32850.0},{"date":"2024-08-22","close":32350.0},{"date":"2024-08-23","close":31450.0},{"date":"2024-08-26","close":30650.0},{"date":"2024-08-27","close":30000.0},{"date":"2024-08-28","close":30950.0},{"date":"2024-08-29","close":30700.0},{"date":"2024-08-30","close":31400.0},{"date":"2024-09-02","close":32200.0},{"date":"2024-09-03","close":32050.0},{"date":"2024-09-04","close":28100.0},{"date":"2024-09-05","close":27050.0},{"date":"2024-09-06","close":24200.0},{"date":"2024-09-09","close":23800.0},{"date":"2024-09-10","close":23950.0},{"date":"2024-09-11","close":26700.0},{"date":"2024-09-12","close":26150.0},{"date":"2024-09-13","close":25000.0},{"date":"2024-09-19","close":25200.0},{"date":"2024-09-20","close":25550.0},{"date":"2024-09-23","close":25700.0},{"date":"2024-09-24","close":25000.0},{"date":"2024-09-25","close":24200.0},{"date":"2024-09-26","close":25050.0},{"date":"2024-09-27","close":23950.0},{"date":"2024-09-30","close":23300.0},{"date":"2024-10-02","close":22600.0},{"date":"2024-10-04","close":22300.0},{"date":"2024-10-07","close":23000.0},{"date":"2024-10-08","close":23150.0},{"date":"2024-10-10","close":24200.0},{"date":"2024-10-11","close":24150.0},{"date":"2024-10-14","close":22900.0},{"date":"2024-10-15","close":23000.0},{"date":"2024-10-16","close":22300.0},{"date":"2024-10-17","close":21750.0},{"date":"2024-10-18","close":20950.0},{"date":"2024-10-21","close":20950.0},{"date":"2024-10-22","close":20250.0},{"date":"2024-10-23","close":20550.0},{"date":"2024-10-24","close":19800.0},{"date":"2024-10-25","close":19360.0},{"date":"2024-10-28","close":19760.0},{"date":"2024-10-29","close":19050.0},{"date":"2024-10-30","close":18440.0},{"date":"2024-10-31","close":18420.0},{"date":"2024-11-01","close":17530.0},{"date":"2024-11-04","close":18900.0},{"date":"2024-11-05","close":18710.0},{"date":"2024-11-06","close":17950.0},{"date":"2024-11-07","close":18440.0},{"date":"2024-11-08","close":19150.0},{"date":"2024-11-11","close":19730.0},{"date":"2024-11-12","close":20150.0},{"date":"2024-11-13","close":18130.0},{"date":"2024-11-14","close":18000.0},{"date":"2024-11-15","close":17170.0},{"date":"2024-11-18","close":17550.0},{"date":"2024-11-19","close":17250.0},{"date":"2024-11-20","close":17440.0},{"date":"2024-11-21","close":16550.0},{"date":"2024-11-22","close":16600.0},{"date":"2024-11-25","close":17730.0},{"date":"2024-11-26","close":17900.0},{"date":"2024-11-27","close":17490.0},{"date":"2024-11-28","close":17790.0},{"date":"2024-11-29","close":16600.0},{"date":"2024-12-02","close":15940.0},{"date":"2024-12-03","close":16580.0},{"date":"2024-12-04","close":15620.0},{"date":"2024-12-05","close":15610.0},{"date":"2024-12-06","close":15020.0},{"date":"2024-12-09","close":13640.0},{"date":"2024-12-10","close":14860.0},{"date":"2024-12-11","close":16160.0},{"date":"2024-12-12","close":16000.0},{"date":"2024-12-13","close":16490.0},{"date":"2024-12-16","close":16770.0},{"date":"2024-12-17","close":16920.0},{"date":"2024-12-18","close":16910.0},{"date":"2024-12-19","close":16540.0},{"date":"2024-12-20","close":15960.0},{"date":"2024-12-23","close":17070.0},{"date":"2024-12-24","close":17350.0},{"date":"2024-12-26","close":16780.0},{"date":"2024-12-27","close":16150.0},{"date":"2024-12-30","close":16580.0},{"date":"2025-01-02","close":17000.0},{"date":"2025-01-03","close":17630.0},{"date":"2025-01-06","close":17600.0},{"date":"2025-01-07","close":17540.0},{"date":"2025-01-08","close":17600.0},{"date":"2025-01-09","close":17390.0},{"date":"2025-01-10","close":18020.0},{"date":"2025-01-13","close":17490.0},{"date":"2025-01-14","close":17690.0},{"date":"2025-01-15","close":18330.0},{"date":"2025-01-16","close":18600.0},{"date":"2025-01-17","close":18360.0},{"date":"2025-01-20","close":18440.0},{"date":"2025-01-21","close":17710.0},{"date":"2025-01-22","close":17990.0},{"date":"2025-01-23","close":17000.0},{"date":"2025-01-24","close":17290.0},{"date":"2025-01-31","close":16710.0},{"date":"2025-02-03","close":15630.0},{"date":"2025-02-04","close":16240.0},{"date":"2025-02-05","close":17370.0},{"date":"2025-02-06","close":17070.0},{"date":"2025-02-07","close":16800.0},{"date":"2025-02-10","close":16760.0},{"date":"2025-02-11","close":16620.0},{"date":"2025-02-12","close":16320.0},{"date":"2025-02-13","close":16660.0},{"date":"2025-02-14","close":16980.0},{"date":"2025-02-17","close":17310.0},{"date":"2025-02-18","close":17370.0},{"date":"2025-02-19","close":17700.0},{"date":"2025-02-20","close":17140.0},{"date":"2025-02-21","close":17400.0},{"date":"2025-02-24","close":17990.0},{"date":"2025-02-25","close":17840.0},{"date":"2025-02-26","close":18350.0},{"date":"2025-02-27","close":17510.0},{"date":"2025-02-28","close":16820.0},{"date":"2025-03-04","close":16230.0},{"date":"2025-03-05","close":16620.0},{"date":"2025-03-06","close":16160.0},{"date":"2025-03-07","close":15800.0},{"date":"2025-03-10","close":15860.0},{"date":"2025-03-11","close":15350.0},{"date":"2025-03-12","close":15800.0},{"date":"2025-03-13","close":15540.0},{"date":"2025-03-14","close":15570.0},{"date":"2025-03-17","close":15410.0},{"date":"2025-03-18","close":16220.0},{"date":"2025-03-19","close":16310.0},{"date":"2025-03-20","close":15830.0},{"date":"2025-03-21","close":15460.0},{"date":"2025-03-24","close":15480.0},{"date":"2025-03-25","close":15350.0},{"date":"2025-03-26","close":15260.0},{"date":"2025-03-27","close":14920.0},{"date":"2025-03-28","close":14300.0},{"date":"2025-03-31","close":13700.0},{"date":"2025-04-01","close":14050.0},{"date":"2025-04-02","close":13680.0},{"date":"2025-04-03","close":13370.0},{"date":"2025-04-04","close":13950.0},{"date":"2025-04-07","close":12920.0},{"date":"2025-04-08","close":12950.0},{"date":"2025-04-09","close":12160.0},{"date":"2025-04-10","close":15800.0},{"date":"2025-04-11","close":16650.0},{"date":"2025-04-14","close":16860.0},{"date":"2025-04-15","close":17520.0},{"date":"2025-04-16","close":16890.0},{"date":"2025-04-17","close":17920.0},{"date":"2025-04-18","close":18260.0},{"date":"2025-04-21","close":18710.0},{"date":"2025-04-22","close":20100.0},{"date":"2025-04-23","close":18750.0},{"date":"2025-04-24","close":18380.0},{"date":"2025-04-25","close":17830.0},{"date":"2025-04-28","close":18000.0},{"date":"2025-04-29","close":18050.0},{"date":"2025-04-30","close":17820.0},{"date":"2025-05-02","close":17260.0},{"date":"2025-05-07","close":18210.0},{"date":"2025-05-08","close":19150.0},{"date":"2025-05-09","close":18680.0},{"date":"2025-05-12","close":18920.0},{"date":"2025-05-13","close":18570.0},{"date":"2025-05-14","close":20200.0},{"date":"2025-05-15","close":19290.0},{"date":"2025-05-16","close":19260.0},{"date":"2025-05-19","close":19120.0},{"date":"2025-05-20","close":19200.0},{"date":"2025-05-21","close":19350.0},{"date":"2025-05-22","close":18510.0},{"date":"2025-05-23","close":18430.0},{"date":"2025-05-26","close":17820.0},{"date":"2025-05-27","close":18110.0},{"date":"2025-05-28","close":18110.0},{"date":"2025-05-29","close":18110.0},{"date":"2025-05-30","close":18160.0},{"date":"2025-06-02","close":19360.0},{"date":"2025-06-04","close":20550.0},{"date":"2025-06-05","close":19830.0},{"date":"2025-06-09","close":21400.0},{"date":"2025-06-10","close":22200.0},{"date":"2025-06-11","close":21750.0},{"date":"2025-06-12","close":21600.0},{"date":"2025-06-13","close":20700.0},{"date":"2025-06-16","close":21050.0},{"date":"2025-06-17","close":20150.0},{"date":"2025-06-18","close":21600.0},{"date":"2025-06-19","close":21850.0},{"date":"2025-06-20","close":22150.0},{"date":"2025-06-23","close":24350.0},{"date":"2025-06-24","close":23200.0},{"date":"2025-06-25","close":22500.0},{"date":"2025-06-26","close":22050.0},{"date":"2025-06-27","close":21600.0},{"date":"2025-06-30","close":21800.0},{"date":"2025-07-01","close":22300.0},{"date":"2025-07-02","close":22950.0},{"date":"2025-07-03","close":22700.0},{"date":"2025-07-04","close":22050.0},{"date":"2025-07-07","close":22650.0},{"date":"2025-07-08","close":23700.0},{"date":"2025-07-09","close":22950.0},{"date":"2025-07-10","close":22500.0},{"date":"2025-07-11","close":23400.0},{"date":"2025-07-14","close":23400.0},{"date":"2025-07-15","close":23200.0},{"date":"2025-07-16","close":22650.0},{"date":"2025-07-17","close":21650.0},{"date":"2025-07-18","close":21450.0},{"date":"2025-07-21","close":21100.0},{"date":"2025-07-22","close":20750.0},{"date":"2025-07-23","close":20400.0},{"date":"2025-07-24","close":21950.0},{"date":"2025-07-25","close":22000.0},{"date":"2025-07-28","close":21250.0},{"date":"2025-07-29","close":20900.0},{"date":"2025-07-30","close":20500.0},{"date":"2025-07-31","close":20450.0},{"date":"2025-08-01","close":20450.0},{"date":"2025-08-04","close":19800.0},{"date":"2025-08-05","close":20200.0},{"date":"2025-08-06","close":20100.0},{"date":"2025-08-07","close":20200.0},{"date":"2025-08-08","close":19950.0},{"date":"2025-08-11","close":20100.0},{"date":"2025-08-12","close":19770.0},{"date":"2025-08-13","close":19890.0},{"date":"2025-08-14","close":19660.0},{"date":"2025-08-18","close":20100.0},{"date":"2025-08-19","close":19460.0},{"date":"2025-08-20","close":18630.0},{"date":"2025-08-21","close":18800.0},{"date":"2025-08-22","close":19030.0},{"date":"2025-08-25","close":19210.0},{"date":"2025-08-26","close":18900.0},{"date":"2025-08-27","close":19000.0},{"date":"2025-08-28","close":18770.0},{"date":"2025-08-29","close":18830.0},{"date":"2025-09-01","close":18050.0},{"date":"2025-09-02","close":18030.0},{"date":"2025-09-03","close":17830.0},{"date":"2025-09-04","close":17870.0},{"date":"2025-09-05","close":17750.0},{"date":"2025-09-08","close":17930.0},{"date":"2025-09-09","close":18020.0},{"date":"2025-09-10","close":18180.0},{"date":"2025-09-11","close":19020.0},{"date":"2025-09-12","close":19390.0},{"date":"2025-09-15","close":19090.0},{"date":"2025-09-16","close":19500.0},{"date":"2025-09-17","close":19530.0},{"date":"2025-09-18","close":19430.0},{"date":"2025-09-19","close":19360.0},{"date":"2025-09-22","close":18880.0},{"date":"2025-09-23","close":18990.0},{"date":"2025-09-24","close":19390.0},{"date":"2025-09-25","close":19380.0},{"date":"2025-09-26","close":18690.0},{"date":"2025-09-29","close":19060.0},{"date":"2025-09-30","close":18510.0},{"date":"2025-10-01","close":17830.0},{"date":"2025-10-02","close":18000.0},{"date":"2025-10-10","close":17900.0},{"date":"2025-10-13","close":17410.0},{"date":"2025-10-14","close":17600.0},{"date":"2025-10-15","close":18300.0},{"date":"2025-10-16","close":18170.0},{"date":"2025-10-17","close":18000.0},{"date":"2025-10-20","close":17970.0},{"date":"2025-10-21","close":17790.0},{"date":"2025-10-22","close":17820.0},{"date":"2025-10-23","close":18190.0},{"date":"2025-10-24","close":18300.0},{"date":"2025-10-27","close":18400.0},{"date":"2025-10-28","close":18680.0},{"date":"2025-10-29","close":18670.0},{"date":"2025-10-30","close":18410.0},{"date":"2025-10-31","close":17950.0},{"date":"2025-11-03","close":17960.0},{"date":"2025-11-04","close":17950.0},{"date":"2025-11-05","close":16970.0},{"date":"2025-11-06","close":16780.0},{"date":"2025-11-07","close":15740.0},{"date":"2025-11-10","close":16130.0},{"date":"2025-11-11","close":16180.0},{"date":"2025-11-12","close":16480.0},{"date":"2025-11-13","close":16340.0},{"date":"2025-11-14","close":15890.0},{"date":"2025-11-17","close":15670.0},{"date":"2025-11-18","close":15150.0},{"date":"2025-11-19","close":14750.0},{"date":"2025-11-20","close":15080.0},{"date":"2025-11-21","close":14560.0},{"date":"2025-11-24","close":14370.0},{"date":"2025-11-25","close":14150.0},{"date":"2025-11-26","close":14570.0},{"date":"2025-11-27","close":15000.0},{"date":"2025-11-28","close":14990.0},{"date":"2025-12-01","close":15020.0},{"date":"2025-12-02","close":15030.0},{"date":"2025-12-03","close":15160.0},{"date":"2025-12-04","close":15050.0},{"date":"2025-12-05","close":14990.0},{"date":"2025-12-08","close":14720.0},{"date":"2025-12-09","close":14870.0},{"date":"2025-12-10","close":14800.0},{"date":"2025-12-11","close":14830.0},{"date":"2025-12-12","close":15370.0},{"date":"2025-12-15","close":15190.0},{"date":"2025-12-16","close":14970.0},{"date":"2025-12-17","close":14770.0},{"date":"2025-12-18","close":14380.0},{"date":"2025-12-19","close":14610.0},{"date":"2025-12-22","close":14640.0},{"date":"2025-12-23","close":14380.0},{"date":"2025-12-24","close":14200.0},{"date":"2025-12-26","close":13770.0},{"date":"2025-12-29","close":13770.0},{"date":"2025-12-30","close":13640.0},{"date":"2026-01-02","close":14370.0},{"date":"2026-01-05","close":16380.0},{"date":"2026-01-06","close":16120.0},{"date":"2026-01-07","close":15550.0},{"date":"2026-01-08","close":15050.0},{"date":"2026-01-09","close":15130.0},{"date":"2026-01-12","close":15640.0},{"date":"2026-01-13","close":15550.0},{"date":"2026-01-14","close":15320.0},{"date":"2026-01-15","close":15300.0},{"date":"2026-01-16","close":15380.0},{"date":"2026-01-19","close":15640.0},{"date":"2026-01-20","close":16320.0},{"date":"2026-01-21","close":16400.0},{"date":"2026-01-22","close":16300.0},{"date":"2026-01-23","close":16310.0},{"date":"2026-01-26","close":16340.0},{"date":"2026-01-27","close":16550.0},{"date":"2026-01-28","close":16360.0},{"date":"2026-01-29","close":16290.0},{"date":"2026-01-30","close":16150.0},{"date":"2026-02-02","close":15360.0},{"date":"2026-02-03","close":15880.0},{"date":"2026-02-04","close":17240.0},{"date":"2026-02-05","close":16730.0},{"date":"2026-02-06","close":16320.0},{"date":"2026-02-09","close":16800.0},{"date":"2026-02-10","close":16850.0},{"date":"2026-02-11","close":17300.0},{"date":"2026-02-12","close":17000.0},{"date":"2026-02-13","close":17260.0},{"date":"2026-02-19","close":18110.0},{"date":"2026-02-20","close":18820.0},{"date":"2026-02-23","close":18610.0},{"date":"2026-02-24","close":19210.0},{"date":"2026-02-25","close":19970.0},{"date":"2026-02-26","close":20400.0},{"date":"2026-02-27","close":20250.0},{"date":"2026-03-03","close":18600.0},{"date":"2026-03-04","close":16000.0},{"date":"2026-03-05","close":18420.0},{"date":"2026-03-06","close":18830.0},{"date":"2026-03-09","close":17610.0},{"date":"2026-03-10","close":18550.0},{"date":"2026-03-11","close":18680.0},{"date":"2026-03-12","close":19450.0},{"date":"2026-03-13","close":18920.0},{"date":"2026-03-16","close":18640.0},{"date":"2026-03-17","close":18980.0},{"date":"2026-03-18","close":19290.0},{"date":"2026-03-19","close":22100.0},{"date":"2026-03-20","close":21800.0},{"date":"2026-03-23","close":21600.0},{"date":"2026-03-24","close":20850.0},{"date":"2026-03-25","close":22200.0},{"date":"2026-03-26","close":21200.0},{"date":"2026-03-27","close":21200.0},{"date":"2026-03-30","close":22450.0},{"date":"2026-03-31","close":21400.0},{"date":"2026-04-01","close":22150.0},{"date":"2026-04-02","close":21700.0},{"date":"2026-04-03","close":22950.0},{"date":"2026-04-06","close":21200.0},{"date":"2026-04-07","close":19990.0},{"date":"2026-04-08","close":19830.0},{"date":"2026-04-09","close":19050.0},{"date":"2026-04-10","close":19590.0},{"date":"2026-04-13","close":19000.0},{"date":"2026-04-14","close":19000.0},{"date":"2026-04-15","close":20000.0},{"date":"2026-04-16","close":20900.0},{"date":"2026-04-17","close":20650.0},{"date":"2026-04-20","close":20400.0},{"date":"2026-04-21","close":20450.0},{"date":"2026-04-22","close":22200.0},{"date":"2026-04-23","close":22600.0},{"date":"2026-04-24","close":23100.0},{"date":"2026-04-27","close":25000.0},{"date":"2026-04-28","close":24800.0},{"date":"2026-04-29","close":26450.0},{"date":"2026-04-30","close":25150.0},{"date":"2026-05-04","close":25200.0},{"date":"2026-05-06","close":25100.0},{"date":"2026-05-07","close":24750.0},{"date":"2026-05-08","close":24300.0},{"date":"2026-05-11","close":22850.0},{"date":"2026-05-12","close":22350.0},{"date":"2026-05-13","close":21650.0},{"date":"2026-05-14","close":21750.0},{"date":"2026-05-15","close":19870.0},{"date":"2026-05-18","close":19240.0},{"date":"2026-05-19","close":18860.0},{"date":"2026-05-20","close":18000.0},{"date":"2026-05-21","close":18820.0},{"date":"2026-05-22","close":20100.0},{"date":"2026-05-26","close":20600.0},{"date":"2026-05-27","close":19410.0},{"date":"2026-05-28","close":18480.0},{"date":"2026-05-29","close":18170.0},{"date":"2026-06-01","close":17240.0},{"date":"2026-06-02","close":16360.0},{"date":"2026-06-04","close":17000.0},{"date":"2026-06-05","close":16130.0},{"date":"2026-06-08","close":14110.0},{"date":"2026-06-09","close":14900.0},{"date":"2026-06-10","close":15160.0},{"date":"2026-06-11","close":15020.0},{"date":"2026-06-12","close":15640.0},{"date":"2026-06-15","close":16660.0},{"date":"2026-06-16","close":17070.0},{"date":"2026-06-17","close":16490.0},{"date":"2026-06-18","close":15990.0},{"date":"2026-06-19","close":15000.0},{"date":"2026-06-22","close":14750.0},{"date":"2026-06-23","close":13520.0},{"date":"2026-06-24","close":13440.0},{"date":"2026-06-25","close":13860.0},{"date":"2026-06-26","close":14000.0},{"date":"2026-06-29","close":14940.0},{"date":"2026-06-30","close":14750.0},{"date":"2026-07-01","close":16230.0},{"date":"2026-07-02","close":14920.0},{"date":"2026-07-03","close":14580.0},{"date":"2026-07-06","close":13770.0},{"date":"2026-07-07","close":13400.0},{"date":"2026-07-08","close":12470.0},{"date":"2026-07-09","close":12340.0},{"date":"2026-07-10","close":14080.0},{"date":"2026-07-13","close":14150.0},{"date":"2026-07-14","close":14590.0},{"date":"2026-07-15","close":15860.0},{"date":"2026-07-16","close":15920.0},{"date":"2026-07-20","close":13990.0},{"date":"2026-07-21","close":13920.0},{"date":"2026-07-22","close":14130.0},{"date":"2026-07-23","close":15800.0},{"date":"2026-07-24","close":14790.0},{"date":"2026-07-27","close":13290.0},{"date":"2026-07-28","close":12040.0},{"date":"2026-07-29","close":11090.0},{"date":"2026-07-30","close":11290.0},{"date":"2026-07-31","close":12140.0},{"date":"2026-08-03","close":12400.0},{"date":"2026-08-04","close":13210.0},{"date":"2026-08-05","close":14040.0},{"date":"2026-08-06","close":14040.0},{"date":"2026-08-07","close":13810.0},{"date":"2026-08-10","close":14500.0},{"date":"2026-08-11","close":14660.0},{"date":"2026-08-12","close":15830.0},{"date":"2026-08-13","close":15970.0},{"date":"2026-08-14","close":15900.0},{"date":"2026-08-18","close":14700.0},{"date":"2026-08-19","close":14460.0},{"date":"2026-08-20","close":14510.0},{"date":"2026-08-21","close":13730.0},{"date":"2026-08-24","close":13550.0},{"date":"2026-08-25","close":14400.0},{"date":"2026-08-26","close":14200.0},{"date":"2026-08-27","close":14330.0},{"date":"2026-08-28","close":14430.0},{"date":"2026-08-31","close":14180.0},{"date":"2026-09-01","close":13530.0},{"date":"2026-09-02","close":13100.0},{"date":"2026-09-03","close":12750.0},{"date":"2026-09-04","close":12880.0},{"date":"2026-09-07","close":12890.0},{"date":"2026-09-08","close":13110.0},{"date":"2026-09-09","close":13330.0},{"date":"2026-09-10","close":13500.0},{"date":"2026-09-11","close":12980.0},{"date":"2026-09-14","close":12500.0},{"date":"2026-09-15","close":12610.0},{"date":"2026-09-16","close":12680.0},{"date":"2026-09-17","close":12960.0},{"date":"2026-09-18","close":12810.0},{"date":"2026-09-21","close":12570.0},{"date":"2026-09-22","close":12550.0},{"date":"2026-09-23","close":12520.0},{"date":"2026-09-28","close":12670.0},{"date":"2026-09-29","close":12760.0},{"date":"2026-09-30","close":12600.0},{"date":"2026-10-01","close":12930.0},{"date":"2026-10-02","close":13370.0},{"date":"2026-10-06","close":13480.0},{"date":"2026-10-07","close":13330.0},{"date":"2026-10-08","close":13100.0},{"date":"2026-10-12","close":12070.0},{"date":"2026-10-13","close":12100.0},{"date":"2026-10-14","close":11950.0},{"date":"2026-10-15","close":11060.0},{"date":"2026-10-16","close":11750.0},{"date":"2026-10-19","close":12100.0},{"date":"2026-10-20","close":11700.0},{"date":"2026-10-21","close":11500.0},{"date":"2026-10-22","close":10990.0},{"date":"2026-10-23","close":10620.0}],"chart_data":[{"date":"2024-10-23","open":20400,"high":21150,"low":20150,"close":20550,"volume":157752,"rsi_14":31.29,"sma_20":22962.5,"sma_60":26294.17},{"date":"2024-10-24","open":20350,"high":20600,"low":19800,"close":19800,"volume":114245,"rsi_14":31.08,"sma_20":22667.5,"sma_60":26111.67},{"date":"2024-10-25","open":19950,"high":20250,"low":19360,"close":19360,"volume":114044,"rsi_14":30.5,"sma_20":22385.5,"sma_60":25949.33},{"date":"2024-10-28","open":19280,"high":19840,"low":19260,"close":19760,"volume":65308,"rsi_14":27.62,"sma_20":22163.5,"sma_60":25828.67},{"date":"2024-10-29","open":19700,"high":19760,"low":18870,"close":19050,"volume":92608,"rsi_14":23.72,"sma_20":21863.5,"sma_60":25680.33},{"date":"2024-10-30","open":19080,"high":19300,"low":18440,"close":18440,"volume":115980,"rsi_14":10.87,"sma_20":21588.0,"sma_60":25524.33},{"date":"2024-10-31","open":18400,"high":18650,"low":18010,"close":18420,"volume":85275,"rsi_14":10.91,"sma_20":21344.0,"sma_60":25400.5},{"date":"2024-11-01","open":18250,"high":18300,"low":17530,"close":17530,"volume":104229,"rsi_14":11.48,"sma_20":21090.5,"sma_60":25273.5},{"date":"2024-11-04","open":17700,"high":19100,"low":17700,"close":18900,"volume":135921,"rsi_14":25.12,"sma_20":20920.5,"sma_60":25156.83},{"date":"2024-11-05","open":18710,"high":19000,"low":18540,"close":18710,"volume":48825,"rsi_14":26.78,"sma_20":20706.0,"sma_60":25072.0},{"date":"2024-11-06","open":18720,"high":19020,"low":17950,"close":17950,"volume":84172,"rsi_14":26.07,"sma_20":20446.0,"sma_60":25036.17},{"date":"2024-11-07","open":17900,"high":18700,"low":17450,"close":18440,"volume":102594,"rsi_14":33.55,"sma_20":20158.0,"sma_60":24990.17},{"date":"2024-11-08","open":18250,"high":19410,"low":18250,"close":19150,"volume":144728,"rsi_14":39.21,"sma_20":19908.0,"sma_60":24944.33},{"date":"2024-11-11","open":19600,"high":20600,"low":19420,"close":19730,"volume":276736,"rsi_14":46.84,"sma_20":19749.5,"sma_60":24915.67},{"date":"2024-11-12","open":19700,"high":20650,"low":18620,"close":20150,"volume":258741,"rsi_14":47.6,"sma_20":19607.0,"sma_60":24883.17},{"date":"2024-11-13","open":19800,"high":19800,"low":18130,"close":18130,"volume":171809,"rsi_14":41.31,"sma_20":19398.5,"sma_60":24707.0},{"date":"2024-11-14","open":18140,"high":18620,"low":17730,"close":18000,"volume":116560,"rsi_14":42.69,"sma_20":19211.0,"sma_60":24445.33},{"date":"2024-11-15","open":17800,"high":18130,"low":16760,"close":17170,"volume":145675,"rsi_14":36.69,"sma_20":19022.0,"sma_60":24176.5},{"date":"2024-11-18","open":17300,"high":18050,"low":17080,"close":17550,"volume":105162,"rsi_14":42.02,"sma_20":18852.0,"sma_60":23934.83},{"date":"2024-11-19","open":17520,"high":17670,"low":17060,"close":17250,"volume":54997,"rsi_14":43.45,"sma_20":18702.0,"sma_60":23639.83},{"date":"2024-11-20","open":17250,"high":18280,"low":17250,"close":17440,"volume":73985,"rsi_14":44.71,"sma_20":18546.5,"sma_60":23341.33},{"date":"2024-11-21","open":17320,"high":17440,"low":16550,"close":16550,"volume":106182,"rsi_14":44.71,"sma_20":18384.0,"sma_60":23069.67},{"date":"2024-11-22","open":16550,"high":17280,"low":16550,"close":16600,"volume":81928,"rsi_14":35.52,"sma_20":18246.0,"sma_60":22807.17},{"date":"2024-11-25","open":16600,"high":17900,"low":16600,"close":17730,"volume":98428,"rsi_14":44.48,"sma_20":18144.5,"sma_60":22578.5},{"date":"2024-11-26","open":17470,"high":18080,"low":17460,"close":17900,"volume":59358,"rsi_14":49.7,"sma_20":18087.0,"sma_60":22366.0},{"date":"2024-11-27","open":18080,"high":18090,"low":17480,"close":17490,"volume":52152,"rsi_14":44.21,"sma_20":18039.5,"sma_60":22157.5},{"date":"2024-11-28","open":17490,"high":18000,"low":17400,"close":17790,"volume":45762,"rsi_14":41.28,"sma_20":18008.0,"sma_60":21938.17},{"date":"2024-11-29","open":18010,"high":18270,"low":16600,"close":16600,"volume":110070,"rsi_14":31.39,"sma_20":17961.5,"sma_60":21703.17},{"date":"2024-12-02","open":16620,"high":17150,"low":15930,"close":15940,"volume":95195,"rsi_14":25.66,"sma_20":17813.5,"sma_60":21445.5},{"date":"2024-12-03","open":15940,"high":16870,"low":15940,"close":16580,"volume":65471,"rsi_14":39.34,"sma_20":17707.0,"sma_60":21185.17},{"date":"2024-12-04","open":16070,"high":16140,"low":15300,"close":15620,"volume":86888,"rsi_14":35.31,"sma_20":17590.5,"sma_60":20911.33},{"date":"2024-12-05","open":15860,"high":16260,"low":15580,"close":15610,"volume":58571,"rsi_14":39.29,"sma_20":17449.0,"sma_60":20703.17},{"date":"2024-12-06","open":15640,"high":16100,"low":14460,"close":15020,"volume":86076,"rsi_14":33.11,"sma_20":17242.5,"sma_60":20502.67},{"date":"2024-12-09","open":14900,"high":14900,"low":13640,"close":13640,"volume":125900,"rsi_14":28.94,"sma_20":16938.0,"sma_60":20326.67,"sma_120":27482.5},{"date":"2024-12-10","open":13650,"high":15010,"low":13650,"close":14860,"volume":85185,"rsi_14":36.56,"sma_20":16673.5,"sma_60":20177.67,"sma_120":27193.83},{"date":"2024-12-11","open":14750,"high":16160,"low":14750,"close":16160,"volume":88316,"rsi_14":48.05,"sma_20":16575.0,"sma_60":20047.83,"sma_120":26974.33},{"date":"2024-12-12","open":16160,"high":16270,"low":15760,"close":16000,"volume":50860,"rsi_14":47.04,"sma_20":16475.0,"sma_60":19869.5,"sma_120":26721.0},{"date":"2024-12-13","open":16000,"high":16670,"low":15870,"close":16490,"volume":44743,"rsi_14":43.46,"sma_20":16441.0,"sma_60":19708.5,"sma_120":26489.67},{"date":"2024-12-16","open":16640,"high":17250,"low":16640,"close":16770,"volume":50655,"rsi_14":44.11,"sma_20":16402.0,"sma_60":19571.33,"sma_120":26293.58},{"date":"2024-12-17","open":16600,"high":17150,"low":16450,"close":16920,"volume":44599,"rsi_14":46.95,"sma_20":16385.5,"sma_60":19433.33,"sma_120":26042.92},{"date":"2024-12-18","open":16870,"high":17430,"low":16590,"close":16910,"volume":41577,"rsi_14":45.13,"sma_20":16359.0,"sma_60":19289.33,"sma_120":25769.25},{"date":"2024-12-19","open":16790,"high":16820,"low":16410,"close":16540,"volume":38549,"rsi_14":49.64,"sma_20":16358.5,"sma_60":19136.67,"sma_120":25483.75},{"date":"2024-12-20","open":16480,"high":16600,"low":15880,"close":15960,"volume":43668,"rsi_14":50.12,"sma_20":16326.5,"sma_60":18986.0,"sma_120":25170.08},{"date":"2024-12-23","open":16230,"high":17380,"low":16040,"close":17070,"volume":75140,"rsi_14":52.85,"sma_20":16293.5,"sma_60":18867.17,"sma_120":24861.5},{"date":"2024-12-24","open":16870,"high":17450,"low":16750,"close":17350,"volume":63279,"rsi_14":60.91,"sma_20":16266.0,"sma_60":18738.83,"sma_120":24591.08},{"date":"2024-12-26","open":17260,"high":17530,"low":16760,"close":16780,"volume":44015,"rsi_14":56.89,"sma_20":16230.5,"sma_60":18619.33,"sma_120":24340.5},{"date":"2024-12-27","open":16630,"high":16920,"low":16010,"close":16150,"volume":34797,"rsi_14":56.62,"sma_20":16148.5,"sma_60":18500.17,"sma_120":24124.67},{"date":"2024-12-30","open":16000,"high":16800,"low":15880,"close":16580,"volume":30770,"rsi_14":69.39,"sma_20":16147.5,"sma_60":18399.83,"sma_120":23882.42},{"date":"2025-01-02","open":16500,"high":17000,"low":16500,"close":17000,"volume":33922,"rsi_14":65.78,"sma_20":16200.5,"sma_60":18311.5,"sma_120":23662.83},{"date":"2025-01-03","open":16840,"high":17800,"low":16840,"close":17630,"volume":80707,"rsi_14":62.03,"sma_20":16253.0,"sma_60":18222.0,"sma_120":23461.83},{"date":"2025-01-06","open":17820,"high":17820,"low":17400,"close":17600,"volume":35507,"rsi_14":63.38,"sma_20":16352.0,"sma_60":18129.5,"sma_120":23264.33},{"date":"2025-01-07","open":17750,"high":17790,"low":17520,"close":17540,"volume":33009,"rsi_14":59.46,"sma_20":16448.5,"sma_60":18018.5,"sma_120":23060.92},{"date":"2025-01-08","open":17430,"high":17730,"low":17410,"close":17600,"volume":34709,"rsi_14":57.79,"sma_20":16577.5,"sma_60":17909.33,"sma_120":22847.58},{"date":"2025-01-09","open":17550,"high":17580,"low":17010,"close":17390,"volume":34969,"rsi_14":54.36,"sma_20":16765.0,"sma_60":17817.5,"sma_120":22647.5},{"date":"2025-01-10","open":17300,"high":18830,"low":17220,"close":18020,"volume":181503,"rsi_14":59.23,"sma_20":16923.0,"sma_60":17734.5,"sma_120":22473.5},{"date":"2025-01-13","open":18120,"high":18150,"low":17400,"close":17490,"volume":61918,"rsi_14":57.7,"sma_20":16989.5,"sma_60":17654.33,"sma_120":22341.33},{"date":"2025-01-14","open":17870,"high":18440,"low":17470,"close":17690,"volume":57095,"rsi_14":64.94,"sma_20":17074.0,"sma_60":17586.67,"sma_120":22230.0},{"date":"2025-01-15","open":17660,"high":18800,"low":17660,"close":18330,"volume":165945,"rsi_14":61.84,"sma_20":17166.0,"sma_60":17543.0,"sma_120":22140.25},{"date":"2025-01-16","open":18480,"high":18880,"low":18350,"close":18600,"volume":101205,"rsi_14":61.77,"sma_20":17257.5,"sma_60":17503.83,"sma_120":22042.33},{"date":"2025-01-17","open":18950,"high":20050,"low":18360,"close":18360,"volume":325482,"rsi_14":65.86,"sma_20":17329.5,"sma_60":17472.33,"sma_120":21955.33},{"date":"2025-01-20","open":18630,"high":18760,"low":18250,"close":18440,"volume":72956,"rsi_14":75.85,"sma_20":17406.0,"sma_60":17437.17,"sma_120":21865.67},{"date":"2025-01-21","open":18440,"high":18580,"low":17700,"close":17710,"volume":74205,"rsi_14":61.95,"sma_20":17464.5,"sma_60":17402.33,"sma_120":21757.0},{"date":"2025-01-22","open":17740,"high":18600,"low":17740,"close":17990,"volume":99414,"rsi_14":60.78,"sma_20":17566.0,"sma_60":17379.5,"sma_120":21664.42},{"date":"2025-01-23","open":18010,"high":18010,"low":16800,"close":17000,"volume":85931,"rsi_14":43.64,"sma_20":17562.5,"sma_60":17333.5,"sma_120":21581.08},{"date":"2025-01-24","open":17200,"high":17600,"low":17000,"close":17290,"volume":42496,"rsi_14":47.02,"sma_20":17559.5,"sma_60":17304.17,"sma_120":21492.25},{"date":"2025-01-31","open":17290,"high":17290,"low":16690,"close":16710,"volume":47257,"rsi_14":42.76,"sma_20":17556.0,"sma_60":17275.33,"sma_120":21399.83},{"date":"2025-02-03","open":16210,"high":16380,"low":15550,"close":15630,"volume":57817,"rsi_14":35.41,"sma_20":17530.0,"sma_60":17228.83,"sma_120":21314.67},{"date":"2025-02-04","open":15800,"high":16450,"low":15800,"close":16240,"volume":40056,"rsi_14":41.96,"sma_20":17513.0,"sma_60":17207.33,"sma_120":21240.42},{"date":"2025-02-05","open":16640,"high":18050,"low":16500,"close":17370,"volume":146566,"rsi_14":45.75,"sma_20":17531.5,"sma_60":17181.83,"sma_120":21169.33},{"date":"2025-02-06","open":17540,"high":17540,"low":17020,"close":17070,"volume":41565,"rsi_14":47.17,"sma_20":17503.5,"sma_60":17154.5,"sma_120":21113.25},{"date":"2025-02-07","open":17200,"high":17500,"low":16700,"close":16800,"volume":68365,"rsi_14":44.06,"sma_20":17463.5,"sma_60":17135.33,"sma_120":21085.75},{"date":"2025-02-10","open":16520,"high":16920,"low":16320,"close":16760,"volume":57846,"rsi_14":38.61,"sma_20":17424.5,"sma_60":17107.33,"sma_120":21048.75},{"date":"2025-02-11","open":16700,"high":17000,"low":16580,"close":16620,"volume":40057,"rsi_14":35.36,"sma_20":17375.5,"sma_60":17065.17,"sma_120":21004.75},{"date":"2025-02-12","open":16660,"high":16660,"low":16210,"close":16320,"volume":49055,"rsi_14":35.04,"sma_20":17322.0,"sma_60":17008.33,"sma_120":20962.0},{"date":"2025-02-13","open":16320,"high":17130,"low":16320,"close":16660,"volume":64586,"rsi_14":37.43,"sma_20":17254.0,"sma_60":16950.17,"sma_120":20916.67},{"date":"2025-02-14","open":16680,"high":17530,"low":16670,"close":16980,"volume":114868,"rsi_14":44.53,"sma_20":17228.5,"sma_60":16931.0,"sma_120":20819.0},{"date":"2025-02-17","open":16980,"high":17330,"low":16660,"close":17310,"volume":40056,"rsi_14":44.94,"sma_20":17209.5,"sma_60":16919.5,"sma_120":20682.42},{"date":"2025-02-18","open":17440,"high":17440,"low":17050,"close":17370,"volume":42808,"rsi_14":53.2,"sma_20":17161.5,"sma_60":16922.83,"sma_120":20549.67},{"date":"2025-02-19","open":17400,"high":17900,"low":17360,"close":17700,"volume":77697,"rsi_14":53.52,"sma_20":17116.5,"sma_60":16925.33,"sma_120":20430.08},{"date":"2025-02-20","open":17700,"high":17890,"low":17080,"close":17140,"volume":62697,"rsi_14":53.7,"sma_20":17055.5,"sma_60":16923.5,"sma_120":20281.67},{"date":"2025-02-21","open":17010,"high":17500,"low":17010,"close":17400,"volume":41637,"rsi_14":67.74,"sma_20":17003.5,"sma_60":16922.83,"sma_120":20132.08},{"date":"2025-02-24","open":17400,"high":18010,"low":17020,"close":17990,"volume":82913,"rsi_14":67.61,"sma_20":17017.5,"sma_60":16946.83,"sma_120":20008.25},{"date":"2025-02-25","open":17900,"high":18290,"low":17650,"close":17840,"volume":76478,"rsi_14":55.89,"sma_20":17010.0,"sma_60":16967.5,"sma_120":19887.33},{"date":"2025-02-26","open":17810,"high":18480,"low":17590,"close":18350,"volume":71343,"rsi_14":65.24,"sma_20":17077.5,"sma_60":16977.83,"sma_120":19778.17},{"date":"2025-02-27","open":18600,"high":18600,"low":17460,"close":17510,"volume":59920,"rsi_14":57.44,"sma_20":17088.5,"sma_60":16971.33,"sma_120":19668.67},{"date":"2025-02-28","open":17510,"high":17710,"low":16700,"close":16820,"volume":71524,"rsi_14":50.55,"sma_20":17094.0,"sma_60":16960.17,"sma_120":19558.83},{"date":"2025-03-04","open":16500,"high":16790,"low":16140,"close":16230,"volume":44279,"rsi_14":46.68,"sma_20":17124.0,"sma_60":16934.17,"sma_120":19436.17},{"date":"2025-03-05","open":16080,"high":16680,"low":16080,"close":16620,"volume":22887,"rsi_14":52.52,"sma_20":17143.0,"sma_60":16934.5,"sma_120":19318.83},{"date":"2025-03-06","open":16570,"high":16840,"low":16140,"close":16160,"volume":28657,"rsi_14":45.89,"sma_20":17082.5,"sma_60":16938.17,"sma_120":19191.83},{"date":"2025-03-07","open":15880,"high":16380,"low":15800,"close":15800,"volume":36058,"rsi_14":40.36,"sma_20":17019.0,"sma_60":16925.17,"sma_120":19055.17},{"date":"2025-03-10","open":15640,"high":16100,"low":15600,"close":15860,"volume":25435,"rsi_14":37.61,"sma_20":16972.0,"sma_60":16929.17,"sma_120":18920.25},{"date":"2025-03-11","open":15590,"high":15630,"low":14830,"close":15350,"volume":42589,"rsi_14":33.97,"sma_20":16901.5,"sma_60":16924.83,"sma_120":18814.0},{"date":"2025-03-12","open":15700,"high":15940,"low":15540,"close":15800,"volume":20696,"rsi_14":35.2,"sma_20":16860.5,"sma_60":16937.83,"sma_120":18720.25},{"date":"2025-03-13","open":15800,"high":16080,"low":15540,"close":15540,"volume":19839,"rsi_14":36.93,"sma_20":16821.5,"sma_60":16969.5,"sma_120":18648.08},{"date":"2025-03-14","open":15420,"high":15870,"low":15420,"close":15570,"volume":21407,"rsi_14":34.47,"sma_20":16767.0,"sma_60":16981.33,"sma_120":18579.5},{"date":"2025-03-17","open":15610,"high":15810,"low":15370,"close":15410,"volume":25212,"rsi_14":26.37,"sma_20":16688.5,"sma_60":16968.83,"sma_120":18508.33},{"date":"2025-03-18","open":15430,"high":16780,"low":15420,"close":16220,"volume":80411,"rsi_14":36.76,"sma_20":16634.0,"sma_60":16972.5,"sma_120":18421.0},{"date":"2025-03-19","open":15950,"high":16700,"low":15810,"close":16310,"volume":40832,"rsi_14":32.11,"sma_20":16581.0,"sma_60":16969.5,"sma_120":18339.0},{"date":"2025-03-20","open":16550,"high":16550,"low":15800,"close":15830,"volume":32322,"rsi_14":34.27,"sma_20":16487.5,"sma_60":16953.83,"sma_120":18262.58},{"date":"2025-03-21","open":15640,"high":15860,"low":15310,"close":15460,"volume":36583,"rsi_14":36.45,"sma_20":16403.5,"sma_60":16929.5,"sma_120":18181.42},{"date":"2025-03-24","open":15460,"high":15710,"low":15320,"close":15480,"volume":22925,"rsi_14":41.57,"sma_20":16307.5,"sma_60":16905.67,"sma_120":18097.5},{"date":"2025-03-25","open":15550,"high":15970,"low":15250,"close":15350,"volume":26310,"rsi_14":34.84,"sma_20":16175.5,"sma_60":16885.83,"sma_120":18011.25},{"date":"2025-03-26","open":15260,"high":15590,"low":15190,"close":15260,"volume":30876,"rsi_14":38.22,"sma_20":16046.5,"sma_60":16874.17,"sma_120":17930.08},{"date":"2025-03-27","open":15010,"high":15260,"low":14860,"close":14920,"volume":41768,"rsi_14":38.42,"sma_20":15875.0,"sma_60":16838.33,"sma_120":17852.75},{"date":"2025-03-28","open":14770,"high":15000,"low":14270,"close":14300,"volume":48065,"rsi_14":32.11,"sma_20":15714.5,"sma_60":16787.5,"sma_120":17763.17},{"date":"2025-03-31","open":13870,"high":14140,"low":13390,"close":13700,"volume":34534,"rsi_14":31.46,"sma_20":15558.5,"sma_60":16736.17,"sma_120":17677.75},{"date":"2025-04-01","open":13560,"high":14100,"low":13530,"close":14050,"volume":28299,"rsi_14":29.89,"sma_20":15449.5,"sma_60":16701.17,"sma_120":17600.67},{"date":"2025-04-02","open":14050,"high":14310,"low":13630,"close":13680,"volume":18744,"rsi_14":29.15,"sma_20":15302.5,"sma_60":16652.83,"sma_120":17526.33},{"date":"2025-04-03","open":13170,"high":13760,"low":12920,"close":13370,"volume":26368,"rsi_14":26.79,"sma_20":15163.0,"sma_60":16592.33,"sma_120":17451.92},{"date":"2025-04-04","open":13080,"high":13950,"low":13080,"close":13950,"volume":15925,"rsi_14":35.85,"sma_20":15070.5,"sma_60":16531.0,"sma_120":17376.5},{"date":"2025-04-07","open":13310,"high":13490,"low":12740,"close":12920,"volume":35428,"rsi_14":19.33,"sma_20":14923.5,"sma_60":16453.0,"sma_120":17291.25},{"date":"2025-04-08","open":13040,"high":13200,"low":12710,"close":12950,"volume":20790,"rsi_14":18.42,"sma_20":14803.5,"sma_60":16376.5,"sma_120":17197.5},{"date":"2025-04-09","open":12390,"high":12940,"low":12120,"close":12160,"volume":25592,"rsi_14":17.41,"sma_20":14621.5,"sma_60":16285.83,"sma_120":17097.58},{"date":"2025-04-10","open":13050,"high":15800,"low":12760,"close":15800,"volume":361664,"rsi_14":51.91,"sma_20":14634.5,"sma_60":16259.33,"sma_120":17038.42},{"date":"2025-04-11","open":18090,"high":18100,"low":16470,"close":16650,"volume":466342,"rsi_14":56.01,"sma_20":14688.5,"sma_60":16236.5,"sma_120":16985.5},{"date":"2025-04-14","open":16600,"high":17100,"low":16360,"close":16860,"volume":107707,"rsi_14":57.7,"sma_20":14761.0,"sma_60":16226.0,"sma_120":16940.17},{"date":"2025-04-15","open":17200,"high":19030,"low":17050,"close":17520,"volume":1047424,"rsi_14":60.89,"sma_20":14826.0,"sma_60":16223.17,"sma_120":16904.92},{"date":"2025-04-16","open":17880,"high":17900,"low":16860,"close":16890,"volume":129446,"rsi_14":59.23,"sma_20":14855.0,"sma_60":16199.17,"sma_120":16871.08},{"date":"2025-04-17","open":16700,"high":18440,"low":16700,"close":17920,"volume":250164,"rsi_14":66.34,"sma_20":14959.5,"sma_60":16187.83,"sma_120":16845.83},{"date":"2025-04-18","open":17920,"high":18390,"low":17230,"close":18260,"volume":147697,"rsi_14":71.07,"sma_20":15099.5,"sma_60":16186.17,"sma_120":16829.25},{"date":"2025-04-21","open":18750,"high":18840,"low":18130,"close":18710,"volume":123033,"rsi_14":71.34,"sma_20":15261.0,"sma_60":16190.67,"sma_120":16813.92},{"date":"2025-04-22","open":19150,"high":21000,"low":18810,"close":20100,"volume":1118185,"rsi_14":76.88,"sma_20":15498.5,"sma_60":16230.5,"sma_120":16816.42},{"date":"2025-04-23","open":20200,"high":22200,"low":18750,"close":18750,"volume":1066815,"rsi_14":70.72,"sma_20":15673.0,"sma_60":16243.17,"sma_120":16811.33},{"date":"2025-04-24","open":20100,"high":21550,"low":18360,"close":18380,"volume":469572,"rsi_14":67.35,"sma_20":15846.0,"sma_60":16266.17,"sma_120":16799.83},{"date":"2025-04-25","open":18380,"high":18590,"low":17800,"close":17830,"volume":111350,"rsi_14":69.98,"sma_20":16022.5,"sma_60":16275.17,"sma_120":16789.67},{"date":"2025-04-28","open":18040,"high":18530,"low":17650,"close":18000,"volume":127035,"rsi_14":70.31,"sma_20":16237.5,"sma_60":16296.67,"sma_120":16786.0},{"date":"2025-04-29","open":18060,"high":18530,"low":18020,"close":18050,"volume":77185,"rsi_14":75.19,"sma_20":16437.5,"sma_60":16337.0,"sma_120":16782.92},{"date":"2025-04-30","open":18210,"high":18240,"low":17800,"close":17820,"volume":59353,"rsi_14":62.2,"sma_20":16644.5,"sma_60":16363.33,"sma_120":16785.33},{"date":"2025-05-02","open":17300,"high":17790,"low":17050,"close":17260,"volume":44240,"rsi_14":53.82,"sma_20":16839.0,"sma_60":16361.5,"sma_120":16771.67},{"date":"2025-05-07","open":17160,"high":18250,"low":17080,"close":18210,"volume":96307,"rsi_14":57.73,"sma_20":17052.0,"sma_60":16380.5,"sma_120":16767.5},{"date":"2025-05-08","open":18450,"high":19150,"low":18100,"close":19150,"volume":139824,"rsi_14":59.05,"sma_20":17363.5,"sma_60":16419.67,"sma_120":16777.5},{"date":"2025-05-09","open":19580,"high":19580,"low":18350,"close":18680,"volume":86996,"rsi_14":60.11,"sma_20":17650.0,"sma_60":16451.67,"sma_120":16779.5},{"date":"2025-05-12","open":18980,"high":19600,"low":18690,"close":18920,"volume":139542,"rsi_14":56.2,"sma_20":17988.0,"sma_60":16490.0,"sma_120":16777.58},{"date":"2025-05-13","open":18830,"high":18910,"low":18310,"close":18570,"volume":75188,"rsi_14":51.92,"sma_20":18126.5,"sma_60":16527.5,"sma_120":16767.92},{"date":"2025-05-14","open":18620,"high":22800,"low":18620,"close":20200,"volume":1567083,"rsi_14":58.05,"sma_20":18304.0,"sma_60":16586.5,"sma_120":16768.33},{"date":"2025-05-15","open":20000,"high":20000,"low":18630,"close":19290,"volume":208432,"rsi_14":45.38,"sma_20":18425.5,"sma_60":16625.0,"sma_120":16778.0},{"date":"2025-05-16","open":19310,"high":19770,"low":19160,"close":19260,"volume":147504,"rsi_14":53.42,"sma_20":18512.5,"sma_60":16657.5,"sma_120":16788.5},{"date":"2025-05-19","open":19950,"high":20600,"low":18980,"close":19120,"volume":363412,"rsi_14":55.12,"sma_20":18624.0,"sma_60":16686.67,"sma_120":16804.75},{"date":"2025-05-20","open":18930,"high":19280,"low":18680,"close":19200,"volume":86449,"rsi_14":60.15,"sma_20":18688.0,"sma_60":16711.67,"sma_120":16818.5},{"date":"2025-05-21","open":19260,"high":19880,"low":18800,"close":19350,"volume":112340,"rsi_14":60.03,"sma_20":18742.5,"sma_60":16748.5,"sma_120":16836.0},{"date":"2025-05-22","open":19100,"high":19260,"low":18490,"close":18510,"volume":53372,"rsi_14":53.06,"sma_20":18732.5,"sma_60":16767.0,"sma_120":16844.92},{"date":"2025-05-23","open":18510,"high":18580,"low":17400,"close":18430,"volume":42192,"rsi_14":54.14,"sma_20":18649.0,"sma_60":16774.33,"sma_120":16860.58},{"date":"2025-05-26","open":18430,"high":18600,"low":17680,"close":17820,"volume":51753,"rsi_14":53.77,"sma_20":18602.5,"sma_60":16774.0,"sma_120":16870.75},{"date":"2025-05-27","open":17760,"high":18880,"low":17710,"close":18110,"volume":80579,"rsi_14":49.26,"sma_20":18589.0,"sma_60":16770.0,"sma_120":16873.92},{"date":"2025-05-28","open":18220,"high":18340,"low":17920,"close":18110,"volume":30971,"rsi_14":41.07,"sma_20":18603.0,"sma_60":16780.0,"sma_120":16875.67},{"date":"2025-05-29","open":18110,"high":18300,"low":17940,"close":18110,"volume":43242,"rsi_14":44.67,"sma_20":18608.5,"sma_60":16801.5,"sma_120":16880.83},{"date":"2025-05-30","open":18350,"high":18730,"low":18130,"close":18160,"volume":45712,"rsi_14":42.64,"sma_20":18614.0,"sma_60":16833.67,"sma_120":16883.92},{"date":"2025-06-02","open":18150,"high":19370,"low":18150,"close":19360,"volume":80597,"rsi_14":56.57,"sma_20":18691.0,"sma_60":16879.33,"sma_120":16906.92},{"date":"2025-06-04","open":21200,"high":21900,"low":19600,"close":20550,"volume":259195,"rsi_14":53.14,"sma_20":18855.5,"sma_60":16952.5,"sma_120":16945.33},{"date":"2025-06-05","open":20500,"high":20550,"low":19820,"close":19830,"volume":91400,"rsi_14":55.02,"sma_20":18936.5,"sma_60":17019.67,"sma_120":16972.42},{"date":"2025-06-09","open":20350,"high":21450,"low":19990,"close":21400,"volume":186207,"rsi_14":65.46,"sma_20":19049.0,"sma_60":17112.0,"sma_120":17020.58},{"date":"2025-06-10","open":22400,"high":23000,"low":20850,"close":22200,"volume":331715,"rsi_14":70.32,"sma_20":19225.0,"sma_60":17226.17,"sma_120":17075.5},{"date":"2025-06-11","open":22450,"high":22750,"low":21650,"close":21750,"volume":95533,"rsi_14":66.04,"sma_20":19366.5,"sma_60":17325.33,"sma_120":17131.58},{"date":"2025-06-12","open":22200,"high":22450,"low":21300,"close":21600,"volume":79662,"rsi_14":64.15,"sma_20":19518.0,"sma_60":17426.33,"sma_120":17197.92},{"date":"2025-06-13","open":21950,"high":21950,"low":20300,"close":20700,"volume":105220,"rsi_14":63.67,"sma_20":19543.0,"sma_60":17511.83,"sma_120":17246.58},{"date":"2025-06-16","open":20100,"high":21250,"low":20100,"close":21050,"volume":88576,"rsi_14":65.82,"sma_20":19631.0,"sma_60":17605.83,"sma_120":17287.33},{"date":"2025-06-17","open":21050,"high":21200,"low":19990,"close":20150,"volume":69943,"rsi_14":63.59,"sma_20":19675.5,"sma_60":17671.33,"sma_120":17321.92},{"date":"2025-06-18","open":20700,"high":22600,"low":20500,"close":21600,"volume":246088,"rsi_14":67.93,"sma_20":19799.5,"sma_60":17759.5,"sma_120":17364.5},{"date":"2025-06-19","open":22200,"high":22500,"low":21350,"close":21850,"volume":104825,"rsi_14":68.74,"sma_20":19932.0,"sma_60":17859.83,"sma_120":17406.83},{"date":"2025-06-20","open":22150,"high":23200,"low":21100,"close":22150,"volume":272504,"rsi_14":69.65,"sma_20":20072.0,"sma_60":17971.33,"sma_120":17450.42},{"date":"2025-06-23","open":21500,"high":25850,"low":21050,"close":24350,"volume":1113106,"rsi_14":74.9,"sma_20":20364.0,"sma_60":18119.17,"sma_120":17512.42},{"date":"2025-06-24","open":24200,"high":24750,"low":22950,"close":23200,"volume":194294,"rsi_14":65.51,"sma_20":20602.5,"sma_60":18250.0,"sma_120":17567.92},{"date":"2025-06-25","open":24000,"high":24200,"low":22300,"close":22500,"volume":223109,"rsi_14":58.2,"sma_20":20836.5,"sma_60":18370.67,"sma_120":17622.42},{"date":"2025-06-26","open":22500,"high":22550,"low":21600,"close":22050,"volume":92893,"rsi_14":59.55,"sma_20":21033.5,"sma_60":18489.5,"sma_120":17663.92},{"date":"2025-06-27","open":22400,"high":23125,"low":21300,"close":21600,"volume":97628,"rsi_14":50.95,"sma_20":21208.0,"sma_60":18611.17,"sma_120":17699.33},{"date":"2025-06-30","open":21900,"high":22350,"low":21600,"close":21800,"volume":48207,"rsi_14":47.98,"sma_20":21392.5,"sma_60":18746.17,"sma_120":17741.17},{"date":"2025-07-01","open":22400,"high":23000,"low":22050,"close":22300,"volume":67092,"rsi_14":52.76,"sma_20":21599.5,"sma_60":18883.67,"sma_120":17792.42},{"date":"2025-07-02","open":22600,"high":23600,"low":21100,"close":22950,"volume":201768,"rsi_14":56.46,"sma_20":21779.0,"sma_60":19038.17,"sma_120":17845.5},{"date":"2025-07-03","open":23050,"high":23150,"low":22500,"close":22700,"volume":61036,"rsi_14":60.2,"sma_20":21886.5,"sma_60":19193.67,"sma_120":17893.0},{"date":"2025-07-04","open":23200,"high":23350,"low":21950,"close":22050,"volume":68433,"rsi_14":54.95,"sma_20":21997.5,"sma_60":19328.67,"sma_120":17929.83},{"date":"2025-07-07","open":22000,"high":22850,"low":21600,"close":22650,"volume":45369,"rsi_14":62.76,"sma_20":22060.0,"sma_60":19490.83,"sma_120":17971.92},{"date":"2025-07-08","open":22350,"high":23900,"low":22250,"close":23700,"volume":153941,"rsi_14":61.17,"sma_20":22135.0,"sma_60":19670.0,"sma_120":18023.25},{"date":"2025-07-09","open":24150,"high":24200,"low":22950,"close":22950,"volume":103019,"rsi_14":55.56,"sma_20":22195.0,"sma_60":19849.83,"sma_120":18067.83},{"date":"2025-07-10","open":23000,"high":23150,"low":22400,"close":22500,"volume":59592,"rsi_14":51.74,"sma_20":22240.0,"sma_60":19961.5,"sma_120":18110.42},{"date":"2025-07-11","open":23900,"high":25700,"low":23400,"close":23400,"volume":560821,"rsi_14":44.57,"sma_20":22375.0,"sma_60":20074.0,"sma_120":18155.25},{"date":"2025-07-14","open":24250,"high":24250,"low":23200,"close":23400,"volume":80549,"rsi_14":51.32,"sma_20":22492.5,"sma_60":20183.0,"sma_120":18204.5},{"date":"2025-07-15","open":23700,"high":23700,"low":22700,"close":23200,"volume":73870,"rsi_14":54.93,"sma_20":22645.0,"sma_60":20277.67,"sma_120":18250.42},{"date":"2025-07-16","open":23000,"high":23000,"low":22450,"close":22650,"volume":47128,"rsi_14":54.17,"sma_20":22697.5,"sma_60":20373.67,"sma_120":18286.42},{"date":"2025-07-17","open":22550,"high":22600,"low":21600,"close":21650,"volume":85053,"rsi_14":50.32,"sma_20":22687.5,"sma_60":20435.83,"sma_120":18311.83},{"date":"2025-07-18","open":21850,"high":21950,"low":21400,"close":21450,"volume":26969,"rsi_14":47.74,"sma_20":22652.5,"sma_60":20489.0,"sma_120":18337.58},{"date":"2025-07-21","open":21500,"high":21850,"low":21000,"close":21100,"volume":37609,"rsi_14":42.11,"sma_20":22490.0,"sma_60":20528.83,"sma_120":18359.75},{"date":"2025-07-22","open":21300,"high":21300,"low":20500,"close":20750,"volume":55939,"rsi_14":34.93,"sma_20":22367.5,"sma_60":20539.67,"sma_120":18385.08},{"date":"2025-07-23","open":20900,"high":21000,"low":20300,"close":20400,"volume":40602,"rsi_14":34.46,"sma_20":22262.5,"sma_60":20567.17,"sma_120":18405.17},{"date":"2025-07-24","open":20850,"high":22350,"low":20550,"close":21950,"volume":136198,"rsi_14":49.4,"sma_20":22257.5,"sma_60":20626.67,"sma_120":18446.42},{"date":"2025-07-25","open":22950,"high":23000,"low":21400,"close":22000,"volume":124739,"rsi_14":45.81,"sma_20":22277.5,"sma_60":20696.17,"sma_120":18485.67},{"date":"2025-07-28","open":22150,"high":22200,"low":21150,"close":21250,"volume":54900,"rsi_14":33.56,"sma_20":22250.0,"sma_60":20750.33,"sma_120":18523.5},{"date":"2025-07-29","open":21050,"high":21350,"low":20450,"close":20900,"volume":43762,"rsi_14":35.46,"sma_20":22180.0,"sma_60":20797.83,"sma_120":18567.42},{"date":"2025-07-30","open":20900,"high":21050,"low":20450,"close":20500,"volume":39448,"rsi_14":35.71,"sma_20":22057.5,"sma_60":20842.5,"sma_120":18602.92},{"date":"2025-07-31","open":20550,"high":20850,"low":20200,"close":20450,"volume":34121,"rsi_14":26.02,"sma_20":21945.0,"sma_60":20895.67,"sma_120":18628.58},{"date":"2025-08-01","open":21100,"high":21350,"low":20350,"close":20450,"volume":84895,"rsi_14":26.02,"sma_20":21865.0,"sma_60":20933.0,"sma_120":18656.75},{"date":"2025-08-04","open":19810,"high":20400,"low":19760,"close":19800,"volume":49010,"rsi_14":24.24,"sma_20":21722.5,"sma_60":20943.83,"sma_120":18681.75},{"date":"2025-08-05","open":19850,"high":20650,"low":19850,"close":20200,"volume":54682,"rsi_14":31.01,"sma_20":21547.5,"sma_60":20969.17,"sma_120":18710.42},{"date":"2025-08-06","open":19990,"high":20400,"low":19940,"close":20100,"volume":29876,"rsi_14":36.04,"sma_20":21405.0,"sma_60":20988.83,"sma_120":18739.42},{"date":"2025-08-07","open":20300,"high":20550,"low":20050,"close":20200,"volume":26593,"rsi_14":38.53,"sma_20":21290.0,"sma_60":21016.0,"sma_120":18771.75},{"date":"2025-08-08","open":20000,"high":20300,"low":19950,"close":19950,"volume":37841,"rsi_14":39.25,"sma_20":21117.5,"sma_60":21011.83,"sma_120":18799.17},{"date":"2025-08-11","open":20150,"high":20250,"low":19720,"close":20100,"volume":30913,"rsi_14":43.69,"sma_20":20952.5,"sma_60":21025.33,"sma_120":18825.17},{"date":"2025-08-12","open":20050,"high":20500,"low":19710,"close":19770,"volume":28221,"rsi_14":43.86,"sma_20":20781.0,"sma_60":21033.83,"sma_120":18845.67},{"date":"2025-08-13","open":20150,"high":20300,"low":19720,"close":19890,"volume":28960,"rsi_14":22.16,"sma_20":20643.0,"sma_60":21046.67,"sma_120":18866.67},{"date":"2025-08-14","open":19750,"high":20150,"low":19660,"close":19660,"volume":21636,"rsi_14":19.85,"sma_20":20543.5,"sma_60":21054.33,"sma_120":18883.0},{"date":"2025-08-18","open":19810,"high":20250,"low":19720,"close":20100,"volume":40579,"rsi_14":33.89,"sma_20":20476.0,"sma_60":21066.83,"sma_120":18907.67},{"date":"2025-08-19","open":19970,"high":20050,"low":19300,"close":19460,"volume":39253,"rsi_14":31.35,"sma_20":20394.0,"sma_60":21082.67,"sma_120":18924.83},{"date":"2025-08-20","open":19200,"high":19240,"low":18000,"close":18630,"volume":35868,"rsi_14":28.21,"sma_20":20288.0,"sma_60":21086.0,"sma_120":18930.17},{"date":"2025-08-21","open":18500,"high":19050,"low":18500,"close":18800,"volume":19722,"rsi_14":31.29,"sma_20":20208.0,"sma_60":21102.33,"sma_120":18938.17},{"date":"2025-08-22","open":18810,"high":19410,"low":18810,"close":19030,"volume":11009,"rsi_14":34.7,"sma_20":20062.0,"sma_60":21117.67,"sma_120":18943.83},{"date":"2025-08-25","open":19300,"high":19480,"low":19140,"close":19210,"volume":8358,"rsi_14":42.93,"sma_20":19922.5,"sma_60":21136.0,"sma_120":18958.0},{"date":"2025-08-26","open":19180,"high":19390,"low":18730,"close":18900,"volume":12594,"rsi_14":34.07,"sma_20":19805.0,"sma_60":21149.17,"sma_120":18975.33},{"date":"2025-08-27","open":19000,"high":19200,"low":18820,"close":19000,"volume":10553,"rsi_14":36.52,"sma_20":19710.0,"sma_60":21163.17,"sma_120":18998.42},{"date":"2025-08-28","open":18930,"high":19100,"low":18550,"close":18770,"volume":6633,"rsi_14":33.02,"sma_20":19623.5,"sma_60":21153.33,"sma_120":19016.33},{"date":"2025-08-29","open":18730,"high":18950,"low":18470,"close":18830,"volume":10024,"rsi_14":36.07,"sma_20":19542.5,"sma_60":21124.67,"sma_120":19038.58},{"date":"2025-09-01","open":18830,"high":18830,"low":17970,"close":18050,"volume":19767,"rsi_14":27.96,"sma_20":19422.5,"sma_60":21095.0,"sma_120":19057.33},{"date":"2025-09-02","open":18050,"high":18380,"low":17710,"close":18030,"volume":29605,"rsi_14":29.95,"sma_20":19334.0,"sma_60":21038.83,"sma_120":19075.42},{"date":"2025-09-03","open":17970,"high":18190,"low":17660,"close":17830,"volume":23058,"rsi_14":26.7,"sma_20":19215.5,"sma_60":20966.0,"sma_120":19096.08},{"date":"2025-09-04","open":17840,"high":18300,"low":17790,"close":17870,"volume":16175,"rsi_14":28.84,"sma_20":19104.0,"sma_60":20901.33,"sma_120":19113.33},{"date":"2025-09-05","open":17880,"high":18240,"low":17700,"close":17750,"volume":14547,"rsi_14":19.95,"sma_20":18981.5,"sma_60":20837.17,"sma_120":19131.75},{"date":"2025-09-08","open":17770,"high":18150,"low":17620,"close":17930,"volume":25291,"rsi_14":27.83,"sma_20":18880.5,"sma_60":20791.0,"sma_120":19151.42},{"date":"2025-09-09","open":17930,"high":18130,"low":17820,"close":18020,"volume":19369,"rsi_14":38.75,"sma_20":18776.5,"sma_60":20740.5,"sma_120":19173.17},{"date":"2025-09-10","open":18030,"high":18200,"low":17870,"close":18180,"volume":16625,"rsi_14":38.52,"sma_20":18697.0,"sma_60":20707.67,"sma_120":19189.5},{"date":"2025-09-11","open":19060,"high":19350,"low":18660,"close":19020,"volume":69334,"rsi_14":49.85,"sma_20":18653.5,"sma_60":20664.67,"sma_120":19212.08},{"date":"2025-09-12","open":19140,"high":19500,"low":19000,"close":19390,"volume":39874,"rsi_14":52.57,"sma_20":18640.0,"sma_60":20623.67,"sma_120":19241.75},{"date":"2025-09-15","open":19380,"high":19380,"low":19000,"close":19090,"volume":16302,"rsi_14":52.72,"sma_20":18589.5,"sma_60":20572.67,"sma_120":19272.0},{"date":"2025-09-16","open":19000,"high":19820,"low":19000,"close":19500,"volume":46654,"rsi_14":56.58,"sma_20":18591.5,"sma_60":20491.83,"sma_120":19305.5},{"date":"2025-09-17","open":19940,"high":19940,"low":19390,"close":19530,"volume":15952,"rsi_14":60.56,"sma_20":18636.5,"sma_60":20430.67,"sma_120":19340.33},{"date":"2025-09-18","open":19430,"high":19579,"low":19131,"close":19430,"volume":13518,"rsi_14":59.55,"sma_20":18672.0,"sma_60":20380.83,"sma_120":19375.75},{"date":"2025-09-19","open":19400,"high":19800,"low":19170,"close":19360,"volume":13701,"rsi_14":72.35,"sma_20":18688.5,"sma_60":20336.0,"sma_120":19412.75},{"date":"2025-09-22","open":19170,"high":19340,"low":18770,"close":18880,"volume":23641,"rsi_14":62.54,"sma_20":18672.0,"sma_60":20290.67,"sma_120":19450.92},{"date":"2025-09-23","open":18880,"high":19380,"low":18700,"close":18990,"volume":15687,"rsi_14":67.58,"sma_20":18676.5,"sma_60":20243.83,"sma_120":19495.0},{"date":"2025-09-24","open":19220,"high":19430,"low":18510,"close":19390,"volume":29428,"rsi_14":70.77,"sma_20":18696.0,"sma_60":20195.33,"sma_120":19539.5},{"date":"2025-09-25","open":19200,"high":19600,"low":18950,"close":19380,"volume":22505,"rsi_14":72.96,"sma_20":18726.5,"sma_60":20135.83,"sma_120":19587.0},{"date":"2025-09-26","open":19590,"high":19590,"low":18650,"close":18690,"volume":26424,"rsi_14":59.36,"sma_20":18719.5,"sma_60":20069.0,"sma_120":19631.33},{"date":"2025-09-29","open":19500,"high":19650,"low":18870,"close":19060,"volume":31956,"rsi_14":61.98,"sma_20":18770.0,"sma_60":20019.17,"sma_120":19673.92},{"date":"2025-09-30","open":19000,"high":19000,"low":18500,"close":18510,"volume":13044,"rsi_14":53.49,"sma_20":18794.0,"sma_60":19950.17,"sma_120":19720.5},{"date":"2025-10-01","open":18510,"high":18750,"low":17830,"close":17830,"volume":27688,"rsi_14":36.98,"sma_20":18794.0,"sma_60":19852.33,"sma_120":19761.17},{"date":"2025-10-02","open":18070,"high":18080,"low":17660,"close":18000,"volume":25127,"rsi_14":34.4,"sma_20":18801.5,"sma_60":19770.17,"sma_120":19810.0},{"date":"2025-10-10","open":17840,"high":18190,"low":17710,"close":17900,"volume":32010,"rsi_14":35.87,"sma_20":18809.0,"sma_60":19693.5,"sma_120":19827.5},{"date":"2025-10-13","open":17400,"high":17740,"low":17340,"close":17410,"volume":36195,"rsi_14":25.64,"sma_20":18783.0,"sma_60":19593.67,"sma_120":19833.83},{"date":"2025-10-14","open":17340,"high":17740,"low":17070,"close":17600,"volume":32407,"rsi_14":28.31,"sma_20":18762.0,"sma_60":19497.0,"sma_120":19840.0},{"date":"2025-10-15","open":17510,"high":18390,"low":17450,"close":18300,"volume":31448,"rsi_14":38.21,"sma_20":18768.0,"sma_60":19415.33,"sma_120":19846.5},{"date":"2025-10-16","open":18280,"high":18510,"low":17970,"close":18170,"volume":17106,"rsi_14":38.36,"sma_20":18725.5,"sma_60":19340.67,"sma_120":19857.17},{"date":"2025-10-17","open":17780,"high":18170,"low":17300,"close":18000,"volume":32479,"rsi_14":40.83,"sma_20":18656.0,"sma_60":19279.83,"sma_120":19857.83},{"date":"2025-10-20","open":18030,"high":18170,"low":17720,"close":17970,"volume":12449,"rsi_14":39.19,"sma_20":18600.0,"sma_60":19221.83,"sma_120":19855.42},{"date":"2025-10-21","open":17860,"high":18100,"low":17650,"close":17790,"volume":30038,"rsi_14":32.22,"sma_20":18514.5,"sma_60":19166.67,"sma_120":19847.75},{"date":"2025-10-22","open":17770,"high":17900,"low":17440,"close":17820,"volume":17688,"rsi_14":32.74,"sma_20":18429.0,"sma_60":19117.83,"sma_120":19828.75},{"date":"2025-10-23","open":17700,"high":18820,"low":17560,"close":18190,"volume":48597,"rsi_14":44.05,"sma_20":18363.0,"sma_60":19081.0,"sma_120":19824.08},{"date":"2025-10-24","open":18190,"high":18490,"low":18100,"close":18300,"volume":26822,"rsi_14":40.36,"sma_20":18310.0,"sma_60":19020.17,"sma_120":19823.42},{"date":"2025-10-27","open":18450,"high":18700,"low":18330,"close":18400,"volume":21297,"rsi_14":48.42,"sma_20":18286.0,"sma_60":18960.17,"sma_120":19828.17},{"date":"2025-10-28","open":18350,"high":18690,"low":18140,"close":18680,"volume":20289,"rsi_14":63.75,"sma_20":18270.5,"sma_60":18917.33,"sma_120":19833.83},{"date":"2025-10-29","open":18720,"high":18950,"low":18160,"close":18670,"volume":23963,"rsi_14":61.17,"sma_20":18234.5,"sma_60":18880.17,"sma_120":19839.0},{"date":"2025-10-30","open":18800,"high":18800,"low":18020,"close":18410,"volume":27191,"rsi_14":58.36,"sma_20":18186.0,"sma_60":18845.33,"sma_120":19843.92},{"date":"2025-10-31","open":18220,"high":18290,"low":17830,"close":17950,"volume":25872,"rsi_14":58.94,"sma_20":18149.0,"sma_60":18803.67,"sma_120":19849.67},{"date":"2025-11-03","open":17910,"high":18290,"low":17700,"close":17960,"volume":22525,"rsi_14":56.34,"sma_20":18094.0,"sma_60":18762.17,"sma_120":19847.58},{"date":"2025-11-04","open":17810,"high":18130,"low":17590,"close":17950,"volume":30373,"rsi_14":41.86,"sma_20":18066.0,"sma_60":18731.33,"sma_120":19837.58},{"date":"2025-11-05","open":17500,"high":17620,"low":16540,"close":16970,"volume":63724,"rsi_14":30.0,"sma_20":18023.0,"sma_60":18677.5,"sma_120":19823.33},{"date":"2025-11-06","open":17000,"high":17210,"low":16490,"close":16780,"volume":29862,"rsi_14":29.8,"sma_20":17961.0,"sma_60":18622.17,"sma_120":19805.5},{"date":"2025-11-07","open":16050,"high":16460,"low":15650,"close":15740,"volume":53651,"rsi_14":22.33,"sma_20":17853.0,"sma_60":18547.83,"sma_120":19781.92},{"date":"2025-11-10","open":15740,"high":16140,"low":15740,"close":16130,"volume":15034,"rsi_14":30.42,"sma_20":17789.0,"sma_60":18484.17,"sma_120":19748.0},{"date":"2025-11-11","open":16060,"high":16530,"low":15960,"close":16180,"volume":16647,"rsi_14":30.75,"sma_20":17718.0,"sma_60":18418.83,"sma_120":19722.08},{"date":"2025-11-12","open":16050,"high":16480,"low":15810,"close":16480,"volume":15202,"rsi_14":29.59,"sma_20":17627.0,"sma_60":18364.0,"sma_120":19698.92},{"date":"2025-11-13","open":16310,"high":16420,"low":16060,"close":16340,"volume":12988,"rsi_14":26.78,"sma_20":17535.5,"sma_60":18304.83,"sma_120":19675.75},{"date":"2025-11-14","open":16070,"high":16070,"low":15630,"close":15890,"volume":18572,"rsi_14":22.54,"sma_20":17430.0,"sma_60":18242.0,"sma_120":19648.17},{"date":"2025-11-17","open":15980,"high":15980,"low":15440,"close":15670,"volume":18517,"rsi_14":16.63,"sma_20":17315.0,"sma_60":18168.17,"sma_120":19617.5},{"date":"2025-11-18","open":15550,"high":15660,"low":14920,"close":15150,"volume":20579,"rsi_14":14.94,"sma_20":17183.0,"sma_60":18096.33,"sma_120":19589.5},{"date":"2025-11-19","open":15020,"high":15140,"low":14500,"close":14750,"volume":17079,"rsi_14":14.53,"sma_20":17029.5,"sma_60":18031.67,"sma_120":19558.83},{"date":"2025-11-20","open":14750,"high":15100,"low":14670,"close":15080,"volume":21789,"rsi_14":21.47,"sma_20":16874.0,"sma_60":17969.67,"sma_120":19536.0},{"date":"2025-11-21","open":14930,"high":14970,"low":14390,"close":14560,"volume":11761,"rsi_14":19.31,"sma_20":16687.0,"sma_60":17895.17,"sma_120":19506.42},{"date":"2025-11-24","open":14510,"high":14750,"low":13930,"close":14370,"volume":19570,"rsi_14":18.71,"sma_20":16485.5,"sma_60":17814.5,"sma_120":19475.25},{"date":"2025-11-25","open":14230,"high":14620,"low":14030,"close":14150,"volume":11744,"rsi_14":21.57,"sma_20":16259.0,"sma_60":17735.33,"sma_120":19442.25},{"date":"2025-11-26","open":14220,"high":14590,"low":14150,"close":14570,"volume":17417,"rsi_14":28.71,"sma_20":16054.0,"sma_60":17661.5,"sma_120":19412.33},{"date":"2025-11-27","open":14680,"high":15190,"low":14570,"close":15000,"volume":17144,"rsi_14":41.92,"sma_20":15883.5,"sma_60":17598.67,"sma_120":19376.0},{"date":"2025-11-28","open":15350,"high":15350,"low":14860,"close":14990,"volume":8351,"rsi_14":36.43,"sma_20":15735.5,"sma_60":17534.67,"sma_120":19329.67},{"date":"2025-12-01","open":15000,"high":15320,"low":14730,"close":15020,"volume":16244,"rsi_14":36.12,"sma_20":15588.5,"sma_60":17484.17,"sma_120":19289.58},{"date":"2025-12-02","open":15140,"high":15140,"low":14900,"close":15030,"volume":7938,"rsi_14":31.36,"sma_20":15442.5,"sma_60":17434.17,"sma_120":19236.5},{"date":"2025-12-03","open":15060,"high":15160,"low":14870,"close":15160,"volume":7128,"rsi_14":34.79,"sma_20":15352.0,"sma_60":17389.67,"sma_120":19177.83},{"date":"2025-12-04","open":15030,"high":15260,"low":14700,"close":15050,"volume":6855,"rsi_14":38.14,"sma_20":15265.5,"sma_60":17342.67,"sma_120":19122.0},{"date":"2025-12-05","open":14870,"high":15040,"low":14820,"close":14990,"volume":9244,"rsi_14":39.94,"sma_20":15228.0,"sma_60":17296.67,"sma_120":19066.92},{"date":"2025-12-08","open":15160,"high":15160,"low":14170,"close":14720,"volume":15239,"rsi_14":43.13,"sma_20":15157.5,"sma_60":17243.17,"sma_120":19017.08},{"date":"2025-12-09","open":14720,"high":14970,"low":14660,"close":14870,"volume":7309,"rsi_14":52.08,"sma_20":15092.0,"sma_60":17190.67,"sma_120":18965.58},{"date":"2025-12-10","open":15030,"high":15110,"low":14700,"close":14800,"volume":9569,"rsi_14":44.66,"sma_20":15008.0,"sma_60":17134.33,"sma_120":18921.0},{"date":"2025-12-11","open":14860,"high":14920,"low":14630,"close":14830,"volume":10543,"rsi_14":56.34,"sma_20":14932.5,"sma_60":17064.5,"sma_120":18864.58},{"date":"2025-12-12","open":14830,"high":15410,"low":14600,"close":15370,"volume":24122,"rsi_14":70.16,"sma_20":14906.5,"sma_60":16997.5,"sma_120":18810.58},{"date":"2025-12-15","open":15370,"high":15370,"low":15030,"close":15190,"volume":13971,"rsi_14":71.31,"sma_20":14882.5,"sma_60":16932.5,"sma_120":18752.58},{"date":"2025-12-16","open":15120,"high":15340,"low":14870,"close":14970,"volume":13856,"rsi_14":58.93,"sma_20":14873.5,"sma_60":16857.0,"sma_120":18674.42},{"date":"2025-12-17","open":14900,"high":15590,"low":14660,"close":14770,"volume":16596,"rsi_14":44.28,"sma_20":14874.5,"sma_60":16777.67,"sma_120":18604.17},{"date":"2025-12-18","open":14670,"high":14670,"low":14310,"close":14380,"volume":17695,"rsi_14":37.24,"sma_20":14839.5,"sma_60":16692.17,"sma_120":18536.5},{"date":"2025-12-19","open":14310,"high":14630,"low":14260,"close":14610,"volume":19633,"rsi_14":42.08,"sma_20":14842.0,"sma_60":16613.0,"sma_120":18474.5},{"date":"2025-12-22","open":14580,"high":14910,"low":14540,"close":14640,"volume":13687,"rsi_14":42.53,"sma_20":14855.5,"sma_60":16542.33,"sma_120":18416.5},{"date":"2025-12-23","open":14550,"high":14690,"low":14310,"close":14380,"volume":17721,"rsi_14":35.77,"sma_20":14867.0,"sma_60":16465.5,"sma_120":18354.67},{"date":"2025-12-24","open":14400,"high":14470,"low":14190,"close":14200,"volume":17617,"rsi_14":34.88,"sma_20":14848.5,"sma_60":16379.0,"sma_120":18287.17},{"date":"2025-12-26","open":14210,"high":14240,"low":13770,"close":13770,"volume":30854,"rsi_14":30.82,"sma_20":14787.0,"sma_60":16285.5,"sma_120":18210.67},{"date":"2025-12-29","open":13770,"high":13990,"low":13680,"close":13770,"volume":14442,"rsi_14":33.68,"sma_20":14726.0,"sma_60":16203.5,"sma_120":18136.25},{"date":"2025-12-30","open":13810,"high":13900,"low":13450,"close":13640,"volume":17331,"rsi_14":28.72,"sma_20":14657.0,"sma_60":16113.17,"sma_120":18066.17},{"date":"2026-01-02","open":13450,"high":14480,"low":13450,"close":14370,"volume":41108,"rsi_14":43.94,"sma_20":14624.0,"sma_60":16044.17,"sma_120":17997.17},{"date":"2026-01-05","open":14370,"high":17920,"low":14340,"close":16380,"volume":968264,"rsi_14":64.01,"sma_20":14685.0,"sma_60":16020.0,"sma_120":17936.17},{"date":"2026-01-06","open":16380,"high":16990,"low":16030,"close":16120,"volume":160269,"rsi_14":57.14,"sma_20":14738.5,"sma_60":15988.33,"sma_120":17879.25},{"date":"2026-01-07","open":16320,"high":16320,"low":15220,"close":15550,"volume":84887,"rsi_14":53.19,"sma_20":14766.5,"sma_60":15949.17,"sma_120":17821.33},{"date":"2026-01-08","open":15550,"high":15550,"low":14860,"close":15050,"volume":52985,"rsi_14":50.68,"sma_20":14783.0,"sma_60":15909.83,"sma_120":17751.75},{"date":"2026-01-09","open":14960,"high":15330,"low":14820,"close":15130,"volume":46662,"rsi_14":53.1,"sma_20":14796.0,"sma_60":15868.67,"sma_120":17682.83},{"date":"2026-01-12","open":15170,"high":16250,"low":15160,"close":15640,"volume":99478,"rsi_14":60.64,"sma_20":14838.0,"sma_60":15824.33,"sma_120":17619.83},{"date":"2026-01-13","open":15640,"high":15850,"low":15360,"close":15550,"volume":33984,"rsi_14":58.13,"sma_20":14874.0,"sma_60":15780.67,"sma_120":17560.67},{"date":"2026-01-14","open":15700,"high":15700,"low":15040,"close":15320,"volume":41204,"rsi_14":55.69,"sma_20":14871.5,"sma_60":15736.0,"sma_120":17507.92},{"date":"2026-01-15","open":15160,"high":15430,"low":14860,"close":15300,"volume":40014,"rsi_14":58.01,"sma_20":14877.0,"sma_60":15691.5,"sma_120":17456.67},{"date":"2026-01-16","open":15310,"high":15740,"low":15260,"close":15380,"volume":43453,"rsi_14":60.46,"sma_20":14897.5,"sma_60":15651.33,"sma_120":17409.0},{"date":"2026-01-19","open":15380,"high":15830,"low":15260,"close":15640,"volume":51401,"rsi_14":67.09,"sma_20":14991.0,"sma_60":15568.17,"sma_120":17366.42},{"date":"2026-01-20","open":15660,"high":16900,"low":15360,"close":16320,"volume":169627,"rsi_14":72.26,"sma_20":15076.5,"sma_60":15535.17,"sma_120":17332.42},{"date":"2026-01-21","open":16010,"high":16830,"low":15910,"close":16400,"volume":110572,"rsi_14":68.9,"sma_20":15164.5,"sma_60":15501.83,"sma_120":17286.17},{"date":"2026-01-22","open":16700,"high":16700,"low":16090,"close":16300,"volume":64761,"rsi_14":48.84,"sma_20":15260.5,"sma_60":15462.17,"sma_120":17238.67},{"date":"2026-01-23","open":16280,"high":16450,"low":16000,"close":16310,"volume":51429,"rsi_14":52.96,"sma_20":15366.0,"sma_60":15422.83,"sma_120":17197.5},{"date":"2026-01-26","open":16310,"high":16480,"low":16070,"close":16340,"volume":50240,"rsi_14":64.79,"sma_20":15494.5,"sma_60":15388.33,"sma_120":17159.5},{"date":"2026-01-27","open":16550,"high":17060,"low":16290,"close":16550,"volume":62905,"rsi_14":81.51,"sma_20":15633.5,"sma_60":15365.0,"sma_120":17126.58},{"date":"2026-01-28","open":16600,"high":16850,"low":16310,"close":16360,"volume":49428,"rsi_14":74.7,"sma_20":15769.5,"sma_60":15338.33,"sma_120":17092.5},{"date":"2026-01-29","open":16360,"high":16490,"low":16010,"close":16290,"volume":48330,"rsi_14":65.85,"sma_20":15865.5,"sma_60":15310.67,"sma_120":17057.83},{"date":"2026-01-30","open":16560,"high":16720,"low":15970,"close":16150,"volume":48621,"rsi_14":64.29,"sma_20":15854.0,"sma_60":15297.0,"sma_120":17027.42},{"date":"2026-02-02","open":16150,"high":16150,"low":15230,"close":15360,"volume":63665,"rsi_14":50.75,"sma_20":15816.0,"sma_60":15273.33,"sma_120":16987.08},{"date":"2026-02-03","open":15360,"high":15900,"low":15360,"close":15880,"volume":31594,"rsi_14":59.18,"sma_20":15832.5,"sma_60":15275.67,"sma_120":16951.92},{"date":"2026-02-04","open":15880,"high":17460,"low":15860,"close":17240,"volume":227207,"rsi_14":70.95,"sma_20":15942.0,"sma_60":15306.67,"sma_120":16927.25},{"date":"2026-02-05","open":17250,"high":17250,"low":16590,"close":16730,"volume":101163,"rsi_14":63.64,"sma_20":16022.0,"sma_60":15316.67,"sma_120":16900.42},{"date":"2026-02-06","open":16400,"high":16400,"low":15400,"close":16320,"volume":63111,"rsi_14":56.67,"sma_20":16056.0,"sma_60":15319.0,"sma_120":16868.92},{"date":"2026-02-09","open":16400,"high":16800,"low":16210,"close":16800,"volume":84415,"rsi_14":54.9,"sma_20":16118.5,"sma_60":15324.33,"sma_120":16844.17},{"date":"2026-02-10","open":16930,"high":17390,"low":16480,"close":16850,"volume":81211,"rsi_14":54.62,"sma_20":16195.0,"sma_60":15332.83,"sma_120":16818.83},{"date":"2026-02-11","open":16860,"high":17795,"low":16570,"close":17300,"volume":188247,"rsi_14":59.58,"sma_20":16295.0,"sma_60":15356.33,"sma_120":16799.17},{"date":"2026-02-12","open":17300,"high":17300,"low":16900,"close":17000,"volume":77662,"rsi_14":56.26,"sma_20":16376.0,"sma_60":15378.5,"sma_120":16773.33},{"date":"2026-02-13","open":16970,"high":18400,"low":16920,"close":17260,"volume":254950,"rsi_14":58.01,"sma_20":16470.0,"sma_60":15413.67,"sma_120":16755.0},{"date":"2026-02-19","open":17800,"high":18420,"low":17550,"close":18110,"volume":193414,"rsi_14":62.23,"sma_20":16593.5,"sma_60":15469.67,"sma_120":16750.67},{"date":"2026-02-20","open":18400,"high":19240,"low":18140,"close":18820,"volume":247039,"rsi_14":67.83,"sma_20":16718.5,"sma_60":15532.0,"sma_120":16750.83},{"date":"2026-02-23","open":18870,"high":19260,"low":18530,"close":18610,"volume":159683,"rsi_14":66.48,"sma_20":16829.0,"sma_60":15599.5,"sma_120":16747.33},{"date":"2026-02-24","open":18970,"high":19610,"low":18550,"close":19210,"volume":186209,"rsi_14":70.4,"sma_20":16974.5,"sma_60":15680.17,"sma_120":16747.33},{"date":"2026-02-25","open":19460,"high":21350,"low":19400,"close":19970,"volume":518360,"rsi_14":80.86,"sma_20":17157.5,"sma_60":15777.17,"sma_120":16756.25},{"date":"2026-02-26","open":19970,"high":21050,"low":19780,"close":20400,"volume":258268,"rsi_14":80.62,"sma_20":17351.0,"sma_60":16179.17,"sma_120":15487.42},{"date":"2026-02-27","open":20350,"high":24100,"low":19020,"close":20250,"volume":2315490,"rsi_14":74.39,"sma_20":17545.5,"sma_60":15961.83,"sma_120":16780.25},{"date":"2026-03-03","open":19980,"high":19990,"low":18580,"close":18600,"volume":332218,"rsi_14":62.79,"sma_20":17657.5,"sma_60":16022.0,"sma_120":16778.33},{"date":"2026-03-04","open":17900,"high":18790,"low":16000,"close":16000,"volume":266102,"rsi_14":48.32,"sma_20":17643.0,"sma_60":16038.33,"sma_120":16761.25},{"date":"2026-03-05","open":17200,"high":18420,"low":16930,"close":18420,"volume":143919,"rsi_14":57.08,"sma_20":17756.5,"sma_60":16094.83,"sma_120":16764.5},{"date":"2026-03-06","open":18430,"high":19240,"low":17880,"close":18830,"volume":154130,"rsi_14":58.39,"sma_20":17930.0,"sma_60":16156.0,"sma_120":16772.83},{"date":"2026-03-09","open":18280,"high":18480,"low":17150,"close":17610,"volume":117023,"rsi_14":51.23,"sma_20":18016.5,"sma_60":16198.67,"sma_120":16770.67},{"date":"2026-03-10","open":18190,"high":18780,"low":17940,"close":18550,"volume":101204,"rsi_14":55.87,"sma_20":18082.0,"sma_60":16258.0,"sma_120":16777.33},{"date":"2026-03-11","open":18790,"high":19190,"low":18420,"close":18680,"volume":90905,"rsi_14":55.43,"sma_20":18179.5,"sma_60":16324.0,"sma_120":16783.58},{"date":"2026-03-12","open":18600,"high":19610,"low":18480,"close":19450,"volume":160325,"rsi_14":55.15,"sma_20":18336.0,"sma_60":16400.33,"sma_120":16795.5},{"date":"2026-03-13","open":19450,"high":19450,"low":18830,"close":18920,"volume":96219,"rsi_14":50.39,"sma_20":18442.0,"sma_60":16469.0,"sma_120":16801.67},{"date":"2026-03-16","open":19110,"high":19500,"low":18500,"close":18640,"volume":82125,"rsi_14":50.12,"sma_20":18531.5,"sma_60":16813.5,"sma_120":15801.08},{"date":"2026-03-17","open":18720,"high":19770,"low":18720,"close":18980,"volume":112056,"rsi_14":49.09,"sma_20":18615.5,"sma_60":16592.67,"sma_120":16795.08},{"date":"2026-03-18","open":19090,"high":19390,"low":18850,"close":19290,"volume":93249,"rsi_14":47.21,"sma_20":18730.0,"sma_60":16661.0,"sma_120":16796.75},{"date":"2026-03-19","open":18840,"high":23450,"low":18840,"close":22100,"volume":1539809,"rsi_14":55.84,"sma_20":18972.0,"sma_60":16779.83,"sma_120":16818.42},{"date":"2026-03-20","open":22950,"high":25900,"low":21500,"close":21800,"volume":1586245,"rsi_14":55.27,"sma_20":19156.5,"sma_60":16897.0,"sma_120":16837.33},{"date":"2026-03-23","open":21800,"high":23300,"low":20900,"close":21600,"volume":445212,"rsi_14":61.31,"sma_20":19295.5,"sma_60":17017.33,"sma_120":16854.75},{"date":"2026-03-24","open":21550,"high":22450,"low":20200,"close":20850,"volume":285725,"rsi_14":71.25,"sma_20":19407.5,"sma_60":17121.33,"sma_120":16867.17},{"date":"2026-03-25","open":20850,"high":23550,"low":20300,"close":22200,"volume":484606,"rsi_14":68.28,"sma_20":19557.0,"sma_60":17247.33,"sma_120":16894.83},{"date":"2026-03-26","open":22200,"high":22450,"low":21000,"close":21200,"volume":217124,"rsi_14":60.84,"sma_20":19618.5,"sma_60":17361.0,"sma_120":16913.25},{"date":"2026-03-27","open":21504,"high":21809,"low":20642,"close":21200,"volume":135915,"rsi_14":66.43,"sma_20":19643.5,"sma_60":17472.67,"sma_120":16925.83},{"date":"2026-03-30","open":20800,"high":23100,"low":20250,"close":22450,"volume":432104,"rsi_14":68.36,"sma_20":19753.5,"sma_60":17617.33,"sma_120":16951.42},{"date":"2026-03-31","open":22500,"high":23450,"low":21150,"close":21400,"volume":373748,"rsi_14":61.79,"sma_20":19893.5,"sma_60":17744.5,"sma_120":16974.0},{"date":"2026-04-01","open":21950,"high":23100,"low":21600,"close":22150,"volume":230219,"rsi_14":61.72,"sma_20":20201.0,"sma_60":17886.33,"sma_120":16999.75},{"date":"2026-04-02","open":22350,"high":23450,"low":21500,"close":21700,"volume":340240,"rsi_14":62.15,"sma_20":20365.0,"sma_60":18008.5,"sma_120":17026.33},{"date":"2026-04-03","open":21900,"high":24050,"low":21900,"close":22950,"volume":545581,"rsi_14":67.37,"sma_20":20571.0,"sma_60":18118.0,"sma_120":17069.0},{"date":"2026-04-06","open":22950,"high":22950,"low":20900,"close":21200,"volume":232617,"rsi_14":58.03,"sma_20":20750.5,"sma_60":18202.67,"sma_120":17095.5},{"date":"2026-04-07","open":21350,"high":21500,"low":19410,"close":19990,"volume":213572,"rsi_14":52.38,"sma_20":20822.5,"sma_60":18276.67,"sma_120":17112.92},{"date":"2026-04-08","open":20250,"high":20600,"low":19760,"close":19830,"volume":175911,"rsi_14":40.6,"sma_20":20880.0,"sma_60":18356.33,"sma_120":17133.08},{"date":"2026-04-09","open":19990,"high":20350,"low":18920,"close":19050,"volume":141034,"rsi_14":39.04,"sma_20":20860.0,"sma_60":18421.67,"sma_120":17145.17},{"date":"2026-04-10","open":19290,"high":19750,"low":19120,"close":19590,"volume":106914,"rsi_14":42.2,"sma_20":20893.5,"sma_60":18487.5,"sma_120":17155.92},{"date":"2026-04-13","open":19490,"high":19490,"low":18920,"close":19000,"volume":81587,"rsi_14":42.73,"sma_20":20911.5,"sma_60":18545.0,"sma_120":17162.83},{"date":"2026-04-14","open":19180,"high":19520,"low":18810,"close":19000,"volume":125722,"rsi_14":35.94,"sma_20":20912.5,"sma_60":18606.33,"sma_120":17171.17},{"date":"2026-04-15","open":19200,"high":20150,"low":18920,"close":20000,"volume":211400,"rsi_14":44.73,"sma_20":20948.0,"sma_60":18684.67,"sma_120":17188.08},{"date":"2026-04-16","open":20200,"high":22000,"low":19760,"close":20900,"volume":261490,"rsi_14":50.0,"sma_20":20888.0,"sma_60":18776.67,"sma_120":17214.0},{"date":"2026-04-17","open":20900,"high":20900,"low":20200,"close":20650,"volume":99296,"rsi_14":41.57,"sma_20":20830.5,"sma_60":18860.17,"sma_120":17237.58},{"date":"2026-04-20","open":20850,"high":21550,"low":20350,"close":20400,"volume":109008,"rsi_14":44.94,"sma_20":20770.5,"sma_60":18928.17,"sma_120":17256.0},{"date":"2026-04-21","open":20500,"high":20950,"low":20300,"close":20450,"volume":95867,"rsi_14":40.74,"sma_20":20750.5,"sma_60":18995.67,"sma_120":17273.92},{"date":"2026-04-22","open":20450,"high":22450,"low":20450,"close":22200,"volume":423565,"rsi_14":52.39,"sma_20":20750.5,"sma_60":19094.0,"sma_120":17305.58},{"date":"2026-04-23","open":23000,"high":24800,"low":22100,"close":22600,"volume":594255,"rsi_14":48.18,"sma_20":20820.5,"sma_60":19198.83,"sma_120":17338.25},{"date":"2026-04-24","open":22950,"high":23650,"low":22200,"close":23100,"volume":235512,"rsi_14":61.34,"sma_20":20930.5,"sma_60":19311.5,"sma_120":17375.17},{"date":"2026-04-27","open":23700,"high":25350,"low":23650,"close":25000,"volume":552643,"rsi_14":77.62,"sma_20":21058.0,"sma_60":19452.33,"sma_120":17430.08},{"date":"2026-04-28","open":25550,"high":25650,"low":24600,"close":24800,"volume":277928,"rsi_14":77.28,"sma_20":21228.0,"sma_60":19593.0,"sma_120":17487.17},{"date":"2026-04-29","open":24900,"high":27500,"low":24750,"close":26450,"volume":737106,"rsi_14":87.07,"sma_20":21443.0,"sma_60":19762.33,"sma_120":17530.75},{"date":"2026-04-30","open":26450,"high":26750,"low":24900,"close":25150,"volume":243043,"rsi_14":80.3,"sma_20":21285.0,"sma_60":21173.0,"sma_120":20271.58},{"date":"2026-05-04","open":25500,"high":26600,"low":23500,"close":25200,"volume":274327,"rsi_14":80.39,"sma_20":21728.0,"sma_60":20076.33,"sma_120":17686.5},{"date":"2026-05-06","open":25400,"high":25950,"low":24150,"close":25100,"volume":179414,"rsi_14":79.61,"sma_20":21923.0,"sma_60":20230.0,"sma_120":17755.83},{"date":"2026-05-07","open":25150,"high":29800,"low":23600,"close":24750,"volume":1072773,"rsi_14":74.61,"sma_20":22161.0,"sma_60":20355.17,"sma_120":17830.92},{"date":"2026-05-08","open":24450,"high":25750,"low":24250,"close":24300,"volume":290751,"rsi_14":68.48,"sma_20":22384.5,"sma_60":20481.33,"sma_120":17899.0},{"date":"2026-05-11","open":24300,"high":24600,"low":22850,"close":22850,"volume":198031,"rsi_14":60.58,"sma_20":22574.5,"sma_60":20590.17,"sma_120":17954.58},{"date":"2026-05-12","open":22600,"high":23800,"low":22000,"close":22350,"volume":179935,"rsi_14":59.15,"sma_20":22712.5,"sma_60":20682.67,"sma_120":18003.5},{"date":"2026-05-13","open":22350,"high":22400,"low":21400,"close":21650,"volume":113480,"rsi_14":55.31,"sma_20":22845.0,"sma_60":20762.67,"sma_120":18047.75},{"date":"2026-05-14","open":21650,"high":23350,"low":21550,"close":21750,"volume":100228,"rsi_14":47.67,"sma_20":22982.5,"sma_60":20836.83,"sma_120":18096.58},{"date":"2026-05-15","open":21650,"high":21750,"low":19870,"close":19870,"volume":167432,"rsi_14":37.74,"sma_20":22976.0,"sma_60":20884.67,"sma_120":18131.58},{"date":"2026-05-18","open":19290,"high":19600,"low":18460,"close":19240,"volume":114371,"rsi_14":32.86,"sma_20":22893.0,"sma_60":20917.67,"sma_120":18165.67},{"date":"2026-05-19","open":19240,"high":19460,"low":18410,"close":18860,"volume":54021,"rsi_14":18.48,"sma_20":22803.5,"sma_60":20930.17,"sma_120":18199.92},{"date":"2026-05-20","open":18480,"high":18780,"low":17270,"close":18000,"volume":91731,"rsi_14":17.31,"sma_20":22683.5,"sma_60":20916.5,"sma_120":18224.25},{"date":"2026-05-21","open":18190,"high":19200,"low":18190,"close":18820,"volume":52946,"rsi_14":10.14,"sma_20":22602.0,"sma_60":20920.0,"sma_120":18259.75},{"date":"2026-05-22","open":18820,"high":20950,"low":18820,"close":20100,"volume":154033,"rsi_14":23.56,"sma_20":22497.0,"sma_60":20934.83,"sma_120":18307.5},{"date":"2026-05-26","open":20300,"high":21450,"low":20300,"close":20600,"volume":91180,"rsi_14":27.0,"sma_20":22397.0,"sma_60":20945.33,"sma_120":18361.25},{"date":"2026-05-27","open":20950,"high":20950,"low":19310,"close":19410,"volume":73730,"rsi_14":24.35,"sma_20":22212.5,"sma_60":20928.83,"sma_120":18401.58},{"date":"2026-05-28","open":19320,"high":19610,"low":18000,"close":18480,"volume":57561,"rsi_14":23.14,"sma_20":21886.5,"sma_60":20899.33,"sma_120":18430.58},{"date":"2026-05-29","open":18480,"high":19200,"low":18010,"close":18170,"volume":57256,"rsi_14":23.42,"sma_20":21555.0,"sma_60":20892.17,"sma_120":18457.08},{"date":"2026-06-01","open":18150,"high":18150,"low":16900,"close":17240,"volume":110466,"rsi_14":24.52,"sma_20":21094.5,"sma_60":20912.83,"sma_120":18475.58},{"date":"2026-06-02","open":16700,"high":17200,"low":16200,"close":16360,"volume":60044,"rsi_14":23.71,"sma_20":20655.0,"sma_60":20878.5,"sma_120":18486.67},{"date":"2026-06-04","open":16200,"high":17400,"low":16180,"close":17000,"volume":48407,"rsi_14":29.48,"sma_20":20245.0,"sma_60":20848.0,"sma_120":18502.0},{"date":"2026-06-05","open":16700,"high":16840,"low":15900,"close":16130,"volume":42250,"rsi_14":26.78,"sma_20":19796.5,"sma_60":20823.33,"sma_120":18511.0},{"date":"2026-06-08","open":13790,"high":15770,"low":13790,"close":14110,"volume":72089,"rsi_14":26.47,"sma_20":19264.5,"sma_60":20749.33,"sma_120":18503.67},{"date":"2026-06-09","open":14110,"high":15250,"low":14110,"close":14900,"volume":55477,"rsi_14":32.5,"sma_20":18794.5,"sma_60":20686.33,"sma_120":18505.17},{"date":"2026-06-10","open":15510,"high":17060,"low":14820,"close":15160,"volume":142983,"rsi_14":34.93,"sma_20":18410.0,"sma_60":20614.83,"sma_120":18507.58},{"date":"2026-06-11","open":15230,"high":15530,"low":14360,"close":15020,"volume":54293,"rsi_14":37.11,"sma_20":18043.5,"sma_60":20549.83,"sma_120":18509.42},{"date":"2026-06-12","open":15390,"high":16080,"low":15220,"close":15640,"volume":29934,"rsi_14":36.0,"sma_20":17743.0,"sma_60":20499.83,"sma_120":18516.17},{"date":"2026-06-15","open":15710,"high":17220,"low":15710,"close":16660,"volume":64040,"rsi_14":34.5,"sma_20":17488.5,"sma_60":20461.17,"sma_120":18526.92},{"date":"2026-06-16","open":16690,"high":17760,"low":16500,"close":17070,"volume":68453,"rsi_14":33.97,"sma_20":17348.5,"sma_60":20424.17,"sma_120":18542.58},{"date":"2026-06-17","open":17070,"high":17070,"low":16340,"close":16490,"volume":39282,"rsi_14":53.08,"sma_20":16542.5,"sma_60":19895.17,"sma_120":18683.92},{"date":"2026-06-18","open":16490,"high":16490,"low":15550,"close":15990,"volume":45699,"rsi_14":37.51,"sma_20":17067.5,"sma_60":20233.83,"sma_120":18565.42},{"date":"2026-06-19","open":15790,"high":16000,"low":14770,"close":15000,"volume":63794,"rsi_14":35.12,"sma_20":16917.5,"sma_60":20123.83,"sma_120":18570.58},{"date":"2026-06-22","open":14740,"high":15080,"low":14660,"close":14750,"volume":23462,"rsi_14":37.51,"sma_20":16714.0,"sma_60":20022.17,"sma_120":18571.75},{"date":"2026-06-23","open":14740,"high":14900,"low":13500,"close":13520,"volume":48202,"rsi_14":36.24,"sma_20":16385.0,"sma_60":19877.5,"sma_120":18562.42},{"date":"2026-06-24","open":13120,"high":13720,"low":13120,"close":13440,"volume":22337,"rsi_14":31.76,"sma_20":16027.0,"sma_60":19748.17,"sma_120":18554.58},{"date":"2026-06-25","open":13440,"high":15260,"low":13370,"close":13860,"volume":137740,"rsi_14":37.81,"sma_20":15749.5,"sma_60":19630.83,"sma_120":18551.75},{"date":"2026-06-26","open":13800,"high":14570,"low":13300,"close":14000,"volume":75926,"rsi_14":49.26,"sma_20":15525.5,"sma_60":19490.0,"sma_120":18553.67},{"date":"2026-06-29","open":13560,"high":15330,"low":13560,"close":14940,"volume":94039,"rsi_14":50.26,"sma_20":15364.0,"sma_60":19382.33,"sma_120":18563.42},{"date":"2026-06-30","open":14840,"high":15200,"low":14590,"close":14750,"volume":35192,"rsi_14":47.27,"sma_20":15239.5,"sma_60":19259.0,"sma_120":18572.67},{"date":"2026-07-01","open":14750,"high":16580,"low":14750,"close":16230,"volume":92992,"rsi_14":56.84,"sma_20":15233.0,"sma_60":19167.83,"sma_120":18588.17},{"date":"2026-07-02","open":15660,"high":16220,"low":14800,"close":14920,"volume":48030,"rsi_14":46.23,"sma_20":15129.0,"sma_60":19034.0,"sma_120":18576.0},{"date":"2026-07-03","open":14900,"high":15240,"low":14110,"close":14580,"volume":48185,"rsi_14":38.26,"sma_20":15051.5,"sma_60":18923.67,"sma_120":18563.17},{"date":"2026-07-06","open":14480,"high":14520,"low":13540,"close":13770,"volume":31506,"rsi_14":32.18,"sma_20":15034.5,"sma_60":18820.0,"sma_120":18548.33},{"date":"2026-07-07","open":13600,"high":14050,"low":13110,"close":13400,"volume":38131,"rsi_14":32.93,"sma_20":14959.5,"sma_60":18712.83,"sma_120":18534.58},{"date":"2026-07-08","open":13270,"high":13490,"low":12410,"close":12470,"volume":48502,"rsi_14":31.43,"sma_20":14825.0,"sma_60":18603.17,"sma_120":18512.42},{"date":"2026-07-09","open":12470,"high":12900,"low":11700,"close":12340,"volume":38445,"rsi_14":34.57,"sma_20":14691.0,"sma_60":18482.33,"sma_120":18484.92},{"date":"2026-07-10","open":12340,"high":16040,"low":12340,"close":14080,"volume":568921,"rsi_14":46.69,"sma_20":14613.0,"sma_60":18400.33,"sma_120":18472.67},{"date":"2026-07-13","open":14100,"high":16600,"low":14080,"close":14150,"volume":696926,"rsi_14":53.52,"sma_20":14487.5,"sma_60":18319.5,"sma_120":18462.92},{"date":"2026-07-14","open":14220,"high":15340,"low":13650,"close":14590,"volume":323813,"rsi_14":56.18,"sma_20":14363.5,"sma_60":18229.33,"sma_120":18457.0},{"date":"2026-07-15","open":14900,"high":16200,"low":14810,"close":15860,"volume":220890,"rsi_14":59.84,"sma_20":14332.0,"sma_60":18145.33,"sma_120":18461.0},{"date":"2026-07-16","open":15870,"high":16570,"low":15140,"close":15920,"volume":147658,"rsi_14":59.52,"sma_20":14328.5,"sma_60":18066.5,"sma_120":18463.33},{"date":"2026-07-20","open":15620,"high":15790,"low":13930,"close":13990,"volume":97608,"rsi_14":45.71,"sma_20":14278.0,"sma_60":17959.67,"sma_120":18443.92},{"date":"2026-07-21","open":13980,"high":14150,"low":13200,"close":13920,"volume":57093,"rsi_14":46.21,"sma_20":14236.5,"sma_60":17850.83,"sma_120":18423.25},{"date":"2026-07-22","open":14140,"high":15040,"low":14120,"close":14130,"volume":73453,"rsi_14":39.15,"sma_20":14267.0,"sma_60":17716.33,"sma_120":18405.17},{"date":"2026-07-23","open":14640,"high":15800,"low":14210,"close":15800,"volume":122987,"rsi_14":54.38,"sma_20":14385.0,"sma_60":17603.0,"sma_120":18400.92},{"date":"2026-07-24","open":15700,"high":15920,"low":14750,"close":14790,"volume":85884,"rsi_14":50.98,"sma_20":14431.5,"sma_60":17464.5,"sma_120":18388.0},{"date":"2026-07-27","open":15190,"high":15190,"low":13200,"close":13290,"volume":90257,"rsi_14":47.89,"sma_20":14396.0,"sma_60":17269.33,"sma_120":18360.83},{"date":"2026-07-28","open":12510,"high":12900,"low":11900,"close":12040,"volume":76774,"rsi_14":44.46,"sma_20":14251.0,"sma_60":17056.67,"sma_120":18324.83},{"date":"2026-07-29","open":12000,"high":12390,"low":10700,"close":11090,"volume":87285,"rsi_14":44.39,"sma_20":14068.0,"sma_60":16800.67,"sma_120":18281.5},{"date":"2026-07-30","open":10880,"high":11770,"low":10860,"close":11290,"volume":58539,"rsi_14":45.76,"sma_20":13821.0,"sma_60":16569.67,"sma_120":18241.0},{"date":"2026-07-31","open":11970,"high":12270,"low":11800,"close":12140,"volume":42774,"rsi_14":41.55,"sma_20":13682.0,"sma_60":16352.0,"sma_120":18214.17},{"date":"2026-08-03","open":12190,"high":12790,"low":11870,"close":12400,"volume":32676,"rsi_14":42.5,"sma_20":13573.0,"sma_60":16140.33,"sma_120":18185.17},{"date":"2026-08-04","open":12400,"high":13350,"low":12400,"close":13210,"volume":32928,"rsi_14":44.27,"sma_20":13545.0,"sma_60":15948.0,"sma_120":18151.58},{"date":"2026-08-05","open":13300,"high":14140,"low":13300,"close":14040,"volume":60642,"rsi_14":42.16,"sma_20":13577.0,"sma_60":15777.0,"sma_120":18129.17},{"date":"2026-08-06","open":13970,"high":14300,"low":13630,"close":14040,"volume":29391,"rsi_14":41.85,"sma_20":13655.5,"sma_60":15630.17,"sma_120":18110.17},{"date":"2026-08-07","open":14350,"high":14640,"low":13560,"close":13810,"volume":31003,"rsi_14":49.09,"sma_20":13729.0,"sma_60":15487.83,"sma_120":18085.25},{"date":"2026-08-10","open":13760,"high":14510,"low":13760,"close":14500,"volume":49079,"rsi_14":52.77,"sma_20":13750.0,"sma_60":15368.67,"sma_120":18065.67},{"date":"2026-08-11","open":14240,"high":14960,"low":14050,"close":14660,"volume":51104,"rsi_14":52.55,"sma_20":13775.5,"sma_60":15250.5,"sma_120":18043.67},{"date":"2026-08-12","open":15720,"high":15970,"low":14770,"close":15830,"volume":123337,"rsi_14":50.15,"sma_20":13837.5,"sma_60":15183.17,"sma_120":18033.92},{"date":"2026-08-13","open":15830,"high":16500,"low":15830,"close":15970,"volume":86376,"rsi_14":56.53,"sma_20":13843.0,"sma_60":15128.67,"sma_120":18023.17},{"date":"2026-08-14","open":16300,"high":16600,"low":15610,"close":15900,"volume":58345,"rsi_14":67.15,"sma_20":13842.0,"sma_60":15079.33,"sma_120":18004.75},{"date":"2026-08-18","open":15900,"high":15920,"low":14570,"close":14700,"volume":54307,"rsi_14":67.59,"sma_20":13877.5,"sma_60":15024.33,"sma_120":17970.42},{"date":"2026-08-19","open":14250,"high":15000,"low":14150,"close":14460,"volume":31440,"rsi_14":74.6,"sma_20":13904.5,"sma_60":14951.67,"sma_120":17935.83},{"date":"2026-08-20","open":14750,"high":15000,"low":14150,"close":14510,"volume":31011,"rsi_14":74.03,"sma_20":13923.5,"sma_60":14858.5,"sma_120":17896.67},{"date":"2026-08-21","open":14250,"high":14320,"low":13520,"close":13730,"volume":22169,"rsi_14":61.99,"sma_20":13820.0,"sma_60":14744.0,"sma_120":17844.67},{"date":"2026-08-24","open":13860,"high":13990,"low":13450,"close":13550,"volume":19968,"rsi_14":58.78,"sma_20":13758.0,"sma_60":14646.33,"sma_120":17787.58},{"date":"2026-08-25","open":13550,"high":14500,"low":12950,"close":14400,"volume":25408,"rsi_14":59.03,"sma_20":13813.5,"sma_60":14578.33,"sma_120":17738.83},{"date":"2026-08-26","open":14290,"high":14420,"low":14050,"close":14200,"volume":20633,"rsi_14":51.34,"sma_20":13921.5,"sma_60":14512.17,"sma_120":17702.17},{"date":"2026-08-27","open":14220,"high":14600,"low":14090,"close":14330,"volume":21336,"rsi_14":52.38,"sma_20":14083.5,"sma_60":14463.67,"sma_120":17688.25},{"date":"2026-08-28","open":14470,"high":14620,"low":14220,"close":14430,"volume":14042,"rsi_14":55.2,"sma_20":14240.5,"sma_60":14431.5,"sma_120":17655.0},{"date":"2026-08-31","open":14450,"high":14450,"low":13660,"close":14180,"volume":16496,"rsi_14":47.1,"sma_20":14342.5,"sma_60":14384.5,"sma_120":17616.25},{"date":"2026-09-01","open":13920,"high":14230,"low":13270,"close":13530,"volume":34170,"rsi_14":40.6,"sma_20":14399.0,"sma_60":14341.17,"sma_120":17582.25},{"date":"2026-09-02","open":13200,"high":13470,"low":13090,"close":13100,"volume":32351,"rsi_14":24.1,"sma_20":14393.5,"sma_60":14324.33,"sma_120":17536.83},{"date":"2026-09-03","open":13430,"high":13430,"low":12500,"close":12750,"volume":32936,"rsi_14":20.62,"sma_20":14329.0,"sma_60":14288.5,"sma_120":17487.42},{"date":"2026-09-04","open":12930,"high":13100,"low":12600,"close":12880,"volume":17353,"rsi_14":22.74,"sma_20":14271.0,"sma_60":14250.5,"sma_120":17432.67},{"date":"2026-09-07","open":13040,"high":13060,"low":12660,"close":12890,"volume":11356,"rsi_14":29.2,"sma_20":14225.0,"sma_60":14215.0,"sma_120":17382.42},{"date":"2026-09-08","open":13000,"high":13400,"low":12840,"close":13110,"volume":20374,"rsi_14":34.41,"sma_20":14155.5,"sma_60":14172.83,"sma_120":17336.33},{"date":"2026-09-09","open":13120,"high":13770,"low":13120,"close":13330,"volume":32573,"rsi_14":36.89,"sma_20":14089.0,"sma_60":14117.33,"sma_120":17289.25},{"date":"2026-09-10","open":13330,"high":13700,"low":13150,"close":13500,"volume":13771,"rsi_14":47.04,"sma_20":13972.5,"sma_60":14057.83,"sma_120":17241.0},{"date":"2026-09-11","open":13500,"high":13500,"low":12970,"close":12980,"volume":20560,"rsi_14":43.26,"sma_20":13823.0,"sma_60":13999.33,"sma_120":17165.0},{"date":"2026-09-14","open":12980,"high":13500,"low":12190,"close":12500,"volume":20691,"rsi_14":25.39,"sma_20":13653.0,"sma_60":13941.17,"sma_120":17087.5},{"date":"2026-09-15","open":12500,"high":12790,"low":12100,"close":12610,"volume":8577,"rsi_14":28.91,"sma_20":13548.5,"sma_60":13901.33,"sma_120":17012.58},{"date":"2026-09-16","open":12570,"high":13080,"low":12370,"close":12680,"volume":7514,"rsi_14":27.76,"sma_20":13459.5,"sma_60":13866.83,"sma_120":16944.5},{"date":"2026-09-17","open":12480,"high":12970,"low":12470,"close":12960,"volume":8066,"rsi_14":30.93,"sma_20":13381.5,"sma_60":13857.33,"sma_120":16867.42},{"date":"2026-09-18","open":12950,"high":13040,"low":12500,"close":12810,"volume":16442,"rsi_14":31.83,"sma_20":13335.5,"sma_60":13846.83,"sma_120":16797.5},{"date":"2026-09-21","open":12650,"high":12920,"low":12420,"close":12570,"volume":24706,"rsi_14":35.8,"sma_20":13287.0,"sma_60":13825.5,"sma_120":16728.17},{"date":"2026-09-22","open":12850,"high":13120,"low":12400,"close":12550,"volume":11760,"rsi_14":40.74,"sma_20":13194.5,"sma_60":13801.33,"sma_120":16645.67},{"date":"2026-09-23","open":12820,"high":12820,"low":12350,"close":12520,"volume":13626,"rsi_14":45.66,"sma_20":13110.5,"sma_60":13761.0,"sma_120":16571.67},{"date":"2026-09-28","open":12740,"high":12880,"low":12370,"close":12670,"volume":18266,"rsi_14":46.07,"sma_20":13027.5,"sma_60":13726.33,"sma_120":16492.67},{"date":"2026-09-29","open":12900,"high":13080,"low":12400,"close":12760,"volume":22460,"rsi_14":47.64,"sma_20":12944.0,"sma_60":13668.5,"sma_120":16418.17},{"date":"2026-09-30","open":12900,"high":12900,"low":12520,"close":12600,"volume":26353,"rsi_14":40.52,"sma_20":12865.0,"sma_60":13629.83,"sma_120":16331.92},{"date":"2026-10-01","open":12680,"high":13490,"low":12500,"close":12930,"volume":18800,"rsi_14":42.86,"sma_20":12835.0,"sma_60":13602.33,"sma_120":16263.0},{"date":"2026-10-02","open":13030,"high":13400,"low":12560,"close":13370,"volume":18757,"rsi_14":47.88,"sma_20":12848.5,"sma_60":13595.67,"sma_120":16207.83},{"date":"2026-10-06","open":13250,"high":13500,"low":13000,"close":13480,"volume":18452,"rsi_14":59.4,"sma_20":12885.0,"sma_60":13597.0,"sma_120":16154.92},{"date":"2026-10-07","open":13600,"high":13600,"low":12910,"close":13330,"volume":10174,"rsi_14":67.81,"sma_20":12907.5,"sma_60":13611.33,"sma_120":16107.25},{"date":"2026-10-08","open":13280,"high":13730,"low":12720,"close":13100,"volume":9666,"rsi_14":60.0,"sma_20":12918.0,"sma_60":13624.0,"sma_120":16053.17},{"date":"2026-10-12","open":13100,"high":13100,"low":12060,"close":12070,"volume":15857,"rsi_14":41.06,"sma_20":12866.0,"sma_60":13590.5,"sma_120":15995.42},{"date":"2026-10-13","open":11840,"high":12100,"low":11300,"close":12100,"volume":23932,"rsi_14":36.39,"sma_20":12804.5,"sma_60":13556.33,"sma_120":15937.92},{"date":"2026-10-14","open":11850,"high":12300,"low":11640,"close":11950,"volume":11943,"rsi_14":36.39,"sma_20":12727.0,"sma_60":13512.33,"sma_120":15870.83},{"date":"2026-10-15","open":11350,"high":11700,"low":10570,"close":11060,"volume":27407,"rsi_14":30.18,"sma_20":12631.0,"sma_60":13432.33,"sma_120":15788.83},{"date":"2026-10-16","open":10900,"high":12170,"low":10900,"close":11750,"volume":17592,"rsi_14":41.07,"sma_20":12593.5,"sma_60":13362.83,"sma_120":15714.67},{"date":"2026-10-19","open":11660,"high":12370,"low":11510,"close":12100,"volume":11902,"rsi_14":45.62,"sma_20":12568.0,"sma_60":13331.33,"sma_120":15645.5},{"date":"2026-10-20","open":11850,"high":12190,"low":11400,"close":11700,"volume":7189,"rsi_14":40.4,"sma_20":12519.0,"sma_60":13294.33,"sma_120":15572.58},{"date":"2026-10-21","open":11460,"high":11990,"low":11430,"close":11500,"volume":5313,"rsi_14":37.79,"sma_20":12446.0,"sma_60":13250.5,"sma_120":15483.42},{"date":"2026-10-22","open":11250,"high":11510,"low":10460,"close":10990,"volume":9128,"rsi_14":35.39,"sma_20":12355.0,"sma_60":13170.33,"sma_120":15386.67},{"date":"2026-10-23","open":10660,"high":10988,"low":10451,"close":10680,"volume":14074,"rsi_14":29.51,"sma_20":12260.5,"sma_60":13101.83,"sma_120":15283.17}],"valuation_history":[{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":1.78,"ttm_eps":null,"close":13700.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":2.8,"ttm_eps":null,"close":21800.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":39.54,"pbr":2.24,"ttm_eps":null,"close":18510.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":53.65,"pbr":1.7,"ttm_eps":null,"close":13640.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":45.81,"pbr":2.7,"ttm_eps":null,"close":21400.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":103.66,"pbr":1.87,"ttm_eps":null,"close":14750.0}],"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":"그리드위즈","phase":"above-fold","symbol_resolved":true}