{"status":"ok","report":{"price_analysis":{"current":2645.0,"change_1d":5.2,"change_7d":-1.1,"change_30d":-6.4,"high_30d":3085.0,"low_30d":2380.0,"position_in_range":38.0,"support":2450.5,"resistance":3014.5},"summary":"아이엠비디엑스(461030)은 Healthcare 섹터 KR 시장 종목입니다, 시가총액 378.78억. 현재가 2,645원, 전일 대비 +5.2%, 30일 -6.4%. ROE -4.6%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매도 6657.00, 기관 순매도 0.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -4.6%로 적자 상태입니다. 시가총액 378.78억. 매출 55.99억, 영업이익 -86.09억.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":1.62,"roe":-4.56,"eps":-75.0,"revenue":5599463358.0,"operating_income":-8609195171.0,"net_income":-7588600747.0,"market_cap":37877873265,"profit_margin":-135.52,"roa":-4.31,"operating_margin":-153.75,"gross_margin":43.75,"debt_ratio":0.05718578957753669,"total_assets":24646377934.0,"total_equity":23313194499.0,"total_debt":1333183435.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 34.9로 약세 구간입니다. MACD(-76.63)가 시그널선(-65.70)을 하회합니다(데드크로스). 현재가가 SMA20(2767)과 SMA60(2922) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 2477~3057 (현재 위치 29%).","trend":"하락","grade":"F","comment":"하락 추세, RSI 35","rsi_14":34.93449781659389,"macd":-76.63435833611493,"macd_signal":-65.70223429247064,"sma_20":2766.75,"sma_60":2922.3333333333335,"bb_upper":3056.9443314401574,"bb_lower":2476.5556685598426,"atr_14":203.57142857142858},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -6657.00, 기관 순매수 0.00. 30일 누적: 외국인 -4.68만, 기관 0.00.","foreign_trend":"매도","institution_trend":"중립","comment":"외국인 매도, 기관 중립","foreign_flow":-6657.0,"institutional_flow":0,"data":[{"date":"2026-10-23","foreign_net":-1304.0,"institution_net":0.0,"retail_net":1304.0},{"date":"2026-10-22","foreign_net":-1236.0,"institution_net":0.0,"retail_net":1236.0},{"date":"2026-10-21","foreign_net":-4867.0,"institution_net":0.0,"retail_net":4867.0},{"date":"2026-10-20","foreign_net":203.0,"institution_net":0.0,"retail_net":-203.0},{"date":"2026-10-19","foreign_net":547.0,"institution_net":0.0,"retail_net":-547.0},{"date":"2026-10-16","foreign_net":6872.0,"institution_net":0.0,"retail_net":-6872.0},{"date":"2026-10-15","foreign_net":-4235.0,"institution_net":0.0,"retail_net":4235.0},{"date":"2026-10-14","foreign_net":-2088.0,"institution_net":0.0,"retail_net":2088.0},{"date":"2026-10-13","foreign_net":10192.0,"institution_net":0.0,"retail_net":-10192.0},{"date":"2026-10-12","foreign_net":-844.0,"institution_net":0.0,"retail_net":844.0},{"date":"2026-10-08","foreign_net":-4941.0,"institution_net":0.0,"retail_net":4941.0},{"date":"2026-10-07","foreign_net":-4016.0,"institution_net":0.0,"retail_net":4016.0},{"date":"2026-10-06","foreign_net":3971.0,"institution_net":0.0,"retail_net":-3971.0},{"date":"2026-10-02","foreign_net":-8085.0,"institution_net":0.0,"retail_net":8085.0},{"date":"2026-10-01","foreign_net":-2557.0,"institution_net":0.0,"retail_net":2557.0},{"date":"2026-09-30","foreign_net":4932.0,"institution_net":0.0,"retail_net":-4932.0},{"date":"2026-09-29","foreign_net":-110.0,"institution_net":-120.0,"retail_net":230.0},{"date":"2026-09-28","foreign_net":-2983.0,"institution_net":120.0,"retail_net":2863.0},{"date":"2026-09-23","foreign_net":-1896.0,"institution_net":0.0,"retail_net":1896.0},{"date":"2026-09-22","foreign_net":741.0,"institution_net":-51.0,"retail_net":-690.0},{"date":"2026-09-21","foreign_net":5420.0,"institution_net":51.0,"retail_net":-5471.0},{"date":"2026-09-18","foreign_net":-100.0,"institution_net":0.0,"retail_net":100.0},{"date":"2026-09-17","foreign_net":-2741.0,"institution_net":0.0,"retail_net":2741.0},{"date":"2026-09-16","foreign_net":32.0,"institution_net":0.0,"retail_net":-32.0},{"date":"2026-09-15","foreign_net":-7544.0,"institution_net":0.0,"retail_net":7544.0},{"date":"2026-09-14","foreign_net":-4879.0,"institution_net":0.0,"retail_net":4879.0},{"date":"2026-09-11","foreign_net":-5384.0,"institution_net":0.0,"retail_net":5384.0},{"date":"2026-09-10","foreign_net":-7250.0,"institution_net":0.0,"retail_net":7250.0},{"date":"2026-09-09","foreign_net":1654.0,"institution_net":0.0,"retail_net":-1654.0},{"date":"2026-09-08","foreign_net":-14300.0,"institution_net":0.0,"retail_net":14300.0}],"periods":{"d1":{"foreign_net":-1304.0,"institution_net":0,"retail_net":1304.0},"d3":{"foreign_net":-7407.0,"institution_net":0,"retail_net":7407.0},"d7":{"foreign_net":-4020.0,"institution_net":0,"retail_net":4020.0},"d14":{"foreign_net":-9831.0,"institution_net":0,"retail_net":9831.0},"d30":{"foreign_net":-46796.0,"institution_net":0.0,"retail_net":46796.0}}},"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 -75, PBR 1.62x) — 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 -75원"}]},"growth":{"grade":"C","percentile":74,"summary":"매출 +18.4%","metrics":[{"name":"매출 성장률 (QoQ)","value":18.4,"unit":"%","percentile":69,"direction":"higher_better"},{"name":"영업이익 성장률","value":42.8,"unit":"%","percentile":79,"direction":"higher_better","note":"적자 축소"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -4.6%","metrics":[{"name":"ROE","value":-4.56,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-153.75,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-135.52,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-4.31,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":34,"summary":"RSI 35","metrics":[{"name":"RSI (14)","value":34.9,"unit":"","percentile":35,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-6.4,"unit":"%","percentile":38,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"C","percentile":53,"summary":"유동비율 21.8x, 순차입금비율 -0.4x","metrics":[{"name":"유동비율","value":21.76,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":-0.44,"unit":"x","percentile":95,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":-354.5,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":-1.16,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -75, PBR 1.62x) — PBR 기준 평가"},"growth":{"grade":"C","reason":"매출 +18.4%"},"profitability":{"grade":"C","reason":"ROE -4.6%"},"momentum":{"grade":"D","reason":"RSI 35"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-4.31,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-4.56,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-34.93,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.06,"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":43.75,"unit":"%","threshold":"≥ 40%","pass":true,"source":"버핏"},{"metric":"Oper Margin","value":-153.75,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-135.52,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":2,"total_count":8,"overall_comment":"8개 지표 중 2개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["적자 상태 (ROE 음수)","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["전분기 대비 매출 18% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["적자 상태 (ROE 음수)","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["전분기 대비 매출 18% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":1.62,"per_5y_high":null,"per_5y_low":null,"per_5y_avg":null,"per_percentile":null,"pbr_5y_high":16.27,"pbr_5y_low":6.36,"pbr_5y_avg":12.44,"pbr_percentile":0.0,"per_5y_median":null,"pbr_5y_median":12.54,"history":[{"quarter":"2024-Q4","per":null,"pbr":13.59},{"quarter":"2025-Q1","per":null,"pbr":12.54},{"quarter":"2025-Q2","per":null,"pbr":11.6},{"quarter":"2025-Q3","per":null,"pbr":15.68},{"quarter":"2025-Q4","per":null,"pbr":16.27},{"quarter":"2026-Q1","per":null,"pbr":11.01},{"quarter":"2026-Q2","per":null,"pbr":6.36},{"quarter":"현재","per":null,"pbr":1.62}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":false},"peer_comparison":{"peers":[],"sector":"Healthcare","industry":"DIAGNOSTICS & RESEARCH"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[],"trailing_per_history_meta":{},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":null,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PBR","value":"1.6배"},{"label":"ROE","value":"-4.6%"}],"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":"2026-10-23T23:46:41.120244+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"chart_data":{"status":"available","as_of":"2026-10-23"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":-0.04557454788298423,"dividend_yield":null,"eps":-75.0,"revenue":1509161221.0,"operating_income":-1406952352.0,"net_income":-1062488299.0,"market_cap":null,"profit_margin":-0.7040257092585339,"operating_margin":-0.9322743868728125,"roa":-0.04310930806324623,"gross_margin":0.4375027755898056,"total_equity":23313194499.0,"total_assets":24646377934.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":3.88,"roe":-0.09210343300941816,"dividend_yield":null,"eps":-156.62,"revenue":1274097764.0,"operating_income":-2457969618.0,"net_income":-2245066835.0,"market_cap":99800000000.0,"profit_margin":-1.7620836472953736,"operating_margin":-1.9291844687673434,"roa":-0.08485356074813197,"gross_margin":0.3166162137617565,"total_equity":24375495697.0,"total_assets":26458133462.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.07838249577652089,"dividend_yield":null,"eps":-137.6,"revenue":1700761802.0,"operating_income":-2176742063.0,"net_income":-1972463968.0,"market_cap":null,"profit_margin":-1.1597532151066032,"operating_margin":-1.2798629769555467,"roa":-0.0727313164122683,"gross_margin":0.289025338187834,"total_equity":25164597637.0,"total_assets":27119871677.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.08552229535622477,"dividend_yield":null,"eps":-161.05,"revenue":1115442571.0,"operating_income":-2567531138.0,"net_income":-2308581645.0,"market_cap":null,"profit_margin":-2.069655314419589,"operating_margin":-2.3018048662946358,"roa":-0.0779466535499609,"gross_margin":0.013671152954408803,"total_equity":26993915860.0,"total_assets":29617456810.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.06471604207948563,"dividend_yield":null,"eps":-131.25,"revenue":1509640952.0,"operating_income":-1912797646.0,"net_income":-1881350963.0,"market_cap":null,"profit_margin":-1.2462241174019237,"operating_margin":-1.2670546883786444,"roa":-0.0614235378501931,"gross_margin":0.4005574644745064,"total_equity":29070859443.0,"total_assets":30629153397.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.05793465260937055,"dividend_yield":null,"eps":-123.58,"revenue":1002780985.0,"operating_income":-2007183303.0,"net_income":-1771475810.0,"market_cap":null,"profit_margin":-1.7665630247266804,"operating_margin":-2.0016168366016633,"roa":-0.05506017423724937,"gross_margin":0.2739713248551477,"total_equity":30577137002.0,"total_assets":32173450857.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.06242809336722973,"dividend_yield":null,"eps":-141.34,"revenue":633136501.0,"operating_income":-2505084008.0,"net_income":-2026053347.0,"market_cap":null,"profit_margin":-3.2000261299103334,"operating_margin":-3.9566254734064055,"roa":-0.059506746462504756,"gross_margin":-0.08501930928793505,"total_equity":32454192299.0,"total_assets":34047456254.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.06725175216733761,"dividend_yield":null,"eps":-159.87,"revenue":686645502.0,"operating_income":-2483252552.0,"net_income":-2291633344.0,"market_cap":null,"profit_margin":-3.3374329800823483,"operating_margin":-3.6164986805666137,"roa":-0.06477872924479737,"gross_margin":0.16001194310597844,"total_equity":34075444433.0,"total_assets":35376324462.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":-0.06412065934417291,"dividend_yield":null,"eps":-160.39,"revenue":1185129777.0,"operating_income":-2627688511.0,"net_income":-2299181246.0,"market_cap":null,"profit_margin":-1.940024873748489,"operating_margin":-2.2172158374516986,"roa":-0.06162658753438218,"gross_margin":0.4199271368067229,"total_equity":35857105487.0,"total_assets":37308268038.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":-0.07867648827337118,"dividend_yield":null,"eps":-206.48,"revenue":902053149.0,"operating_income":-2995555071.0,"net_income":-2959822101.0,"market_cap":null,"profit_margin":-3.2812058849095598,"operating_margin":-3.3208188168522206,"roa":-0.072390176124373,"gross_margin":0.37064392421959164,"total_equity":37620160304.0,"total_assets":40887068653.0}],"current_price":2645.0,"change_pct":5.17,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2024-04-03","close":36000.0},{"date":"2024-04-04","close":30800.0},{"date":"2024-04-05","close":27550.0},{"date":"2024-04-08","close":24350.0},{"date":"2024-04-09","close":22500.0},{"date":"2024-04-11","close":20450.0},{"date":"2024-04-12","close":20700.0},{"date":"2024-04-15","close":18330.0},{"date":"2024-04-16","close":16260.0},{"date":"2024-04-17","close":21100.0},{"date":"2024-04-18","close":19950.0},{"date":"2024-04-19","close":17400.0},{"date":"2024-04-22","close":18090.0},{"date":"2024-04-23","close":19250.0},{"date":"2024-04-24","close":19310.0},{"date":"2024-04-25","close":18900.0},{"date":"2024-04-26","close":17770.0},{"date":"2024-04-29","close":17140.0},{"date":"2024-04-30","close":18420.0},{"date":"2024-05-02","close":16940.0},{"date":"2024-05-03","close":15260.0},{"date":"2024-05-07","close":14910.0},{"date":"2024-05-08","close":14000.0},{"date":"2024-05-09","close":13320.0},{"date":"2024-05-10","close":13240.0},{"date":"2024-05-13","close":12800.0},{"date":"2024-05-14","close":13510.0},{"date":"2024-05-16","close":13420.0},{"date":"2024-05-17","close":12900.0},{"date":"2024-05-20","close":12030.0},{"date":"2024-05-21","close":12780.0},{"date":"2024-05-22","close":12220.0},{"date":"2024-05-23","close":12000.0},{"date":"2024-05-24","close":12380.0},{"date":"2024-05-27","close":12850.0},{"date":"2024-05-28","close":13250.0},{"date":"2024-05-29","close":13560.0},{"date":"2024-05-30","close":14150.0},{"date":"2024-05-31","close":13170.0},{"date":"2024-06-03","close":13580.0},{"date":"2024-06-04","close":13250.0},{"date":"2024-06-05","close":12600.0},{"date":"2024-06-07","close":12550.0},{"date":"2024-06-10","close":12450.0},{"date":"2024-06-11","close":12070.0},{"date":"2024-06-12","close":12120.0},{"date":"2024-06-13","close":12120.0},{"date":"2024-06-14","close":11720.0},{"date":"2024-06-17","close":11460.0},{"date":"2024-06-18","close":11490.0},{"date":"2024-06-19","close":11250.0},{"date":"2024-06-20","close":11210.0},{"date":"2024-06-21","close":11240.0},{"date":"2024-06-24","close":10800.0},{"date":"2024-06-25","close":10720.0},{"date":"2024-06-26","close":10570.0},{"date":"2024-06-27","close":10460.0},{"date":"2024-06-28","close":10260.0},{"date":"2024-07-01","close":10690.0},{"date":"2024-07-02","close":9810.0},{"date":"2024-07-03","close":8850.0},{"date":"2024-07-04","close":8900.0},{"date":"2024-07-05","close":9030.0},{"date":"2024-07-08","close":9190.0},{"date":"2024-07-09","close":8890.0},{"date":"2024-07-10","close":8510.0},{"date":"2024-07-11","close":8800.0},{"date":"2024-07-12","close":10110.0},{"date":"2024-07-15","close":9990.0},{"date":"2024-07-16","close":11880.0},{"date":"2024-07-17","close":12360.0},{"date":"2024-07-18","close":13470.0},{"date":"2024-07-19","close":14250.0},{"date":"2024-07-22","close":15150.0},{"date":"2024-07-23","close":15310.0},{"date":"2024-07-24","close":16200.0},{"date":"2024-07-25","close":16010.0},{"date":"2024-07-26","close":18300.0},{"date":"2024-07-29","close":17130.0},{"date":"2024-07-30","close":16680.0},{"date":"2024-07-31","close":16590.0},{"date":"2024-08-01","close":16280.0},{"date":"2024-08-02","close":15770.0},{"date":"2024-08-05","close":14150.0},{"date":"2024-08-06","close":15150.0},{"date":"2024-08-07","close":15720.0},{"date":"2024-08-08","close":15520.0},{"date":"2024-08-09","close":20150.0},{"date":"2024-08-12","close":21400.0},{"date":"2024-08-13","close":19690.0},{"date":"2024-08-14","close":18960.0},{"date":"2024-08-16","close":18250.0},{"date":"2024-08-19","close":18690.0},{"date":"2024-08-20","close":19530.0},{"date":"2024-08-21","close":18050.0},{"date":"2024-08-22","close":19780.0},{"date":"2024-08-23","close":19800.0},{"date":"2024-08-26","close":21050.0},{"date":"2024-08-27","close":21300.0},{"date":"2024-08-28","close":22100.0},{"date":"2024-08-29","close":20550.0},{"date":"2024-08-30","close":21450.0},{"date":"2024-09-02","close":21000.0},{"date":"2024-09-03","close":19730.0},{"date":"2024-09-04","close":18700.0},{"date":"2024-09-05","close":17160.0},{"date":"2024-09-06","close":16820.0},{"date":"2024-09-09","close":18000.0},{"date":"2024-09-10","close":17640.0},{"date":"2024-09-11","close":16920.0},{"date":"2024-09-12","close":17580.0},{"date":"2024-09-13","close":17080.0},{"date":"2024-09-19","close":19460.0},{"date":"2024-09-20","close":19470.0},{"date":"2024-09-23","close":20350.0},{"date":"2024-09-24","close":19980.0},{"date":"2024-09-25","close":18000.0},{"date":"2024-09-26","close":18260.0},{"date":"2024-09-27","close":17150.0},{"date":"2024-09-30","close":17520.0},{"date":"2024-10-02","close":16850.0},{"date":"2024-10-04","close":17470.0},{"date":"2024-10-07","close":17190.0},{"date":"2024-10-08","close":17410.0},{"date":"2024-10-10","close":18590.0},{"date":"2024-10-11","close":18210.0},{"date":"2024-10-14","close":17160.0},{"date":"2024-10-15","close":17160.0},{"date":"2024-10-16","close":17810.0},{"date":"2024-10-17","close":17180.0},{"date":"2024-10-18","close":16510.0},{"date":"2024-10-21","close":16010.0},{"date":"2024-10-22","close":16090.0},{"date":"2024-10-23","close":15760.0},{"date":"2024-10-24","close":15400.0},{"date":"2024-10-25","close":14210.0},{"date":"2024-10-28","close":14510.0},{"date":"2024-10-29","close":15100.0},{"date":"2024-10-30","close":15030.0},{"date":"2024-10-31","close":14610.0},{"date":"2024-11-01","close":13940.0},{"date":"2024-11-04","close":14920.0},{"date":"2024-11-05","close":14500.0},{"date":"2024-11-06","close":14790.0},{"date":"2024-11-07","close":14010.0},{"date":"2024-11-08","close":14120.0},{"date":"2024-11-11","close":13510.0},{"date":"2024-11-12","close":12710.0},{"date":"2024-11-13","close":12170.0},{"date":"2024-11-14","close":12000.0},{"date":"2024-11-15","close":11730.0},{"date":"2024-11-18","close":11760.0},{"date":"2024-11-19","close":11570.0},{"date":"2024-11-20","close":11310.0},{"date":"2024-11-21","close":10800.0},{"date":"2024-11-22","close":10310.0},{"date":"2024-11-25","close":10860.0},{"date":"2024-11-26","close":10920.0},{"date":"2024-11-27","close":11720.0},{"date":"2024-11-28","close":12430.0},{"date":"2024-11-29","close":11670.0},{"date":"2024-12-02","close":10930.0},{"date":"2024-12-03","close":11310.0},{"date":"2024-12-04","close":10560.0},{"date":"2024-12-05","close":10650.0},{"date":"2024-12-06","close":10360.0},{"date":"2024-12-09","close":8930.0},{"date":"2024-12-10","close":9700.0},{"date":"2024-12-11","close":10550.0},{"date":"2024-12-12","close":10740.0},{"date":"2024-12-13","close":11450.0},{"date":"2024-12-16","close":11750.0},{"date":"2024-12-17","close":11970.0},{"date":"2024-12-18","close":11550.0},{"date":"2024-12-19","close":11590.0},{"date":"2024-12-20","close":10700.0},{"date":"2024-12-23","close":11250.0},{"date":"2024-12-24","close":10720.0},{"date":"2024-12-26","close":10220.0},{"date":"2024-12-27","close":10010.0},{"date":"2024-12-30","close":10650.0},{"date":"2025-01-02","close":11000.0},{"date":"2025-01-03","close":11390.0},{"date":"2025-01-06","close":11390.0},{"date":"2025-01-07","close":11830.0},{"date":"2025-01-08","close":11520.0},{"date":"2025-01-09","close":11850.0},{"date":"2025-01-10","close":11690.0},{"date":"2025-01-13","close":10950.0},{"date":"2025-01-14","close":10790.0},{"date":"2025-01-15","close":10330.0},{"date":"2025-01-16","close":10580.0},{"date":"2025-01-17","close":10380.0},{"date":"2025-01-20","close":10270.0},{"date":"2025-01-21","close":10350.0},{"date":"2025-01-22","close":10300.0},{"date":"2025-01-23","close":10480.0},{"date":"2025-01-24","close":10280.0},{"date":"2025-01-31","close":9970.0},{"date":"2025-02-03","close":9850.0},{"date":"2025-02-04","close":10120.0},{"date":"2025-02-05","close":11400.0},{"date":"2025-02-06","close":12990.0},{"date":"2025-02-07","close":13090.0},{"date":"2025-02-10","close":12360.0},{"date":"2025-02-11","close":13150.0},{"date":"2025-02-12","close":12480.0},{"date":"2025-02-13","close":12110.0},{"date":"2025-02-14","close":12020.0},{"date":"2025-02-17","close":12300.0},{"date":"2025-02-18","close":12700.0},{"date":"2025-02-19","close":12140.0},{"date":"2025-02-20","close":11990.0},{"date":"2025-02-21","close":12150.0},{"date":"2025-02-24","close":11490.0},{"date":"2025-02-25","close":11790.0},{"date":"2025-02-26","close":11530.0},{"date":"2025-02-27","close":11300.0},{"date":"2025-02-28","close":10590.0},{"date":"2025-03-04","close":10800.0},{"date":"2025-03-05","close":10810.0},{"date":"2025-03-06","close":10440.0},{"date":"2025-03-07","close":10300.0},{"date":"2025-03-10","close":10020.0},{"date":"2025-03-11","close":10120.0},{"date":"2025-03-12","close":10100.0},{"date":"2025-03-13","close":10040.0},{"date":"2025-03-14","close":10160.0},{"date":"2025-03-17","close":10230.0},{"date":"2025-03-18","close":10340.0},{"date":"2025-03-19","close":10280.0},{"date":"2025-03-20","close":9900.0},{"date":"2025-03-21","close":9670.0},{"date":"2025-03-24","close":9760.0},{"date":"2025-03-25","close":11410.0},{"date":"2025-03-26","close":11100.0},{"date":"2025-03-27","close":10390.0},{"date":"2025-03-28","close":10150.0},{"date":"2025-03-31","close":9260.0},{"date":"2025-04-01","close":9470.0},{"date":"2025-04-02","close":9190.0},{"date":"2025-04-03","close":9100.0},{"date":"2025-04-04","close":9150.0},{"date":"2025-04-07","close":8380.0},{"date":"2025-04-08","close":8470.0},{"date":"2025-04-09","close":7880.0},{"date":"2025-04-10","close":8700.0},{"date":"2025-04-11","close":9220.0},{"date":"2025-04-14","close":9310.0},{"date":"2025-04-15","close":9380.0},{"date":"2025-04-16","close":9450.0},{"date":"2025-04-17","close":9220.0},{"date":"2025-04-18","close":9650.0},{"date":"2025-04-21","close":9430.0},{"date":"2025-04-22","close":9580.0},{"date":"2025-04-23","close":9580.0},{"date":"2025-04-24","close":9640.0},{"date":"2025-04-25","close":9470.0},{"date":"2025-04-28","close":9120.0},{"date":"2025-04-29","close":9120.0},{"date":"2025-04-30","close":8730.0},{"date":"2025-05-02","close":8740.0},{"date":"2025-05-07","close":8690.0},{"date":"2025-05-08","close":8940.0},{"date":"2025-05-09","close":8800.0},{"date":"2025-05-12","close":8570.0},{"date":"2025-05-13","close":8850.0},{"date":"2025-05-14","close":8750.0},{"date":"2025-05-15","close":8870.0},{"date":"2025-05-16","close":8800.0},{"date":"2025-05-19","close":8590.0},{"date":"2025-05-20","close":8790.0},{"date":"2025-05-21","close":8930.0},{"date":"2025-05-22","close":8740.0},{"date":"2025-05-23","close":8530.0},{"date":"2025-05-26","close":8440.0},{"date":"2025-05-27","close":9050.0},{"date":"2025-05-28","close":9040.0},{"date":"2025-05-29","close":8780.0},{"date":"2025-05-30","close":8740.0},{"date":"2025-06-02","close":8630.0},{"date":"2025-06-04","close":8760.0},{"date":"2025-06-05","close":8730.0},{"date":"2025-06-09","close":8910.0},{"date":"2025-06-10","close":9200.0},{"date":"2025-06-11","close":9370.0},{"date":"2025-06-12","close":9650.0},{"date":"2025-06-13","close":9020.0},{"date":"2025-06-16","close":8850.0},{"date":"2025-06-17","close":8910.0},{"date":"2025-06-18","close":8950.0},{"date":"2025-06-19","close":8760.0},{"date":"2025-06-20","close":8730.0},{"date":"2025-06-23","close":8370.0},{"date":"2025-06-24","close":8720.0},{"date":"2025-06-25","close":8560.0},{"date":"2025-06-26","close":8520.0},{"date":"2025-06-27","close":8390.0},{"date":"2025-06-30","close":8140.0},{"date":"2025-07-01","close":8210.0},{"date":"2025-07-02","close":8060.0},{"date":"2025-07-03","close":8550.0},{"date":"2025-07-04","close":8420.0},{"date":"2025-07-07","close":8390.0},{"date":"2025-07-08","close":8350.0},{"date":"2025-07-09","close":8300.0},{"date":"2025-07-10","close":8290.0},{"date":"2025-07-11","close":8290.0},{"date":"2025-07-14","close":8220.0},{"date":"2025-07-15","close":8210.0},{"date":"2025-07-16","close":8150.0},{"date":"2025-07-17","close":8590.0},{"date":"2025-07-18","close":8420.0},{"date":"2025-07-21","close":8460.0},{"date":"2025-07-22","close":8280.0},{"date":"2025-07-23","close":8410.0},{"date":"2025-07-24","close":8340.0},{"date":"2025-07-25","close":8400.0},{"date":"2025-07-28","close":8150.0},{"date":"2025-07-29","close":8130.0},{"date":"2025-07-30","close":8000.0},{"date":"2025-07-31","close":7970.0},{"date":"2025-08-01","close":7450.0},{"date":"2025-08-04","close":7520.0},{"date":"2025-08-05","close":7840.0},{"date":"2025-08-06","close":7840.0},{"date":"2025-08-07","close":7740.0},{"date":"2025-08-08","close":7700.0},{"date":"2025-08-11","close":7630.0},{"date":"2025-08-12","close":7710.0},{"date":"2025-08-13","close":7800.0},{"date":"2025-08-14","close":7940.0},{"date":"2025-08-18","close":8120.0},{"date":"2025-08-19","close":8140.0},{"date":"2025-08-20","close":7880.0},{"date":"2025-08-21","close":7750.0},{"date":"2025-08-22","close":7770.0},{"date":"2025-08-25","close":8080.0},{"date":"2025-08-26","close":8080.0},{"date":"2025-08-27","close":8170.0},{"date":"2025-08-28","close":8080.0},{"date":"2025-08-29","close":8120.0},{"date":"2025-09-01","close":7840.0},{"date":"2025-09-02","close":8120.0},{"date":"2025-09-03","close":9640.0},{"date":"2025-09-04","close":9370.0},{"date":"2025-09-05","close":9390.0},{"date":"2025-09-08","close":10510.0},{"date":"2025-09-09","close":10450.0},{"date":"2025-09-10","close":10500.0},{"date":"2025-09-11","close":10120.0},{"date":"2025-09-12","close":10460.0},{"date":"2025-09-15","close":10340.0},{"date":"2025-09-16","close":10730.0},{"date":"2025-09-17","close":10800.0},{"date":"2025-09-18","close":10770.0},{"date":"2025-09-19","close":10400.0},{"date":"2025-09-22","close":11130.0},{"date":"2025-09-23","close":11180.0},{"date":"2025-09-24","close":10770.0},{"date":"2025-09-25","close":10250.0},{"date":"2025-09-26","close":9900.0},{"date":"2025-09-29","close":10280.0},{"date":"2025-09-30","close":10220.0},{"date":"2025-10-01","close":10960.0},{"date":"2025-10-02","close":11380.0},{"date":"2025-10-10","close":10850.0},{"date":"2025-10-13","close":10400.0},{"date":"2025-10-14","close":9980.0},{"date":"2025-10-15","close":9890.0},{"date":"2025-10-16","close":10640.0},{"date":"2025-10-17","close":11270.0},{"date":"2025-10-20","close":11010.0},{"date":"2025-10-21","close":10680.0},{"date":"2025-10-22","close":10400.0},{"date":"2025-10-23","close":10590.0},{"date":"2025-10-24","close":10450.0},{"date":"2025-10-27","close":11430.0},{"date":"2025-10-28","close":11220.0},{"date":"2025-10-29","close":10920.0},{"date":"2025-10-30","close":10700.0},{"date":"2025-10-31","close":10960.0},{"date":"2025-11-03","close":10760.0},{"date":"2025-11-04","close":10840.0},{"date":"2025-11-05","close":10670.0},{"date":"2025-11-06","close":10810.0},{"date":"2025-11-07","close":10060.0},{"date":"2025-11-10","close":10070.0},{"date":"2025-11-11","close":10000.0},{"date":"2025-11-12","close":10500.0},{"date":"2025-11-13","close":11150.0},{"date":"2025-11-14","close":10850.0},{"date":"2025-11-17","close":10580.0},{"date":"2025-11-18","close":10070.0},{"date":"2025-11-19","close":9460.0},{"date":"2025-11-20","close":10090.0},{"date":"2025-11-21","close":9780.0},{"date":"2025-11-24","close":9380.0},{"date":"2025-11-25","close":9210.0},{"date":"2025-11-26","close":9700.0},{"date":"2025-11-27","close":9820.0},{"date":"2025-11-28","close":10130.0},{"date":"2025-12-01","close":10280.0},{"date":"2025-12-02","close":10340.0},{"date":"2025-12-03","close":10430.0},{"date":"2025-12-04","close":11850.0},{"date":"2025-12-05","close":12080.0},{"date":"2025-12-08","close":11300.0},{"date":"2025-12-09","close":11050.0},{"date":"2025-12-10","close":10930.0},{"date":"2025-12-11","close":11090.0},{"date":"2025-12-12","close":11090.0},{"date":"2025-12-15","close":10840.0},{"date":"2025-12-16","close":10390.0},{"date":"2025-12-17","close":10050.0},{"date":"2025-12-18","close":10030.0},{"date":"2025-12-19","close":10400.0},{"date":"2025-12-22","close":10250.0},{"date":"2025-12-23","close":10050.0},{"date":"2025-12-24","close":10290.0},{"date":"2025-12-26","close":10060.0},{"date":"2025-12-29","close":10100.0},{"date":"2025-12-30","close":9890.0},{"date":"2026-01-02","close":10010.0},{"date":"2026-01-05","close":10180.0},{"date":"2026-01-06","close":10460.0},{"date":"2026-01-07","close":10170.0},{"date":"2026-01-08","close":9970.0},{"date":"2026-01-09","close":10020.0},{"date":"2026-01-12","close":10060.0},{"date":"2026-01-13","close":9890.0},{"date":"2026-01-14","close":9600.0},{"date":"2026-01-15","close":9430.0},{"date":"2026-01-16","close":9480.0},{"date":"2026-01-19","close":9150.0},{"date":"2026-01-20","close":9420.0},{"date":"2026-01-21","close":8970.0},{"date":"2026-01-22","close":9250.0},{"date":"2026-01-23","close":9300.0},{"date":"2026-01-26","close":9530.0},{"date":"2026-01-27","close":9590.0},{"date":"2026-01-28","close":9530.0},{"date":"2026-01-29","close":9550.0},{"date":"2026-01-30","close":9190.0},{"date":"2026-02-02","close":9000.0},{"date":"2026-02-03","close":9270.0},{"date":"2026-02-04","close":9320.0},{"date":"2026-02-05","close":9070.0},{"date":"2026-02-06","close":8740.0},{"date":"2026-02-09","close":8750.0},{"date":"2026-02-10","close":8830.0},{"date":"2026-02-11","close":8770.0},{"date":"2026-02-12","close":8770.0},{"date":"2026-02-13","close":8170.0},{"date":"2026-02-19","close":8440.0},{"date":"2026-02-20","close":8200.0},{"date":"2026-02-23","close":8380.0},{"date":"2026-02-24","close":8250.0},{"date":"2026-02-25","close":8200.0},{"date":"2026-02-26","close":7930.0},{"date":"2026-02-27","close":7830.0},{"date":"2026-03-03","close":7460.0},{"date":"2026-03-04","close":6070.0},{"date":"2026-03-05","close":6900.0},{"date":"2026-03-06","close":6850.0},{"date":"2026-03-09","close":6490.0},{"date":"2026-03-10","close":6740.0},{"date":"2026-03-11","close":6900.0},{"date":"2026-03-12","close":6700.0},{"date":"2026-03-13","close":6970.0},{"date":"2026-03-16","close":6760.0},{"date":"2026-03-17","close":6860.0},{"date":"2026-03-18","close":6960.0},{"date":"2026-03-19","close":6660.0},{"date":"2026-03-20","close":6870.0},{"date":"2026-03-23","close":6390.0},{"date":"2026-03-24","close":6630.0},{"date":"2026-03-25","close":6820.0},{"date":"2026-03-26","close":6610.0},{"date":"2026-03-27","close":6650.0},{"date":"2026-03-30","close":6610.0},{"date":"2026-03-31","close":6480.0},{"date":"2026-04-01","close":7080.0},{"date":"2026-04-02","close":6310.0},{"date":"2026-04-03","close":6410.0},{"date":"2026-04-06","close":6210.0},{"date":"2026-04-07","close":6100.0},{"date":"2026-04-08","close":6460.0},{"date":"2026-04-09","close":6410.0},{"date":"2026-04-10","close":6490.0},{"date":"2026-04-13","close":6400.0},{"date":"2026-04-14","close":6660.0},{"date":"2026-04-15","close":7360.0},{"date":"2026-04-16","close":7440.0},{"date":"2026-04-17","close":7530.0},{"date":"2026-04-20","close":7420.0},{"date":"2026-04-21","close":7350.0},{"date":"2026-04-22","close":7140.0},{"date":"2026-04-23","close":7100.0},{"date":"2026-04-24","close":7320.0},{"date":"2026-04-27","close":7220.0},{"date":"2026-04-28","close":7130.0},{"date":"2026-04-29","close":7150.0},{"date":"2026-04-30","close":6960.0},{"date":"2026-05-04","close":7140.0},{"date":"2026-05-06","close":6780.0},{"date":"2026-05-07","close":6730.0},{"date":"2026-05-08","close":6620.0},{"date":"2026-05-11","close":6320.0},{"date":"2026-05-12","close":6120.0},{"date":"2026-05-13","close":6100.0},{"date":"2026-05-14","close":6160.0},{"date":"2026-05-15","close":5720.0},{"date":"2026-05-18","close":5630.0},{"date":"2026-05-19","close":5440.0},{"date":"2026-05-20","close":5280.0},{"date":"2026-05-21","close":5200.0},{"date":"2026-05-22","close":5570.0},{"date":"2026-05-26","close":5320.0},{"date":"2026-05-27","close":5220.0},{"date":"2026-05-28","close":5110.0},{"date":"2026-05-29","close":4845.0},{"date":"2026-06-01","close":4520.0},{"date":"2026-06-02","close":4530.0},{"date":"2026-06-04","close":4560.0},{"date":"2026-06-05","close":4325.0},{"date":"2026-06-08","close":3925.0},{"date":"2026-06-09","close":4245.0},{"date":"2026-06-10","close":4135.0},{"date":"2026-06-11","close":4360.0},{"date":"2026-06-12","close":4635.0},{"date":"2026-06-15","close":4470.0},{"date":"2026-06-16","close":4400.0},{"date":"2026-06-17","close":4530.0},{"date":"2026-06-18","close":4200.0},{"date":"2026-06-19","close":3875.0},{"date":"2026-06-22","close":3760.0},{"date":"2026-06-23","close":3430.0},{"date":"2026-06-24","close":3525.0},{"date":"2026-06-25","close":3365.0},{"date":"2026-06-26","close":3140.0},{"date":"2026-06-29","close":3530.0},{"date":"2026-06-30","close":3580.0},{"date":"2026-07-01","close":3595.0},{"date":"2026-07-02","close":3470.0},{"date":"2026-07-03","close":3510.0},{"date":"2026-07-06","close":3510.0},{"date":"2026-07-07","close":3445.0},{"date":"2026-07-08","close":3215.0},{"date":"2026-07-09","close":3450.0},{"date":"2026-07-10","close":3485.0},{"date":"2026-07-13","close":3155.0},{"date":"2026-07-14","close":3145.0},{"date":"2026-07-15","close":3245.0},{"date":"2026-07-16","close":3185.0},{"date":"2026-07-20","close":3000.0},{"date":"2026-07-21","close":2965.0},{"date":"2026-07-22","close":3050.0},{"date":"2026-07-23","close":3115.0},{"date":"2026-07-24","close":3050.0},{"date":"2026-07-27","close":3110.0},{"date":"2026-07-28","close":2895.0},{"date":"2026-07-29","close":2595.0},{"date":"2026-07-30","close":2690.0},{"date":"2026-07-31","close":3100.0},{"date":"2026-08-03","close":3030.0},{"date":"2026-08-04","close":3205.0},{"date":"2026-08-05","close":3210.0},{"date":"2026-08-06","close":3245.0},{"date":"2026-08-07","close":3300.0},{"date":"2026-08-10","close":3375.0},{"date":"2026-08-11","close":3610.0},{"date":"2026-08-12","close":3520.0},{"date":"2026-08-13","close":3500.0},{"date":"2026-08-14","close":3395.0},{"date":"2026-08-18","close":3165.0},{"date":"2026-08-19","close":3085.0},{"date":"2026-08-20","close":3110.0},{"date":"2026-08-21","close":3015.0},{"date":"2026-08-24","close":2990.0},{"date":"2026-08-25","close":3050.0},{"date":"2026-08-26","close":3005.0},{"date":"2026-08-27","close":3055.0},{"date":"2026-08-28","close":3080.0},{"date":"2026-08-31","close":3030.0},{"date":"2026-09-01","close":3005.0},{"date":"2026-09-02","close":2960.0},{"date":"2026-09-03","close":2960.0},{"date":"2026-09-04","close":2910.0},{"date":"2026-09-07","close":2845.0},{"date":"2026-09-08","close":2825.0},{"date":"2026-09-09","close":2830.0},{"date":"2026-09-10","close":2755.0},{"date":"2026-09-11","close":2745.0},{"date":"2026-09-14","close":2915.0},{"date":"2026-09-15","close":2645.0},{"date":"2026-09-16","close":2525.0},{"date":"2026-09-17","close":2595.0},{"date":"2026-09-18","close":2525.0},{"date":"2026-09-21","close":2600.0},{"date":"2026-09-22","close":2710.0},{"date":"2026-09-23","close":2765.0},{"date":"2026-09-28","close":2900.0},{"date":"2026-09-29","close":2845.0},{"date":"2026-09-30","close":2925.0},{"date":"2026-10-01","close":2990.0},{"date":"2026-10-02","close":2925.0},{"date":"2026-10-06","close":3035.0},{"date":"2026-10-07","close":2920.0},{"date":"2026-10-08","close":2870.0},{"date":"2026-10-12","close":2695.0},{"date":"2026-10-13","close":2690.0},{"date":"2026-10-14","close":2700.0},{"date":"2026-10-15","close":2540.0},{"date":"2026-10-16","close":2690.0},{"date":"2026-10-19","close":2675.0},{"date":"2026-10-20","close":2675.0},{"date":"2026-10-21","close":2625.0},{"date":"2026-10-22","close":2515.0},{"date":"2026-10-23","close":2410.0}],"chart_data":[{"date":"2024-10-23","open":16100,"high":16130,"low":14900,"close":15760,"volume":444843,"rsi_14":37.88,"sma_20":17533.0,"sma_60":17996.33,"sma_120":15265.08},{"date":"2024-10-24","open":15420,"high":16000,"low":15400,"close":15400,"volume":139285,"rsi_14":39.57,"sma_20":17285.5,"sma_60":17997.83,"sma_120":15232.5},{"date":"2024-10-25","open":15350,"high":15410,"low":14190,"close":14210,"volume":326882,"rsi_14":28.32,"sma_20":16997.0,"sma_60":17964.67,"sma_120":15193.42},{"date":"2024-10-28","open":14360,"high":16150,"low":14300,"close":14510,"volume":718324,"rsi_14":32.23,"sma_20":16822.5,"sma_60":17939.67,"sma_120":15166.25},{"date":"2024-10-29","open":14370,"high":15500,"low":14370,"close":15100,"volume":229243,"rsi_14":35.4,"sma_20":16664.5,"sma_60":17886.33,"sma_120":15149.25},{"date":"2024-10-30","open":15110,"high":15630,"low":15010,"close":15030,"volume":151732,"rsi_14":23.82,"sma_20":16558.5,"sma_60":17851.33,"sma_120":15121.0},{"date":"2024-10-31","open":14900,"high":15100,"low":14600,"close":14610,"volume":126392,"rsi_14":23.68,"sma_20":16413.0,"sma_60":17816.83,"sma_120":15101.58},{"date":"2024-11-01","open":14420,"high":14500,"low":13700,"close":13940,"volume":193070,"rsi_14":25.08,"sma_20":16267.5,"sma_60":17772.67,"sma_120":15090.58},{"date":"2024-11-04","open":13810,"high":14960,"low":13700,"close":14920,"volume":162878,"rsi_14":34.95,"sma_20":16140.0,"sma_60":17750.0,"sma_120":15090.67},{"date":"2024-11-05","open":14920,"high":15150,"low":14490,"close":14500,"volume":85773,"rsi_14":27.05,"sma_20":16005.5,"sma_60":17728.83,"sma_120":15094.83},{"date":"2024-11-06","open":14520,"high":15230,"low":14360,"close":14790,"volume":134463,"rsi_14":32.61,"sma_20":15874.5,"sma_60":17739.5,"sma_120":15107.08},{"date":"2024-11-07","open":14900,"high":14950,"low":14000,"close":14010,"volume":151662,"rsi_14":32.09,"sma_20":15645.5,"sma_60":17720.5,"sma_120":15113.5},{"date":"2024-11-08","open":14070,"high":14560,"low":14070,"close":14120,"volume":130954,"rsi_14":35.66,"sma_20":15441.0,"sma_60":17693.83,"sma_120":15124.5},{"date":"2024-11-11","open":14100,"high":14180,"low":13430,"close":13510,"volume":207258,"rsi_14":31.88,"sma_20":15258.5,"sma_60":17660.33,"sma_120":15124.5},{"date":"2024-11-12","open":13270,"high":13440,"low":12520,"close":12710,"volume":268244,"rsi_14":29.91,"sma_20":15036.0,"sma_60":17536.33,"sma_120":15118.58},{"date":"2024-11-13","open":12470,"high":12950,"low":12030,"close":12170,"volume":221742,"rsi_14":29.21,"sma_20":14754.0,"sma_60":17382.5,"sma_120":15112.5},{"date":"2024-11-14","open":12180,"high":13070,"low":12000,"close":12000,"volume":150539,"rsi_14":33.63,"sma_20":14495.0,"sma_60":17254.33,"sma_120":15112.25},{"date":"2024-11-15","open":11860,"high":11990,"low":11390,"close":11730,"volume":105099,"rsi_14":29.32,"sma_20":14256.0,"sma_60":17133.83,"sma_120":15103.5},{"date":"2024-11-18","open":11730,"high":12130,"low":11520,"close":11760,"volume":118207,"rsi_14":22.89,"sma_20":14043.5,"sma_60":17025.67,"sma_120":15099.67},{"date":"2024-11-19","open":11760,"high":11950,"low":11520,"close":11570,"volume":97610,"rsi_14":22.45,"sma_20":13817.5,"sma_60":16907.0,"sma_120":15096.08},{"date":"2024-11-20","open":11600,"high":11710,"low":11180,"close":11310,"volume":93601,"rsi_14":23.04,"sma_20":13595.0,"sma_60":16770.0,"sma_120":15087.17},{"date":"2024-11-21","open":11300,"high":11380,"low":10770,"close":10800,"volume":184462,"rsi_14":23.66,"sma_20":13365.0,"sma_60":16649.17,"sma_120":15070.08},{"date":"2024-11-22","open":10760,"high":10960,"low":10170,"close":10310,"volume":209723,"rsi_14":7.86,"sma_20":13170.0,"sma_60":16491.33,"sma_120":15045.58},{"date":"2024-11-25","open":10300,"high":10880,"low":10300,"close":10860,"volume":153188,"rsi_14":17.5,"sma_20":12987.5,"sma_60":16342.33,"sma_120":15023.08},{"date":"2024-11-26","open":10860,"high":11130,"low":10640,"close":10920,"volume":114668,"rsi_14":13.97,"sma_20":12778.5,"sma_60":16173.5,"sma_120":14996.17},{"date":"2024-11-27","open":10940,"high":12240,"low":10940,"close":11720,"volume":417405,"rsi_14":28.76,"sma_20":12613.0,"sma_60":16013.83,"sma_120":14984.08},{"date":"2024-11-28","open":11540,"high":12900,"low":11520,"close":12430,"volume":262425,"rsi_14":35.89,"sma_20":12504.0,"sma_60":15852.67,"sma_120":14974.5},{"date":"2024-11-29","open":12450,"high":12780,"low":11630,"close":11670,"volume":177876,"rsi_14":35.02,"sma_20":12390.5,"sma_60":15704.67,"sma_120":14961.33},{"date":"2024-12-02","open":11670,"high":11870,"low":10900,"close":10930,"volume":169687,"rsi_14":35.36,"sma_20":12191.0,"sma_60":15529.33,"sma_120":14947.42},{"date":"2024-12-03","open":10930,"high":11500,"low":10930,"close":11310,"volume":104967,"rsi_14":42.74,"sma_20":12031.5,"sma_60":15367.83,"sma_120":14937.08},{"date":"2024-12-04","open":10830,"high":11270,"low":10480,"close":10560,"volume":167728,"rsi_14":38.92,"sma_20":11820.0,"sma_60":15215.0,"sma_120":14921.33},{"date":"2024-12-05","open":10600,"high":11170,"low":10310,"close":10650,"volume":129561,"rsi_14":41.46,"sma_20":11652.0,"sma_60":15080.83,"sma_120":14909.5},{"date":"2024-12-06","open":10670,"high":10770,"low":9720,"close":10360,"volume":202558,"rsi_14":39.36,"sma_20":11464.0,"sma_60":14967.5,"sma_120":14894.83},{"date":"2024-12-09","open":9890,"high":10080,"low":8910,"close":8930,"volume":234039,"rsi_14":33.12,"sma_20":11235.0,"sma_60":14836.0,"sma_120":14868.25},{"date":"2024-12-10","open":9130,"high":9800,"low":9130,"close":9700,"volume":130763,"rsi_14":40.34,"sma_20":11084.5,"sma_60":14697.67,"sma_120":14851.42},{"date":"2024-12-11","open":9640,"high":10600,"low":9550,"close":10550,"volume":188104,"rsi_14":48.56,"sma_20":11003.5,"sma_60":14579.5,"sma_120":14843.83},{"date":"2024-12-12","open":10890,"high":10890,"low":10140,"close":10740,"volume":174555,"rsi_14":52.57,"sma_20":10940.5,"sma_60":14476.5,"sma_120":14837.58},{"date":"2024-12-13","open":10680,"high":11740,"low":10520,"close":11450,"volume":203511,"rsi_14":53.46,"sma_20":10926.5,"sma_60":14374.33,"sma_120":14839.25},{"date":"2024-12-16","open":11640,"high":11830,"low":11400,"close":11750,"volume":117552,"rsi_14":54.73,"sma_20":10926.0,"sma_60":14285.5,"sma_120":14843.75},{"date":"2024-12-17","open":11880,"high":12100,"low":11320,"close":11970,"volume":94993,"rsi_14":51.53,"sma_20":10946.0,"sma_60":14160.67,"sma_120":14849.83},{"date":"2024-12-18","open":12000,"high":12000,"low":11460,"close":11550,"volume":100076,"rsi_14":44.43,"sma_20":10958.0,"sma_60":14028.67,"sma_120":14856.08},{"date":"2024-12-19","open":10930,"high":11690,"low":10930,"close":11590,"volume":75748,"rsi_14":49.44,"sma_20":10997.5,"sma_60":13882.67,"sma_120":14863.33},{"date":"2024-12-20","open":11590,"high":11700,"low":10700,"close":10700,"volume":107178,"rsi_14":48.43,"sma_20":11017.0,"sma_60":13728.0,"sma_120":14864.42},{"date":"2024-12-23","open":10620,"high":11390,"low":10620,"close":11250,"volume":76858,"rsi_14":49.6,"sma_20":11036.5,"sma_60":13615.5,"sma_120":14871.0},{"date":"2024-12-24","open":11130,"high":11250,"low":10600,"close":10720,"volume":65630,"rsi_14":51.1,"sma_20":11026.5,"sma_60":13489.83,"sma_120":14874.83},{"date":"2024-12-26","open":10730,"high":10930,"low":10200,"close":10220,"volume":65121,"rsi_14":47.2,"sma_20":10951.5,"sma_60":13374.33,"sma_120":14870.92},{"date":"2024-12-27","open":10020,"high":10430,"low":9900,"close":10010,"volume":76205,"rsi_14":47.7,"sma_20":10830.5,"sma_60":13249.17,"sma_120":14872.58},{"date":"2024-12-30","open":9880,"high":10680,"low":9880,"close":10650,"volume":71786,"rsi_14":62.61,"sma_20":10779.5,"sma_60":13145.83,"sma_120":14887.58},{"date":"2025-01-02","open":10850,"high":11070,"low":10530,"close":11000,"volume":71534,"rsi_14":60.16,"sma_20":10783.0,"sma_60":13038.0,"sma_120":14905.08},{"date":"2025-01-03","open":11000,"high":11400,"low":10910,"close":11390,"volume":80059,"rsi_14":57.07,"sma_20":10787.0,"sma_60":12941.33,"sma_120":14924.75},{"date":"2025-01-06","open":11500,"high":11520,"low":11190,"close":11390,"volume":77116,"rsi_14":55.65,"sma_20":10828.5,"sma_60":12841.0,"sma_120":14943.08},{"date":"2025-01-07","open":11260,"high":11940,"low":11260,"close":11830,"volume":150589,"rsi_14":53.47,"sma_20":10887.5,"sma_60":12728.33,"sma_120":14967.58},{"date":"2025-01-08","open":11790,"high":12090,"low":11510,"close":11520,"volume":108669,"rsi_14":47.91,"sma_20":10945.5,"sma_60":12616.83,"sma_120":14992.67},{"date":"2025-01-09","open":11510,"high":11870,"low":11200,"close":11850,"volume":69515,"rsi_14":48.93,"sma_20":11091.5,"sma_60":12528.33,"sma_120":15018.08},{"date":"2025-01-10","open":11850,"high":11920,"low":11500,"close":11690,"volume":80295,"rsi_14":51.31,"sma_20":11191.0,"sma_60":12437.17,"sma_120":15031.25},{"date":"2025-01-13","open":11500,"high":11690,"low":10730,"close":10950,"volume":133042,"rsi_14":44.7,"sma_20":11211.0,"sma_60":12322.83,"sma_120":15039.25},{"date":"2025-01-14","open":10930,"high":11370,"low":10750,"close":10790,"volume":93515,"rsi_14":50.85,"sma_20":11213.5,"sma_60":12216.33,"sma_120":15030.17},{"date":"2025-01-15","open":10790,"high":10880,"low":10250,"close":10330,"volume":105807,"rsi_14":41.19,"sma_20":11157.5,"sma_60":12113.33,"sma_120":15013.25},{"date":"2025-01-16","open":10400,"high":10790,"low":10400,"close":10580,"volume":82522,"rsi_14":48.58,"sma_20":11099.0,"sma_60":12022.83,"sma_120":14989.17},{"date":"2025-01-17","open":10520,"high":10580,"low":10220,"close":10380,"volume":76424,"rsi_14":51.72,"sma_20":11019.5,"sma_60":11927.67,"sma_120":14956.92},{"date":"2025-01-20","open":10340,"high":10380,"low":10150,"close":10270,"volume":62334,"rsi_14":52.86,"sma_20":10955.5,"sma_60":11836.17,"sma_120":14916.25},{"date":"2025-01-21","open":10200,"high":10630,"low":10170,"close":10350,"volume":72661,"rsi_14":46.23,"sma_20":10893.5,"sma_60":11752.0,"sma_120":14874.92},{"date":"2025-01-22","open":10350,"high":10670,"low":10290,"close":10300,"volume":76454,"rsi_14":40.49,"sma_20":10873.5,"sma_60":11686.83,"sma_120":14825.75},{"date":"2025-01-23","open":10330,"high":10630,"low":10280,"close":10480,"volume":83029,"rsi_14":36.89,"sma_20":10835.0,"sma_60":11619.67,"sma_120":14779.67},{"date":"2025-01-24","open":10580,"high":10580,"low":10190,"close":10280,"volume":69860,"rsi_14":34.88,"sma_20":10813.0,"sma_60":11539.33,"sma_120":14712.83},{"date":"2025-01-31","open":10300,"high":10300,"low":9960,"close":9970,"volume":92375,"rsi_14":23.73,"sma_20":10800.5,"sma_60":11455.0,"sma_120":14653.17},{"date":"2025-02-03","open":9800,"high":12170,"low":9360,"close":9850,"volume":2074033,"rsi_14":25.07,"sma_20":10792.5,"sma_60":11375.67,"sma_120":14596.25},{"date":"2025-02-04","open":9860,"high":10400,"low":9790,"close":10120,"volume":210840,"rsi_14":23.71,"sma_20":10766.0,"sma_60":11312.0,"sma_120":14542.33},{"date":"2025-02-05","open":10050,"high":11830,"low":10050,"close":11400,"volume":706832,"rsi_14":46.71,"sma_20":10786.0,"sma_60":11253.33,"sma_120":14501.67},{"date":"2025-02-06","open":11690,"high":13500,"low":11220,"close":12990,"volume":2150566,"rsi_14":69.39,"sma_20":10866.0,"sma_60":11228.17,"sma_120":14478.5},{"date":"2025-02-07","open":12950,"high":14200,"low":12740,"close":13090,"volume":1022914,"rsi_14":72.12,"sma_20":10951.0,"sma_60":11199.83,"sma_120":14469.67},{"date":"2025-02-10","open":13140,"high":13190,"low":12310,"close":12360,"volume":385424,"rsi_14":68.56,"sma_20":10977.5,"sma_60":11172.33,"sma_120":14446.42},{"date":"2025-02-11","open":12480,"high":14430,"low":12480,"close":13150,"volume":1750268,"rsi_14":71.38,"sma_20":11059.0,"sma_60":11156.17,"sma_120":14425.0},{"date":"2025-02-12","open":13360,"high":13400,"low":12360,"close":12480,"volume":328096,"rsi_14":66.2,"sma_20":11090.5,"sma_60":11139.0,"sma_120":14399.67},{"date":"2025-02-13","open":12480,"high":12800,"low":12070,"close":12110,"volume":194839,"rsi_14":63.65,"sma_20":11111.5,"sma_60":11129.0,"sma_120":14332.67},{"date":"2025-02-14","open":12140,"high":12470,"low":11900,"close":12020,"volume":226027,"rsi_14":62.37,"sma_20":11165.0,"sma_60":11126.5,"sma_120":14254.5},{"date":"2025-02-17","open":11880,"high":12300,"low":11600,"close":12300,"volume":212656,"rsi_14":64.33,"sma_20":11240.5,"sma_60":11131.5,"sma_120":14192.92},{"date":"2025-02-18","open":12600,"high":13130,"low":12380,"close":12700,"volume":443654,"rsi_14":65.42,"sma_20":11359.0,"sma_60":11147.67,"sma_120":14140.75},{"date":"2025-02-19","open":12720,"high":12890,"low":12090,"close":12140,"volume":188750,"rsi_14":62.3,"sma_20":11437.0,"sma_60":11154.0,"sma_120":14089.83},{"date":"2025-02-20","open":12140,"high":12680,"low":11930,"close":11990,"volume":169756,"rsi_14":63.65,"sma_20":11517.5,"sma_60":11161.0,"sma_120":14034.0},{"date":"2025-02-21","open":12030,"high":12530,"low":12000,"close":12150,"volume":202040,"rsi_14":65.46,"sma_20":11611.5,"sma_60":11175.0,"sma_120":13972.5},{"date":"2025-02-24","open":11950,"high":11960,"low":11300,"close":11490,"volume":149088,"rsi_14":58.75,"sma_20":11668.5,"sma_60":11186.5,"sma_120":13917.83},{"date":"2025-02-25","open":11360,"high":11860,"low":11230,"close":11790,"volume":104161,"rsi_14":52.85,"sma_20":11743.0,"sma_60":11211.17,"sma_120":13851.25},{"date":"2025-02-26","open":11710,"high":11820,"low":11460,"close":11530,"volume":95859,"rsi_14":36.78,"sma_20":11795.5,"sma_60":11222.33,"sma_120":13782.33},{"date":"2025-02-27","open":11500,"high":11620,"low":11250,"close":11300,"volume":87246,"rsi_14":34.16,"sma_20":11846.5,"sma_60":11228.67,"sma_120":13701.08},{"date":"2025-02-28","open":10910,"high":11010,"low":10530,"close":10590,"volume":116401,"rsi_14":34.28,"sma_20":11877.5,"sma_60":11209.83,"sma_120":13611.83},{"date":"2025-03-04","open":10650,"high":10900,"low":10210,"close":10800,"volume":76567,"rsi_14":26.73,"sma_20":11925.0,"sma_60":11182.67,"sma_120":13517.67},{"date":"2025-03-05","open":10700,"high":11100,"low":10700,"close":10810,"volume":83552,"rsi_14":30.98,"sma_20":11959.5,"sma_60":11168.33,"sma_120":13436.5},{"date":"2025-03-06","open":10900,"high":10900,"low":10350,"close":10440,"volume":79711,"rsi_14":30.98,"sma_20":11911.5,"sma_60":11160.17,"sma_120":13344.75},{"date":"2025-03-07","open":10000,"high":10500,"low":10000,"close":10300,"volume":75873,"rsi_14":30.63,"sma_20":11777.0,"sma_60":11143.33,"sma_120":13255.58},{"date":"2025-03-10","open":10100,"high":10270,"low":10010,"close":10020,"volume":69045,"rsi_14":24.32,"sma_20":11623.5,"sma_60":11134.33,"sma_120":13174.67},{"date":"2025-03-11","open":9910,"high":10120,"low":9520,"close":10120,"volume":91336,"rsi_14":18.84,"sma_20":11511.5,"sma_60":11125.5,"sma_120":13103.17},{"date":"2025-03-12","open":10070,"high":10380,"low":10000,"close":10100,"volume":99494,"rsi_14":21.67,"sma_20":11359.0,"sma_60":11121.17,"sma_120":13044.33},{"date":"2025-03-13","open":10100,"high":10300,"low":9970,"close":10040,"volume":74097,"rsi_14":22.22,"sma_20":11237.0,"sma_60":11139.67,"sma_120":12987.83},{"date":"2025-03-14","open":9980,"high":10320,"low":9980,"close":10160,"volume":65051,"rsi_14":21.33,"sma_20":11139.5,"sma_60":11147.33,"sma_120":12922.5},{"date":"2025-03-17","open":10160,"high":10260,"low":9990,"close":10230,"volume":69110,"rsi_14":28.12,"sma_20":11050.0,"sma_60":11142.0,"sma_120":12860.75},{"date":"2025-03-18","open":10210,"high":10460,"low":10210,"close":10340,"volume":73808,"rsi_14":23.05,"sma_20":10952.0,"sma_60":11135.33,"sma_120":12805.92},{"date":"2025-03-19","open":10340,"high":10340,"low":10060,"close":10280,"volume":63857,"rsi_14":24.9,"sma_20":10831.0,"sma_60":11115.83,"sma_120":12745.08},{"date":"2025-03-20","open":10360,"high":10360,"low":9840,"close":9900,"volume":124170,"rsi_14":23.48,"sma_20":10719.0,"sma_60":11085.0,"sma_120":12685.25},{"date":"2025-03-21","open":9900,"high":9950,"low":9550,"close":9670,"volume":95680,"rsi_14":28.7,"sma_20":10603.0,"sma_60":11046.67,"sma_120":12603.67},{"date":"2025-03-24","open":9600,"high":9850,"low":9590,"close":9760,"volume":54692,"rsi_14":24.51,"sma_20":10483.5,"sma_60":11016.83,"sma_120":12522.75},{"date":"2025-03-25","open":10050,"high":11870,"low":9880,"close":11410,"volume":2265868,"rsi_14":58.15,"sma_20":10479.5,"sma_60":11013.83,"sma_120":12448.25},{"date":"2025-03-26","open":11500,"high":11630,"low":10930,"close":11100,"volume":413050,"rsi_14":59.12,"sma_20":10445.0,"sma_60":11020.5,"sma_120":12374.25},{"date":"2025-03-27","open":10940,"high":11300,"low":10330,"close":10390,"volume":261346,"rsi_14":51.07,"sma_20":10388.0,"sma_60":11006.17,"sma_120":12310.83},{"date":"2025-03-28","open":10390,"high":10520,"low":9960,"close":10150,"volume":156902,"rsi_14":51.57,"sma_20":10330.5,"sma_60":10996.67,"sma_120":12243.25},{"date":"2025-03-31","open":9750,"high":9940,"low":9070,"close":9260,"volume":180317,"rsi_14":41.3,"sma_20":10264.0,"sma_60":10980.67,"sma_120":12177.5},{"date":"2025-04-01","open":9260,"high":9550,"low":9260,"close":9470,"volume":56260,"rsi_14":43.86,"sma_20":10197.5,"sma_60":10971.67,"sma_120":12110.42},{"date":"2025-04-02","open":9470,"high":9550,"low":9000,"close":9190,"volume":81406,"rsi_14":42.06,"sma_20":10116.5,"sma_60":10947.33,"sma_120":12046.58},{"date":"2025-04-03","open":8950,"high":9180,"low":8850,"close":9100,"volume":49714,"rsi_14":40.04,"sma_20":10049.5,"sma_60":10915.67,"sma_120":11976.83},{"date":"2025-04-04","open":8800,"high":9150,"low":8700,"close":9150,"volume":73999,"rsi_14":39.81,"sma_20":9992.0,"sma_60":10878.33,"sma_120":11909.83},{"date":"2025-04-07","open":8700,"high":8790,"low":8310,"close":8380,"volume":73103,"rsi_14":33.56,"sma_20":9910.0,"sma_60":10828.17,"sma_120":11834.58},{"date":"2025-04-08","open":8550,"high":8690,"low":8250,"close":8470,"volume":49416,"rsi_14":34.89,"sma_20":9827.5,"sma_60":10772.17,"sma_120":11750.25},{"date":"2025-04-09","open":8200,"high":8390,"low":7710,"close":7880,"volume":78264,"rsi_14":33.71,"sma_20":9716.5,"sma_60":10711.5,"sma_120":11664.17},{"date":"2025-04-10","open":8270,"high":8700,"low":8270,"close":8700,"volume":59254,"rsi_14":42.86,"sma_20":9649.5,"sma_60":10659.0,"sma_120":11593.67},{"date":"2025-04-11","open":8530,"high":9220,"low":8450,"close":9220,"volume":59302,"rsi_14":46.26,"sma_20":9602.5,"sma_60":10617.83,"sma_120":11527.5},{"date":"2025-04-14","open":9220,"high":9420,"low":9200,"close":9310,"volume":38571,"rsi_14":31.45,"sma_20":9556.5,"sma_60":10590.5,"sma_120":11456.67},{"date":"2025-04-15","open":9340,"high":9440,"low":9250,"close":9380,"volume":25724,"rsi_14":34.13,"sma_20":9508.5,"sma_60":10567.0,"sma_120":11391.67},{"date":"2025-04-16","open":9350,"high":9760,"low":9220,"close":9450,"volume":61052,"rsi_14":40.17,"sma_20":9467.0,"sma_60":10552.33,"sma_120":11332.83},{"date":"2025-04-17","open":9380,"high":9640,"low":9170,"close":9220,"volume":64055,"rsi_14":40.25,"sma_20":9433.0,"sma_60":10529.67,"sma_120":11276.25},{"date":"2025-04-18","open":9340,"high":10130,"low":9170,"close":9650,"volume":196211,"rsi_14":54.52,"sma_20":9432.0,"sma_60":10517.5,"sma_120":11222.58},{"date":"2025-04-21","open":9700,"high":9740,"low":9310,"close":9430,"volume":46864,"rsi_14":49.54,"sma_20":9415.5,"sma_60":10503.5,"sma_120":11169.83},{"date":"2025-04-22","open":9220,"high":9600,"low":9220,"close":9580,"volume":71622,"rsi_14":54.65,"sma_20":9324.0,"sma_60":10490.67,"sma_120":11121.33},{"date":"2025-04-23","open":9650,"high":9650,"low":9450,"close":9580,"volume":52871,"rsi_14":55.85,"sma_20":9248.0,"sma_60":10478.67,"sma_120":11082.75},{"date":"2025-04-24","open":9560,"high":9700,"low":9340,"close":9640,"volume":74075,"rsi_14":55.96,"sma_20":9210.5,"sma_60":10464.67,"sma_120":11042.17},{"date":"2025-04-25","open":9640,"high":9700,"low":9380,"close":9470,"volume":47759,"rsi_14":65.53,"sma_20":9176.5,"sma_60":10451.17,"sma_120":10995.25},{"date":"2025-04-28","open":9450,"high":9450,"low":8970,"close":9120,"volume":65707,"rsi_14":58.62,"sma_20":9169.5,"sma_60":10437.0,"sma_120":10946.0},{"date":"2025-04-29","open":9070,"high":9280,"low":9030,"close":9120,"volume":46305,"rsi_14":69.5,"sma_20":9152.0,"sma_60":10424.83,"sma_120":10900.25},{"date":"2025-04-30","open":9120,"high":9230,"low":8680,"close":8730,"volume":63168,"rsi_14":50.55,"sma_20":9129.0,"sma_60":10401.67,"sma_120":10856.83},{"date":"2025-05-02","open":8650,"high":8840,"low":8580,"close":8740,"volume":39607,"rsi_14":39.29,"sma_20":9111.0,"sma_60":10357.33,"sma_120":10805.33},{"date":"2025-05-07","open":8520,"high":8790,"low":8470,"close":8690,"volume":52187,"rsi_14":35.91,"sma_20":9088.0,"sma_60":10285.67,"sma_120":10756.92},{"date":"2025-05-08","open":9690,"high":10200,"low":8730,"close":8940,"volume":953891,"rsi_14":40.76,"sma_20":9116.0,"sma_60":10216.5,"sma_120":10708.17},{"date":"2025-05-09","open":9010,"high":9140,"low":8710,"close":8800,"volume":98106,"rsi_14":36.73,"sma_20":9132.5,"sma_60":10157.17,"sma_120":10664.75},{"date":"2025-05-12","open":8740,"high":8800,"low":8100,"close":8570,"volume":67618,"rsi_14":36.73,"sma_20":9167.0,"sma_60":10080.83,"sma_120":10618.5},{"date":"2025-05-13","open":8600,"high":8940,"low":8600,"close":8850,"volume":86901,"rsi_14":32.61,"sma_20":9174.5,"sma_60":10020.33,"sma_120":10579.67},{"date":"2025-05-14","open":8780,"high":8850,"low":8630,"close":8750,"volume":39865,"rsi_14":34.4,"sma_20":9151.0,"sma_60":9964.33,"sma_120":10546.67},{"date":"2025-05-15","open":8660,"high":8880,"low":8570,"close":8870,"volume":48332,"rsi_14":33.49,"sma_20":9129.0,"sma_60":9911.83,"sma_120":10519.17},{"date":"2025-05-16","open":8800,"high":8900,"low":8750,"close":8800,"volume":38180,"rsi_14":32.43,"sma_20":9100.0,"sma_60":9853.5,"sma_120":10492.5},{"date":"2025-05-19","open":8650,"high":8800,"low":8410,"close":8590,"volume":41285,"rsi_14":27.85,"sma_20":9057.0,"sma_60":9785.0,"sma_120":10466.33},{"date":"2025-05-20","open":8460,"high":8890,"low":8460,"close":8790,"volume":31772,"rsi_14":35.83,"sma_20":9035.5,"sma_60":9729.17,"sma_120":10441.58},{"date":"2025-05-21","open":8780,"high":9020,"low":8780,"close":8930,"volume":44926,"rsi_14":45.66,"sma_20":8999.5,"sma_60":9678.17,"sma_120":10419.58},{"date":"2025-05-22","open":8770,"high":8960,"low":8620,"close":8740,"volume":31393,"rsi_14":42.02,"sma_20":8965.0,"sma_60":9621.33,"sma_120":10398.17},{"date":"2025-05-23","open":8870,"high":8870,"low":8470,"close":8530,"volume":32858,"rsi_14":45.45,"sma_20":8912.5,"sma_60":9572.0,"sma_120":10379.25},{"date":"2025-05-26","open":8520,"high":8640,"low":8210,"close":8440,"volume":31717,"rsi_14":43.42,"sma_20":8855.5,"sma_60":9516.17,"sma_120":10363.67},{"date":"2025-05-27","open":8360,"high":9100,"low":8360,"close":9050,"volume":100186,"rsi_14":56.34,"sma_20":8826.0,"sma_60":9474.83,"sma_120":10348.58},{"date":"2025-05-28","open":9140,"high":9150,"low":8860,"close":9040,"volume":36172,"rsi_14":51.92,"sma_20":8804.5,"sma_60":9437.17,"sma_120":10332.92},{"date":"2025-05-29","open":9000,"high":9000,"low":8760,"close":8780,"volume":28921,"rsi_14":49.63,"sma_20":8787.5,"sma_60":9407.0,"sma_120":10308.42},{"date":"2025-05-30","open":8890,"high":8910,"low":8550,"close":8740,"volume":24143,"rsi_14":53.36,"sma_20":8768.5,"sma_60":9372.67,"sma_120":10277.67},{"date":"2025-06-02","open":8660,"high":8780,"low":8570,"close":8630,"volume":18572,"rsi_14":45.34,"sma_20":8763.5,"sma_60":9336.33,"sma_120":10252.33},{"date":"2025-06-04","open":8660,"high":8790,"low":8590,"close":8760,"volume":28461,"rsi_14":50.21,"sma_20":8764.5,"sma_60":9308.33,"sma_120":10234.25},{"date":"2025-06-05","open":8790,"high":8790,"low":8610,"close":8730,"volume":24374,"rsi_14":46.96,"sma_20":8766.5,"sma_60":9282.17,"sma_120":10212.75},{"date":"2025-06-09","open":8790,"high":8970,"low":8660,"close":8910,"volume":38431,"rsi_14":52.28,"sma_20":8765.0,"sma_60":9263.67,"sma_120":10199.0},{"date":"2025-06-10","open":8930,"high":9210,"low":8760,"close":9200,"volume":73978,"rsi_14":62.25,"sma_20":8785.0,"sma_60":9248.33,"sma_120":10186.92},{"date":"2025-06-11","open":9200,"high":9600,"low":9120,"close":9370,"volume":84746,"rsi_14":61.79,"sma_20":8825.0,"sma_60":9236.17,"sma_120":10178.67},{"date":"2025-06-12","open":9370,"high":10050,"low":9270,"close":9650,"volume":175751,"rsi_14":63.85,"sma_20":8865.0,"sma_60":9229.67,"sma_120":10184.67},{"date":"2025-06-13","open":9620,"high":9900,"low":8990,"close":9020,"volume":97231,"rsi_14":54.61,"sma_20":8878.5,"sma_60":9210.67,"sma_120":10179.0},{"date":"2025-06-16","open":9020,"high":9090,"low":8750,"close":8850,"volume":44993,"rsi_14":55.33,"sma_20":8877.5,"sma_60":9187.67,"sma_120":10164.83},{"date":"2025-06-17","open":8910,"high":9090,"low":8800,"close":8910,"volume":26988,"rsi_14":57.91,"sma_20":8883.0,"sma_60":9163.83,"sma_120":10149.58},{"date":"2025-06-18","open":8770,"high":9060,"low":8770,"close":8950,"volume":28577,"rsi_14":47.92,"sma_20":8901.0,"sma_60":9141.67,"sma_120":10128.75},{"date":"2025-06-19","open":8950,"high":8950,"low":8650,"close":8760,"volume":51960,"rsi_14":44.57,"sma_20":8899.5,"sma_60":9122.67,"sma_120":10103.83},{"date":"2025-06-20","open":8690,"high":8840,"low":8600,"close":8730,"volume":39126,"rsi_14":48.94,"sma_20":8889.5,"sma_60":9107.0,"sma_120":10076.83},{"date":"2025-06-23","open":8580,"high":8630,"low":8270,"close":8370,"volume":86510,"rsi_14":43.07,"sma_20":8871.0,"sma_60":9083.83,"sma_120":10050.33},{"date":"2025-06-24","open":8400,"high":8770,"low":8400,"close":8720,"volume":55590,"rsi_14":51.55,"sma_20":8880.5,"sma_60":9039.0,"sma_120":10026.42},{"date":"2025-06-25","open":8670,"high":8740,"low":8510,"close":8560,"volume":35259,"rsi_14":46.6,"sma_20":8886.5,"sma_60":8996.67,"sma_120":10008.58},{"date":"2025-06-26","open":8590,"high":8590,"low":8380,"close":8520,"volume":22796,"rsi_14":46.44,"sma_20":8860.0,"sma_60":8965.5,"sma_120":9985.83},{"date":"2025-06-27","open":8520,"high":8570,"low":8310,"close":8390,"volume":29722,"rsi_14":41.03,"sma_20":8827.5,"sma_60":8936.17,"sma_120":9966.42},{"date":"2025-06-30","open":8310,"high":8330,"low":8100,"close":8140,"volume":37248,"rsi_14":31.47,"sma_20":8795.5,"sma_60":8917.5,"sma_120":9949.08},{"date":"2025-07-01","open":8060,"high":8230,"low":8060,"close":8210,"volume":18019,"rsi_14":28.99,"sma_20":8769.0,"sma_60":8896.5,"sma_120":9934.08},{"date":"2025-07-02","open":8150,"high":8170,"low":7960,"close":8060,"volume":34861,"rsi_14":19.77,"sma_20":8740.5,"sma_60":8877.67,"sma_120":9912.5},{"date":"2025-07-03","open":8060,"high":8790,"low":7980,"close":8550,"volume":98089,"rsi_14":40.56,"sma_20":8730.0,"sma_60":8868.5,"sma_120":9892.08},{"date":"2025-07-04","open":8480,"high":8500,"low":8270,"close":8420,"volume":21279,"rsi_14":41.22,"sma_20":8714.5,"sma_60":8856.33,"sma_120":9867.33},{"date":"2025-07-07","open":8390,"high":8470,"low":8110,"close":8390,"volume":24077,"rsi_14":39.26,"sma_20":8688.5,"sma_60":8856.5,"sma_120":9842.33},{"date":"2025-07-08","open":8300,"high":8460,"low":8120,"close":8350,"volume":22741,"rsi_14":37.6,"sma_20":8646.0,"sma_60":8854.5,"sma_120":9813.33},{"date":"2025-07-09","open":8400,"high":8400,"low":8270,"close":8300,"volume":12091,"rsi_14":39.91,"sma_20":8592.5,"sma_60":8861.5,"sma_120":9786.5},{"date":"2025-07-10","open":8260,"high":8450,"low":8260,"close":8290,"volume":27008,"rsi_14":40.27,"sma_20":8524.5,"sma_60":8854.67,"sma_120":9756.83},{"date":"2025-07-11","open":8290,"high":8440,"low":8240,"close":8290,"volume":15906,"rsi_14":47.89,"sma_20":8488.0,"sma_60":8839.17,"sma_120":9728.5},{"date":"2025-07-14","open":8290,"high":8460,"low":8130,"close":8220,"volume":34888,"rsi_14":34.57,"sma_20":8456.5,"sma_60":8821.0,"sma_120":9705.75},{"date":"2025-07-15","open":8050,"high":8330,"low":8050,"close":8210,"volume":36343,"rsi_14":38.1,"sma_20":8421.5,"sma_60":8801.5,"sma_120":9684.25},{"date":"2025-07-16","open":8200,"high":8220,"low":8100,"close":8150,"volume":17522,"rsi_14":37.58,"sma_20":8381.5,"sma_60":8779.83,"sma_120":9666.08},{"date":"2025-07-17","open":8110,"high":8800,"low":8110,"close":8590,"volume":101415,"rsi_14":55.56,"sma_20":8373.0,"sma_60":8769.33,"sma_120":9649.5},{"date":"2025-07-18","open":8540,"high":8600,"low":8300,"close":8420,"volume":50135,"rsi_14":58.14,"sma_20":8357.5,"sma_60":8748.83,"sma_120":9633.17},{"date":"2025-07-21","open":8450,"high":8620,"low":8320,"close":8460,"volume":37194,"rsi_14":57.4,"sma_20":8362.0,"sma_60":8732.67,"sma_120":9618.08},{"date":"2025-07-22","open":8370,"high":8640,"low":8280,"close":8280,"volume":39471,"rsi_14":56.4,"sma_20":8340.0,"sma_60":8711.0,"sma_120":9600.83},{"date":"2025-07-23","open":8280,"high":8430,"low":8220,"close":8410,"volume":15443,"rsi_14":44.85,"sma_20":8332.5,"sma_60":8691.5,"sma_120":9585.08},{"date":"2025-07-24","open":8370,"high":8480,"low":8270,"close":8340,"volume":18521,"rsi_14":46.92,"sma_20":8323.5,"sma_60":8669.83,"sma_120":9567.25},{"date":"2025-07-25","open":8600,"high":8600,"low":8340,"close":8400,"volume":19503,"rsi_14":50.38,"sma_20":8324.0,"sma_60":8652.0,"sma_120":9551.58},{"date":"2025-07-28","open":8400,"high":8410,"low":8110,"close":8150,"volume":31954,"rsi_14":43.51,"sma_20":8324.5,"sma_60":8635.83,"sma_120":9536.42},{"date":"2025-07-29","open":8150,"high":8300,"low":8080,"close":8130,"volume":37047,"rsi_14":44.37,"sma_20":8320.5,"sma_60":8619.33,"sma_120":9522.08},{"date":"2025-07-30","open":8220,"high":8250,"low":7850,"close":8000,"volume":39997,"rsi_14":41.1,"sma_20":8317.5,"sma_60":8607.17,"sma_120":9504.42},{"date":"2025-07-31","open":8050,"high":8080,"low":7920,"close":7970,"volume":17429,"rsi_14":40.36,"sma_20":8288.5,"sma_60":8594.33,"sma_120":9475.83},{"date":"2025-08-01","open":7970,"high":7970,"low":7180,"close":7450,"volume":69326,"rsi_14":31.75,"sma_20":8240.0,"sma_60":8573.67,"sma_120":9429.67},{"date":"2025-08-04","open":7570,"high":7680,"low":7370,"close":7520,"volume":29010,"rsi_14":34.1,"sma_20":8196.5,"sma_60":8550.0,"sma_120":9383.25},{"date":"2025-08-05","open":7540,"high":8130,"low":7460,"close":7840,"volume":56598,"rsi_14":43.62,"sma_20":8171.0,"sma_60":8534.0,"sma_120":9345.58},{"date":"2025-08-06","open":7850,"high":8240,"low":7840,"close":7840,"volume":95121,"rsi_14":31.16,"sma_20":8148.0,"sma_60":8521.83,"sma_120":9301.33},{"date":"2025-08-07","open":7940,"high":7940,"low":7700,"close":7740,"volume":33076,"rsi_14":32.29,"sma_20":8120.5,"sma_60":8503.33,"sma_120":9261.83},{"date":"2025-08-08","open":7790,"high":7900,"low":7660,"close":7700,"volume":22420,"rsi_14":30.21,"sma_20":8091.0,"sma_60":8485.83,"sma_120":9225.08},{"date":"2025-08-11","open":7700,"high":7720,"low":7510,"close":7630,"volume":31097,"rsi_14":32.04,"sma_20":8061.5,"sma_60":8465.17,"sma_120":9188.5},{"date":"2025-08-12","open":7580,"high":7940,"low":7580,"close":7710,"volume":35481,"rsi_14":30.11,"sma_20":8036.5,"sma_60":8447.0,"sma_120":9150.25},{"date":"2025-08-13","open":7990,"high":7990,"low":7600,"close":7800,"volume":31245,"rsi_14":34.83,"sma_20":8019.0,"sma_60":8433.83,"sma_120":9109.42},{"date":"2025-08-14","open":9000,"high":9000,"low":7900,"close":7940,"volume":246248,"rsi_14":37.63,"sma_20":7986.5,"sma_60":8419.67,"sma_120":9074.42},{"date":"2025-08-18","open":7960,"high":8400,"low":7960,"close":8120,"volume":53531,"rsi_14":49.16,"sma_20":7971.5,"sma_60":8406.17,"sma_120":9042.17},{"date":"2025-08-19","open":8180,"high":8360,"low":8080,"close":8140,"volume":47407,"rsi_14":50.28,"sma_20":7955.5,"sma_60":8396.17,"sma_120":9008.75},{"date":"2025-08-20","open":7990,"high":8140,"low":7750,"close":7880,"volume":37523,"rsi_14":46.88,"sma_20":7935.5,"sma_60":8385.33,"sma_120":8978.67},{"date":"2025-08-21","open":7800,"high":8000,"low":7750,"close":7750,"volume":20442,"rsi_14":44.55,"sma_20":7902.5,"sma_60":8373.83,"sma_120":8945.0},{"date":"2025-08-22","open":7750,"high":8000,"low":7750,"close":7770,"volume":18642,"rsi_14":60.53,"sma_20":7874.0,"sma_60":8352.5,"sma_120":8913.67},{"date":"2025-08-25","open":7970,"high":8240,"low":7940,"close":8080,"volume":42084,"rsi_14":65.91,"sma_20":7858.0,"sma_60":8336.5,"sma_120":8886.83},{"date":"2025-08-26","open":8010,"high":8220,"low":8000,"close":8080,"volume":24383,"rsi_14":58.33,"sma_20":7854.5,"sma_60":8324.83,"sma_120":8865.92},{"date":"2025-08-27","open":8120,"high":8250,"low":7980,"close":8170,"volume":33443,"rsi_14":60.78,"sma_20":7856.5,"sma_60":8315.33,"sma_120":8844.0},{"date":"2025-08-28","open":8100,"high":8120,"low":8000,"close":8080,"volume":11678,"rsi_14":61.18,"sma_20":7860.5,"sma_60":8306.17,"sma_120":8821.25},{"date":"2025-08-29","open":8190,"high":8200,"low":7990,"close":8120,"volume":10386,"rsi_14":63.82,"sma_20":7868.0,"sma_60":8295.5,"sma_120":8801.92},{"date":"2025-09-01","open":8060,"high":8110,"low":7760,"close":7840,"volume":29556,"rsi_14":56.07,"sma_20":7887.5,"sma_60":8280.67,"sma_120":8781.42},{"date":"2025-09-02","open":7860,"high":8150,"low":7760,"close":8120,"volume":32023,"rsi_14":60.62,"sma_20":7917.5,"sma_60":8267.5,"sma_120":8765.58},{"date":"2025-09-03","open":8150,"high":10290,"low":8010,"close":9640,"volume":4566648,"rsi_14":77.38,"sma_20":8007.5,"sma_60":8274.83,"sma_120":8761.58},{"date":"2025-09-04","open":9980,"high":10020,"low":9300,"close":9370,"volume":535083,"rsi_14":70.49,"sma_20":8084.0,"sma_60":8274.83,"sma_120":8755.5},{"date":"2025-09-05","open":9420,"high":9440,"low":9160,"close":9390,"volume":210667,"rsi_14":69.07,"sma_20":8166.5,"sma_60":8270.5,"sma_120":8750.08},{"date":"2025-09-08","open":9770,"high":10990,"low":9570,"close":10510,"volume":3124527,"rsi_14":76.75,"sma_20":8307.0,"sma_60":8295.33,"sma_120":8753.0},{"date":"2025-09-09","open":10450,"high":10600,"low":10200,"close":10450,"volume":398398,"rsi_14":80.38,"sma_20":8448.0,"sma_60":8322.0,"sma_120":8754.83},{"date":"2025-09-10","open":10550,"high":10760,"low":10260,"close":10500,"volume":262652,"rsi_14":83.13,"sma_20":8587.5,"sma_60":8348.5,"sma_120":8756.17},{"date":"2025-09-11","open":10370,"high":10430,"low":10020,"close":10120,"volume":199317,"rsi_14":76.05,"sma_20":8703.5,"sma_60":8368.0,"sma_120":8754.83},{"date":"2025-09-12","open":10510,"high":10570,"low":10250,"close":10460,"volume":200197,"rsi_14":76.21,"sma_20":8829.5,"sma_60":8396.33,"sma_120":8759.5},{"date":"2025-09-15","open":10300,"high":10560,"low":10030,"close":10340,"volume":211633,"rsi_14":74.25,"sma_20":8940.5,"sma_60":8423.17,"sma_120":8765.08},{"date":"2025-09-16","open":10440,"high":10780,"low":10060,"close":10730,"volume":268549,"rsi_14":75.81,"sma_20":9070.0,"sma_60":8462.5,"sma_120":8773.17},{"date":"2025-09-17","open":11500,"high":11690,"low":10740,"close":10800,"volume":458279,"rsi_14":77.53,"sma_20":9216.0,"sma_60":8497.17,"sma_120":8768.08},{"date":"2025-09-18","open":10889,"high":10928,"low":10523,"close":10770,"volume":122880,"rsi_14":77.8,"sma_20":9373.5,"sma_60":8536.17,"sma_120":8766.42},{"date":"2025-09-19","open":10910,"high":10960,"low":10400,"close":10400,"volume":142990,"rsi_14":74.52,"sma_20":9505.0,"sma_60":8567.5,"sma_120":8766.5},{"date":"2025-09-22","open":10400,"high":11360,"low":10310,"close":11130,"volume":639912,"rsi_14":76.54,"sma_20":9657.5,"sma_60":8613.17,"sma_120":8774.67},{"date":"2025-09-23","open":11060,"high":11560,"low":10910,"close":11180,"volume":386619,"rsi_14":68.33,"sma_20":9812.5,"sma_60":8663.83,"sma_120":8790.67},{"date":"2025-09-24","open":11100,"high":11130,"low":10580,"close":10770,"volume":215832,"rsi_14":66.13,"sma_20":9942.5,"sma_60":8706.5,"sma_120":8801.5},{"date":"2025-09-25","open":10780,"high":10810,"low":10250,"close":10250,"volume":158052,"rsi_14":58.88,"sma_20":10051.0,"sma_60":8743.0,"sma_120":8810.33},{"date":"2025-09-26","open":10250,"high":10300,"low":9870,"close":9900,"volume":158798,"rsi_14":42.51,"sma_20":10140.0,"sma_60":8765.5,"sma_120":8817.0},{"date":"2025-09-29","open":9950,"high":10430,"low":9930,"close":10280,"volume":101546,"rsi_14":48.06,"sma_20":10262.0,"sma_60":8796.5,"sma_120":8826.42},{"date":"2025-09-30","open":10340,"high":10690,"low":10220,"close":10220,"volume":86232,"rsi_14":46.82,"sma_20":10367.0,"sma_60":8827.0,"sma_120":8841.75},{"date":"2025-10-01","open":10230,"high":11900,"low":10220,"close":10960,"volume":1740289,"rsi_14":58.82,"sma_20":10433.0,"sma_60":8870.5,"sma_120":8862.5},{"date":"2025-10-02","open":11000,"high":11700,"low":10750,"close":11380,"volume":572296,"rsi_14":59.5,"sma_20":10533.5,"sma_60":8921.83,"sma_120":8891.67},{"date":"2025-10-10","open":11380,"high":11400,"low":10600,"close":10850,"volume":268786,"rsi_14":54.86,"sma_20":10606.5,"sma_60":8964.5,"sma_120":8909.58},{"date":"2025-10-13","open":10500,"high":10880,"low":10380,"close":10400,"volume":144157,"rsi_14":46.89,"sma_20":10601.0,"sma_60":8999.67,"sma_120":8919.42},{"date":"2025-10-14","open":10400,"high":10720,"low":9910,"close":9980,"volume":229993,"rsi_14":42.76,"sma_20":10577.5,"sma_60":9029.0,"sma_120":8925.0},{"date":"2025-10-15","open":9970,"high":10100,"low":9710,"close":9890,"volume":112975,"rsi_14":41.06,"sma_20":10547.0,"sma_60":9057.0,"sma_120":8929.25},{"date":"2025-10-16","open":9800,"high":12220,"low":9800,"close":10640,"volume":2695868,"rsi_14":52.03,"sma_20":10573.0,"sma_60":9098.5,"sma_120":8939.17},{"date":"2025-10-17","open":11200,"high":12990,"low":11060,"close":11270,"volume":4210827,"rsi_14":51.21,"sma_20":10613.5,"sma_60":9143.17,"sma_120":8956.25},{"date":"2025-10-20","open":11320,"high":11440,"low":10940,"close":11010,"volume":355833,"rsi_14":48.59,"sma_20":10647.0,"sma_60":9186.33,"sma_120":8967.58},{"date":"2025-10-21","open":11020,"high":11250,"low":10650,"close":10680,"volume":291545,"rsi_14":49.24,"sma_20":10644.5,"sma_60":9223.33,"sma_120":8978.0},{"date":"2025-10-22","open":10770,"high":10770,"low":10220,"close":10400,"volume":236367,"rsi_14":51.32,"sma_20":10624.5,"sma_60":9258.67,"sma_120":8984.83},{"date":"2025-10-23","open":10400,"high":11200,"low":10310,"close":10590,"volume":275452,"rsi_14":56.24,"sma_20":10609.0,"sma_60":9295.0,"sma_120":8993.25},{"date":"2025-10-24","open":10600,"high":11120,"low":10380,"close":10450,"volume":336675,"rsi_14":51.61,"sma_20":10611.5,"sma_60":9330.17,"sma_120":9000.0},{"date":"2025-10-27","open":10450,"high":11570,"low":10400,"close":11430,"volume":733825,"rsi_14":59.74,"sma_20":10626.5,"sma_60":9380.67,"sma_120":9016.33},{"date":"2025-10-28","open":11400,"high":11430,"low":11070,"close":11220,"volume":197326,"rsi_14":52.29,"sma_20":10628.5,"sma_60":9431.83,"sma_120":9033.83},{"date":"2025-10-29","open":11220,"high":11360,"low":10910,"close":10920,"volume":189722,"rsi_14":45.86,"sma_20":10636.0,"sma_60":9478.33,"sma_120":9048.83},{"date":"2025-10-30","open":11000,"high":11200,"low":10610,"close":10700,"volume":133465,"rsi_14":48.57,"sma_20":10658.5,"sma_60":9523.33,"sma_120":9065.25},{"date":"2025-10-31","open":10750,"high":11390,"low":10730,"close":10960,"volume":197751,"rsi_14":55.53,"sma_20":10711.5,"sma_60":9573.17,"sma_120":9083.75},{"date":"2025-11-03","open":10960,"high":10960,"low":10690,"close":10760,"volume":197816,"rsi_14":58.06,"sma_20":10735.5,"sma_60":9628.33,"sma_120":9101.0},{"date":"2025-11-04","open":10750,"high":11365,"low":10640,"close":10840,"volume":258522,"rsi_14":59.83,"sma_20":10766.5,"sma_60":9683.67,"sma_120":9116.83},{"date":"2025-11-05","open":10990,"high":10990,"low":10250,"close":10670,"volume":195666,"rsi_14":50.35,"sma_20":10752.0,"sma_60":9730.83,"sma_120":9132.42},{"date":"2025-11-06","open":10940,"high":11270,"low":10690,"close":10810,"volume":256806,"rsi_14":43.88,"sma_20":10723.5,"sma_60":9780.33,"sma_120":9151.08},{"date":"2025-11-07","open":10660,"high":10810,"low":9980,"close":10060,"volume":230816,"rsi_14":38.82,"sma_20":10684.0,"sma_60":9819.0,"sma_120":9161.17},{"date":"2025-11-10","open":10100,"high":10250,"low":9970,"close":10070,"volume":79157,"rsi_14":42.24,"sma_20":10667.5,"sma_60":9858.5,"sma_120":9172.17},{"date":"2025-11-11","open":10070,"high":10300,"low":9930,"close":10000,"volume":103142,"rsi_14":44.62,"sma_20":10668.5,"sma_60":9898.0,"sma_120":9181.58},{"date":"2025-11-12","open":10020,"high":10570,"low":10020,"close":10500,"volume":174018,"rsi_14":48.88,"sma_20":10699.0,"sma_60":9944.5,"sma_120":9195.75},{"date":"2025-11-13","open":10600,"high":11650,"low":10430,"close":11150,"volume":706218,"rsi_14":57.71,"sma_20":10724.5,"sma_60":10000.33,"sma_120":9217.08},{"date":"2025-11-14","open":10840,"high":11350,"low":10820,"close":10850,"volume":316335,"rsi_14":42.49,"sma_20":10703.5,"sma_60":10048.83,"sma_120":9234.25},{"date":"2025-11-17","open":10850,"high":11180,"low":10490,"close":10580,"volume":217205,"rsi_14":41.84,"sma_20":10682.0,"sma_60":10089.83,"sma_120":9248.0},{"date":"2025-11-18","open":10530,"high":10590,"low":9950,"close":10070,"volume":207921,"rsi_14":39.71,"sma_20":10651.5,"sma_60":10122.0,"sma_120":9259.08},{"date":"2025-11-19","open":10080,"high":10110,"low":9410,"close":9460,"volume":183469,"rsi_14":36.28,"sma_20":10604.5,"sma_60":10148.33,"sma_120":9266.83},{"date":"2025-11-20","open":9620,"high":10160,"low":9620,"close":10090,"volume":101147,"rsi_14":41.1,"sma_20":10579.5,"sma_60":10187.33,"sma_120":9280.58},{"date":"2025-11-21","open":9840,"high":9900,"low":9460,"close":9780,"volume":119804,"rsi_14":40.2,"sma_20":10546.0,"sma_60":10220.83,"sma_120":9286.67},{"date":"2025-11-24","open":9790,"high":9800,"low":9260,"close":9380,"volume":95551,"rsi_14":36.28,"sma_20":10443.5,"sma_60":10242.5,"sma_120":9289.5},{"date":"2025-11-25","open":9400,"high":9820,"low":9210,"close":9210,"volume":94322,"rsi_14":36.28,"sma_20":10343.0,"sma_60":10261.33,"sma_120":9293.08},{"date":"2025-11-26","open":9230,"high":9770,"low":9230,"close":9700,"volume":118940,"rsi_14":40.21,"sma_20":10282.0,"sma_60":10286.83,"sma_120":9301.08},{"date":"2025-11-27","open":9700,"high":10250,"low":9580,"close":9820,"volume":225045,"rsi_14":47.62,"sma_20":10238.0,"sma_60":10315.83,"sma_120":9311.0},{"date":"2025-11-28","open":9820,"high":10200,"low":9740,"close":10130,"volume":133246,"rsi_14":50.56,"sma_20":10196.5,"sma_60":10349.33,"sma_120":9322.42},{"date":"2025-12-01","open":10170,"high":10430,"low":10100,"close":10280,"volume":137550,"rsi_14":52.58,"sma_20":10172.5,"sma_60":10390.0,"sma_120":9335.33},{"date":"2025-12-02","open":10280,"high":10400,"low":10060,"close":10340,"volume":78487,"rsi_14":48.39,"sma_20":10147.5,"sma_60":10427.0,"sma_120":9347.25},{"date":"2025-12-03","open":10340,"high":10480,"low":10120,"close":10430,"volume":130323,"rsi_14":41.86,"sma_20":10135.5,"sma_60":10440.17,"sma_120":9357.5},{"date":"2025-12-04","open":10670,"high":12090,"low":10550,"close":11850,"volume":1440288,"rsi_14":59.03,"sma_20":10187.5,"sma_60":10481.5,"sma_120":9378.17},{"date":"2025-12-05","open":12230,"high":12950,"low":11500,"close":12080,"volume":3010621,"rsi_14":63.64,"sma_20":10288.5,"sma_60":10526.33,"sma_120":9398.42},{"date":"2025-12-08","open":11900,"high":12050,"low":11250,"close":11300,"volume":492203,"rsi_14":60.66,"sma_20":10350.0,"sma_60":10539.5,"sma_120":9417.42},{"date":"2025-12-09","open":11300,"high":11510,"low":10960,"close":11050,"volume":273250,"rsi_14":64.7,"sma_20":10402.5,"sma_60":10549.5,"sma_120":9435.75},{"date":"2025-12-10","open":11050,"high":11200,"low":10820,"close":10930,"volume":200717,"rsi_14":58.57,"sma_20":10424.0,"sma_60":10556.67,"sma_120":9452.58},{"date":"2025-12-11","open":10980,"high":11590,"low":10970,"close":11090,"volume":253459,"rsi_14":63.79,"sma_20":10421.0,"sma_60":10572.83,"sma_120":9470.42},{"date":"2025-12-12","open":11100,"high":11290,"low":10860,"close":11090,"volume":131334,"rsi_14":69.66,"sma_20":10433.0,"sma_60":10583.33,"sma_120":9489.83},{"date":"2025-12-15","open":10860,"high":11090,"low":10700,"close":10840,"volume":113523,"rsi_14":68.4,"sma_20":10446.0,"sma_60":10591.67,"sma_120":9507.42},{"date":"2025-12-16","open":10700,"high":10890,"low":10390,"close":10390,"volume":163381,"rsi_14":57.86,"sma_20":10462.0,"sma_60":10586.0,"sma_120":9524.25},{"date":"2025-12-17","open":10280,"high":10520,"low":10050,"close":10050,"volume":155908,"rsi_14":52.49,"sma_20":10491.5,"sma_60":10573.5,"sma_120":9535.33},{"date":"2025-12-18","open":9950,"high":10370,"low":9800,"close":10030,"volume":87038,"rsi_14":48.84,"sma_20":10488.5,"sma_60":10559.0,"sma_120":9547.58},{"date":"2025-12-19","open":10030,"high":10580,"low":9990,"close":10400,"volume":101116,"rsi_14":51.32,"sma_20":10519.5,"sma_60":10559.0,"sma_120":9563.25},{"date":"2025-12-22","open":10380,"high":10700,"low":10200,"close":10250,"volume":91504,"rsi_14":49.03,"sma_20":10563.0,"sma_60":10544.33,"sma_120":9578.75},{"date":"2025-12-23","open":10330,"high":10330,"low":10000,"close":10050,"volume":101081,"rsi_14":45.99,"sma_20":10605.0,"sma_60":10525.5,"sma_120":9594.67},{"date":"2025-12-24","open":10060,"high":10930,"low":10010,"close":10290,"volume":295049,"rsi_14":28.09,"sma_20":10634.5,"sma_60":10517.5,"sma_120":9612.0},{"date":"2025-12-26","open":10300,"high":10300,"low":10060,"close":10060,"volume":77856,"rsi_14":21.63,"sma_20":10646.5,"sma_60":10514.33,"sma_120":9628.67},{"date":"2025-12-29","open":10010,"high":10200,"low":10000,"close":10100,"volume":82934,"rsi_14":28.72,"sma_20":10645.0,"sma_60":10517.67,"sma_120":9641.58},{"date":"2025-12-30","open":10020,"high":10150,"low":9890,"close":9890,"volume":104051,"rsi_14":29.14,"sma_20":10625.5,"sma_60":10511.17,"sma_120":9653.83},{"date":"2026-01-02","open":10000,"high":10190,"low":9960,"close":10010,"volume":85335,"rsi_14":33.45,"sma_20":10609.0,"sma_60":10507.67,"sma_120":9667.33},{"date":"2026-01-05","open":9950,"high":10310,"low":9910,"close":10180,"volume":92208,"rsi_14":33.69,"sma_20":10596.5,"sma_60":10494.67,"sma_120":9682.58},{"date":"2026-01-06","open":10140,"high":11260,"low":10090,"close":10460,"volume":777394,"rsi_14":39.74,"sma_20":10527.0,"sma_60":10479.33,"sma_120":9700.58},{"date":"2026-01-07","open":10440,"high":10440,"low":9930,"close":10170,"volume":135905,"rsi_14":39.23,"sma_20":10431.5,"sma_60":10468.0,"sma_120":9716.25},{"date":"2026-01-08","open":10180,"high":10240,"low":9910,"close":9970,"volume":98801,"rsi_14":42.66,"sma_20":10365.0,"sma_60":10460.83,"sma_120":9730.25},{"date":"2026-01-09","open":9910,"high":10140,"low":9850,"close":10020,"volume":99323,"rsi_14":49.42,"sma_20":10313.5,"sma_60":10461.5,"sma_120":9745.25},{"date":"2026-01-12","open":10050,"high":10200,"low":9920,"close":10060,"volume":91396,"rsi_14":50.58,"sma_20":10270.0,"sma_60":10464.33,"sma_120":9760.67},{"date":"2026-01-13","open":10080,"high":10080,"low":9870,"close":9890,"volume":107568,"rsi_14":39.33,"sma_20":10210.0,"sma_60":10451.83,"sma_120":9775.17},{"date":"2026-01-14","open":9890,"high":9960,"low":9600,"close":9600,"volume":110496,"rsi_14":37.15,"sma_20":10135.5,"sma_60":10424.0,"sma_120":9783.58},{"date":"2026-01-15","open":9610,"high":9690,"low":9160,"close":9430,"volume":180417,"rsi_14":37.6,"sma_20":10065.0,"sma_60":10397.67,"sma_120":9792.0},{"date":"2026-01-16","open":9310,"high":9550,"low":9200,"close":9480,"volume":91327,"rsi_14":32.47,"sma_20":10019.5,"sma_60":10377.67,"sma_120":9800.5},{"date":"2026-01-19","open":9470,"high":9480,"low":9150,"close":9150,"volume":136979,"rsi_14":29.96,"sma_20":9947.0,"sma_60":10338.33,"sma_120":9807.75},{"date":"2026-01-20","open":9060,"high":9640,"low":9050,"close":9420,"volume":90200,"rsi_14":40.33,"sma_20":9898.0,"sma_60":10321.17,"sma_120":9816.17},{"date":"2026-01-21","open":9210,"high":9390,"low":8790,"close":8970,"volume":159610,"rsi_14":31.16,"sma_20":9834.0,"sma_60":10280.17,"sma_120":9821.42},{"date":"2026-01-22","open":8970,"high":9270,"low":8810,"close":9250,"volume":98505,"rsi_14":33.8,"sma_20":9794.0,"sma_60":10247.33,"sma_120":9828.5},{"date":"2026-01-23","open":9300,"high":9460,"low":9080,"close":9300,"volume":81137,"rsi_14":28.03,"sma_20":9744.5,"sma_60":10220.33,"sma_120":9838.08},{"date":"2026-01-26","open":9650,"high":9650,"low":9350,"close":9530,"volume":101010,"rsi_14":37.6,"sma_20":9718.0,"sma_60":10200.83,"sma_120":9849.75},{"date":"2026-01-27","open":9450,"high":9760,"low":9430,"close":9590,"volume":111156,"rsi_14":42.21,"sma_20":9692.5,"sma_60":10178.0,"sma_120":9863.0},{"date":"2026-01-28","open":9630,"high":9720,"low":9350,"close":9530,"volume":125953,"rsi_14":40.0,"sma_20":9674.5,"sma_60":10157.5,"sma_120":9876.0},{"date":"2026-01-29","open":9490,"high":9690,"low":9210,"close":9550,"volume":138594,"rsi_14":39.51,"sma_20":9651.5,"sma_60":10136.0,"sma_120":9893.5},{"date":"2026-01-30","open":9550,"high":9550,"low":9150,"close":9190,"volume":112649,"rsi_14":36.64,"sma_20":9602.0,"sma_60":10111.33,"sma_120":9907.42},{"date":"2026-02-02","open":9060,"high":9490,"low":8900,"close":9000,"volume":136961,"rsi_14":38.1,"sma_20":9529.0,"sma_60":10081.17,"sma_120":9917.08},{"date":"2026-02-03","open":9030,"high":9360,"low":9030,"close":9270,"volume":82922,"rsi_14":46.95,"sma_20":9484.0,"sma_60":10068.0,"sma_120":9929.0},{"date":"2026-02-04","open":9280,"high":9430,"low":9200,"close":9320,"volume":65104,"rsi_14":46.95,"sma_20":9451.5,"sma_60":10065.33,"sma_120":9942.17},{"date":"2026-02-05","open":9320,"high":9390,"low":9030,"close":9070,"volume":97617,"rsi_14":42.86,"sma_20":9404.0,"sma_60":10048.67,"sma_120":9953.58},{"date":"2026-02-06","open":8890,"high":9000,"low":8455,"close":8740,"volume":123305,"rsi_14":42.86,"sma_20":9338.0,"sma_60":10027.67,"sma_120":9962.83},{"date":"2026-02-09","open":8770,"high":9040,"low":8650,"close":8750,"volume":98083,"rsi_14":37.16,"sma_20":9281.0,"sma_60":9998.5,"sma_120":9971.5},{"date":"2026-02-10","open":8690,"high":8880,"low":8690,"close":8830,"volume":38939,"rsi_14":46.88,"sma_20":9242.5,"sma_60":9959.83,"sma_120":9980.08},{"date":"2026-02-11","open":8860,"high":8940,"low":8750,"close":8770,"volume":52988,"rsi_14":38.12,"sma_20":9209.5,"sma_60":9925.17,"sma_120":9987.0},{"date":"2026-02-12","open":8780,"high":8900,"low":8680,"close":8770,"volume":53741,"rsi_14":36.55,"sma_20":9174.0,"sma_60":9895.0,"sma_120":9992.42},{"date":"2026-02-13","open":8750,"high":8770,"low":8130,"close":8170,"volume":154813,"rsi_14":20.94,"sma_20":9108.5,"sma_60":9863.33,"sma_120":9992.67},{"date":"2026-02-19","open":8270,"high":8560,"low":8230,"close":8440,"volume":70105,"rsi_14":27.45,"sma_20":9073.0,"sma_60":9846.33,"sma_120":9997.33},{"date":"2026-02-20","open":8440,"high":8520,"low":8150,"close":8200,"volume":113223,"rsi_14":25.64,"sma_20":9012.0,"sma_60":9814.83,"sma_120":10001.08},{"date":"2026-02-23","open":8280,"high":8590,"low":8010,"close":8380,"volume":89988,"rsi_14":29.76,"sma_20":8982.5,"sma_60":9791.5,"sma_120":10006.17},{"date":"2026-02-24","open":8430,"high":8430,"low":8140,"close":8250,"volume":61859,"rsi_14":32.33,"sma_20":8932.5,"sma_60":9772.67,"sma_120":10007.58},{"date":"2026-02-25","open":8330,"high":8430,"low":8180,"close":8200,"volume":65154,"rsi_14":34.13,"sma_20":8877.5,"sma_60":9755.83,"sma_120":10008.58},{"date":"2026-02-26","open":8210,"high":8290,"low":7930,"close":7930,"volume":131322,"rsi_14":23.41,"sma_20":8794.5,"sma_60":9403.5,"sma_120":9893.33},{"date":"2026-02-27","open":7940,"high":8030,"low":7550,"close":7830,"volume":92356,"rsi_14":21.01,"sma_20":8709.5,"sma_60":9693.17,"sma_120":10004.5},{"date":"2026-03-03","open":7770,"high":7980,"low":7390,"close":7460,"volume":132682,"rsi_14":20.07,"sma_20":8606.0,"sma_60":9648.67,"sma_120":9999.0},{"date":"2026-03-04","open":7110,"high":7300,"low":6060,"close":6070,"volume":270144,"rsi_14":14.4,"sma_20":8432.0,"sma_60":9578.5,"sma_120":9984.25},{"date":"2026-03-05","open":6130,"high":7050,"low":6130,"close":6900,"volume":122433,"rsi_14":29.76,"sma_20":8317.5,"sma_60":9521.17,"sma_120":9974.08},{"date":"2026-03-06","open":6800,"high":6980,"low":6510,"close":6850,"volume":69390,"rsi_14":28.19,"sma_20":8210.0,"sma_60":9461.5,"sma_120":9950.83},{"date":"2026-03-09","open":6570,"high":6610,"low":6260,"close":6490,"volume":62865,"rsi_14":26.45,"sma_20":8071.0,"sma_60":9372.17,"sma_120":9926.83},{"date":"2026-03-10","open":6600,"high":6950,"low":6600,"close":6740,"volume":70128,"rsi_14":30.06,"sma_20":7942.0,"sma_60":9283.17,"sma_120":9904.75},{"date":"2026-03-11","open":6750,"high":7000,"low":6750,"close":6900,"volume":49079,"rsi_14":36.34,"sma_20":7833.5,"sma_60":9209.83,"sma_120":9874.67},{"date":"2026-03-12","open":6810,"high":7000,"low":6620,"close":6700,"volume":40273,"rsi_14":31.0,"sma_20":7731.5,"sma_60":9137.33,"sma_120":9843.42},{"date":"2026-03-13","open":6680,"high":7140,"low":6500,"close":6970,"volume":60760,"rsi_14":36.66,"sma_20":7642.5,"sma_60":9071.33,"sma_120":9814.0},{"date":"2026-03-16","open":6970,"high":6990,"low":6750,"close":6760,"volume":38235,"rsi_14":32.54,"sma_20":7539.0,"sma_60":8806.0,"sma_120":9600.5},{"date":"2026-03-17","open":6770,"high":7040,"low":6770,"close":6860,"volume":55899,"rsi_14":34.92,"sma_20":7443.5,"sma_60":8928.67,"sma_120":9756.0},{"date":"2026-03-18","open":6800,"high":7050,"low":6750,"close":6960,"volume":60788,"rsi_14":36.7,"sma_20":7353.0,"sma_60":8864.0,"sma_120":9727.83},{"date":"2026-03-19","open":6960,"high":6960,"low":6610,"close":6660,"volume":52577,"rsi_14":36.46,"sma_20":7277.5,"sma_60":8801.83,"sma_120":9693.92},{"date":"2026-03-20","open":6700,"high":6870,"low":6590,"close":6870,"volume":70294,"rsi_14":40.0,"sma_20":7199.0,"sma_60":8748.83,"sma_120":9661.17},{"date":"2026-03-23","open":6870,"high":6870,"low":6360,"close":6390,"volume":58667,"rsi_14":39.1,"sma_20":7108.5,"sma_60":8688.17,"sma_120":9623.58},{"date":"2026-03-24","open":6450,"high":6640,"low":6380,"close":6630,"volume":43680,"rsi_14":57.45,"sma_20":7021.0,"sma_60":8625.33,"sma_120":9592.17},{"date":"2026-03-25","open":6590,"high":6860,"low":6590,"close":6820,"volume":36918,"rsi_14":48.72,"sma_20":6949.5,"sma_60":8568.17,"sma_120":9556.25},{"date":"2026-03-26","open":6770,"high":6900,"low":6610,"close":6610,"volume":28163,"rsi_14":46.34,"sma_20":6870.0,"sma_60":8510.83,"sma_120":9518.17},{"date":"2026-03-27","open":6510,"high":6760,"low":6420,"close":6650,"volume":22512,"rsi_14":52.7,"sma_20":6806.0,"sma_60":8450.17,"sma_120":9483.83},{"date":"2026-03-30","open":6510,"high":7000,"low":6510,"close":6610,"volume":107597,"rsi_14":47.64,"sma_20":6745.0,"sma_60":8392.67,"sma_120":9453.5},{"date":"2026-03-31","open":6560,"high":6870,"low":6400,"close":6480,"volume":66235,"rsi_14":42.28,"sma_20":6696.0,"sma_60":8332.33,"sma_120":9425.0},{"date":"2026-04-01","open":6600,"high":7130,"low":6580,"close":7080,"volume":69882,"rsi_14":56.09,"sma_20":6746.5,"sma_60":8285.5,"sma_120":9398.33},{"date":"2026-04-02","open":7130,"high":7170,"low":6270,"close":6310,"volume":83889,"rsi_14":40.88,"sma_20":6717.0,"sma_60":8223.83,"sma_120":9365.75},{"date":"2026-04-03","open":6470,"high":6570,"low":6320,"close":6410,"volume":34579,"rsi_14":45.01,"sma_20":6695.0,"sma_60":8161.0,"sma_120":9327.83},{"date":"2026-04-06","open":6350,"high":6430,"low":6200,"close":6210,"volume":36072,"rsi_14":41.0,"sma_20":6681.0,"sma_60":8090.17,"sma_120":9284.75},{"date":"2026-04-07","open":6220,"high":6380,"low":6100,"close":6100,"volume":71110,"rsi_14":38.12,"sma_20":6649.0,"sma_60":8022.33,"sma_120":9245.17},{"date":"2026-04-08","open":6190,"high":6590,"low":6190,"close":6460,"volume":37581,"rsi_14":47.28,"sma_20":6627.0,"sma_60":7963.83,"sma_120":9212.33},{"date":"2026-04-09","open":6390,"high":6540,"low":6330,"close":6410,"volume":19838,"rsi_14":43.47,"sma_20":6612.5,"sma_60":7903.67,"sma_120":9182.58},{"date":"2026-04-10","open":6410,"high":6500,"low":6300,"close":6490,"volume":37899,"rsi_14":51.6,"sma_20":6588.5,"sma_60":7844.17,"sma_120":9154.25},{"date":"2026-04-13","open":6380,"high":6530,"low":6240,"close":6400,"volume":18918,"rsi_14":46.13,"sma_20":6570.5,"sma_60":7786.0,"sma_120":9118.92},{"date":"2026-04-14","open":6430,"high":6790,"low":6430,"close":6660,"volume":53806,"rsi_14":47.37,"sma_20":6560.5,"sma_60":7737.0,"sma_120":9080.5},{"date":"2026-04-15","open":6740,"high":7460,"low":6690,"close":7360,"volume":147332,"rsi_14":60.62,"sma_20":6580.5,"sma_60":7702.5,"sma_120":9050.08},{"date":"2026-04-16","open":7360,"high":7720,"low":7220,"close":7440,"volume":148993,"rsi_14":61.06,"sma_20":6619.5,"sma_60":7668.5,"sma_120":9023.08},{"date":"2026-04-17","open":7510,"high":7610,"low":7310,"close":7530,"volume":54728,"rsi_14":62.71,"sma_20":6652.5,"sma_60":7641.5,"sma_120":8999.17},{"date":"2026-04-20","open":7530,"high":7550,"low":7270,"close":7420,"volume":44862,"rsi_14":63.06,"sma_20":6704.0,"sma_60":7608.17,"sma_120":8972.75},{"date":"2026-04-21","open":7420,"high":7520,"low":7270,"close":7350,"volume":55150,"rsi_14":54.4,"sma_20":6740.0,"sma_60":7581.17,"sma_120":8946.92},{"date":"2026-04-22","open":7350,"high":7350,"low":6980,"close":7140,"volume":80445,"rsi_14":66.53,"sma_20":6756.0,"sma_60":7546.0,"sma_120":8911.17},{"date":"2026-04-23","open":7140,"high":7260,"low":6980,"close":7100,"volume":48932,"rsi_14":64.08,"sma_20":6780.5,"sma_60":7509.33,"sma_120":8876.83},{"date":"2026-04-24","open":7100,"high":7330,"low":7100,"close":7320,"volume":36377,"rsi_14":72.47,"sma_20":6814.0,"sma_60":7472.5,"sma_120":8846.83},{"date":"2026-04-27","open":7330,"high":7400,"low":7100,"close":7220,"volume":54370,"rsi_14":72.76,"sma_20":6844.5,"sma_60":7433.0,"sma_120":8817.83},{"date":"2026-04-28","open":7220,"high":7280,"low":7100,"close":7130,"volume":38800,"rsi_14":65.3,"sma_20":6877.0,"sma_60":7393.0,"sma_120":8785.92},{"date":"2026-04-29","open":7190,"high":7190,"low":7050,"close":7150,"volume":25650,"rsi_14":67.13,"sma_20":6880.5,"sma_60":7353.0,"sma_120":8593.75},{"date":"2026-04-30","open":7150,"high":7240,"low":6940,"close":6960,"volume":35090,"rsi_14":57.81,"sma_20":7051.0,"sma_60":6692.83,"sma_120":6871.5},{"date":"2026-05-04","open":7150,"high":7230,"low":7000,"close":7140,"volume":53556,"rsi_14":65.68,"sma_20":6949.5,"sma_60":7284.83,"sma_120":8694.08},{"date":"2026-05-06","open":7090,"high":7130,"low":6780,"close":6780,"volume":85622,"rsi_14":52.44,"sma_20":6978.0,"sma_60":7243.33,"sma_120":8660.5},{"date":"2026-05-07","open":6780,"high":7040,"low":6700,"close":6730,"volume":53630,"rsi_14":32.6,"sma_20":7009.5,"sma_60":7200.17,"sma_120":8632.75},{"date":"2026-05-08","open":6700,"high":6930,"low":6600,"close":6620,"volume":46379,"rsi_14":27.72,"sma_20":7017.5,"sma_60":7159.33,"sma_120":8604.0},{"date":"2026-05-11","open":6600,"high":6610,"low":6270,"close":6320,"volume":110311,"rsi_14":20.49,"sma_20":7013.0,"sma_60":7119.0,"sma_120":8573.33},{"date":"2026-05-12","open":6300,"high":6450,"low":6100,"close":6120,"volume":100948,"rsi_14":19.63,"sma_20":6994.5,"sma_60":7075.17,"sma_120":8536.83},{"date":"2026-05-13","open":6190,"high":6240,"low":5970,"close":6100,"volume":71505,"rsi_14":20.1,"sma_20":6979.5,"sma_60":7029.67,"sma_120":8494.75},{"date":"2026-05-14","open":6100,"high":6190,"low":5920,"close":6160,"volume":91424,"rsi_14":24.74,"sma_20":6954.5,"sma_60":6986.17,"sma_120":8455.67},{"date":"2026-05-15","open":6140,"high":6190,"low":5620,"close":5720,"volume":108530,"rsi_14":20.51,"sma_20":6872.5,"sma_60":6935.33,"sma_120":8415.17},{"date":"2026-05-18","open":5730,"high":5730,"low":5260,"close":5630,"volume":73010,"rsi_14":11.76,"sma_20":6782.0,"sma_60":6893.0,"sma_120":8378.17},{"date":"2026-05-19","open":5630,"high":5770,"low":5310,"close":5440,"volume":64505,"rsi_14":11.3,"sma_20":6677.5,"sma_60":6843.0,"sma_120":8344.67},{"date":"2026-05-20","open":5620,"high":5620,"low":5060,"close":5280,"volume":56435,"rsi_14":10.97,"sma_20":6570.5,"sma_60":6794.33,"sma_120":8304.58},{"date":"2026-05-21","open":5280,"high":5510,"low":5180,"close":5200,"volume":37020,"rsi_14":9.88,"sma_20":6463.0,"sma_60":6741.33,"sma_120":8266.42},{"date":"2026-05-22","open":5200,"high":5600,"low":5200,"close":5570,"volume":33875,"rsi_14":23.37,"sma_20":6384.5,"sma_60":6696.67,"sma_120":8234.67},{"date":"2026-05-26","open":5630,"high":5640,"low":5270,"close":5320,"volume":48519,"rsi_14":16.04,"sma_20":6295.5,"sma_60":6648.67,"sma_120":8202.25},{"date":"2026-05-27","open":5270,"high":5440,"low":5100,"close":5220,"volume":44947,"rsi_14":17.77,"sma_20":6190.5,"sma_60":6603.5,"sma_120":8164.92},{"date":"2026-05-28","open":5290,"high":5290,"low":4790,"close":5110,"volume":67179,"rsi_14":17.34,"sma_20":6085.0,"sma_60":6558.17,"sma_120":8125.67},{"date":"2026-05-29","open":5190,"high":5260,"low":4600,"close":4845,"volume":114404,"rsi_14":16.32,"sma_20":5970.75,"sma_60":6514.58,"sma_120":8081.62},{"date":"2026-06-01","open":4795,"high":4795,"low":4425,"close":4520,"volume":91298,"rsi_14":16.17,"sma_20":5839.25,"sma_60":6488.75,"sma_120":8033.62},{"date":"2026-06-02","open":4485,"high":4770,"low":4350,"close":4530,"volume":71376,"rsi_14":17.81,"sma_20":5717.75,"sma_60":6449.25,"sma_120":7985.21},{"date":"2026-06-04","open":4400,"high":4695,"low":4300,"close":4560,"volume":22270,"rsi_14":18.95,"sma_20":5588.75,"sma_60":6411.08,"sma_120":7936.29},{"date":"2026-06-05","open":4500,"high":4570,"low":4220,"close":4325,"volume":44600,"rsi_14":15.44,"sma_20":5466.0,"sma_60":6375.0,"sma_120":7873.58},{"date":"2026-06-08","open":4200,"high":4210,"low":3790,"close":3925,"volume":53957,"rsi_14":15.68,"sma_20":5325.75,"sma_60":6328.08,"sma_120":7805.62},{"date":"2026-06-09","open":3950,"high":4280,"low":3950,"close":4245,"volume":61436,"rsi_14":25.66,"sma_20":5207.0,"sma_60":6283.83,"sma_120":7746.83},{"date":"2026-06-10","open":4100,"high":4270,"low":4005,"close":4135,"volume":26644,"rsi_14":26.4,"sma_20":5097.75,"sma_60":6241.08,"sma_120":7689.21},{"date":"2026-06-11","open":4060,"high":4615,"low":4005,"close":4360,"volume":51634,"rsi_14":33.75,"sma_20":5009.75,"sma_60":6197.58,"sma_120":7634.46},{"date":"2026-06-12","open":4370,"high":4700,"low":4370,"close":4635,"volume":34638,"rsi_14":40.66,"sma_20":4936.5,"sma_60":6162.17,"sma_120":7580.67},{"date":"2026-06-15","open":4830,"high":4830,"low":4365,"close":4470,"volume":37275,"rsi_14":30.5,"sma_20":4852.0,"sma_60":6122.33,"sma_120":7525.5},{"date":"2026-06-16","open":4640,"high":4640,"low":4400,"close":4400,"volume":13900,"rsi_14":32.58,"sma_20":4786.0,"sma_60":6079.67,"sma_120":7471.83},{"date":"2026-06-17","open":4465,"high":4660,"low":4300,"close":4530,"volume":26817,"rsi_14":56.05,"sma_20":4449.5,"sma_60":5818.0,"sma_120":7134.08},{"date":"2026-06-18","open":4495,"high":4580,"low":4200,"close":4200,"volume":24282,"rsi_14":34.26,"sma_20":4669.0,"sma_60":5999.67,"sma_120":7374.25},{"date":"2026-06-19","open":4170,"high":4260,"low":3775,"close":3875,"volume":42779,"rsi_14":33.56,"sma_20":4598.75,"sma_60":5957.75,"sma_120":7322.96},{"date":"2026-06-22","open":3880,"high":3955,"low":3715,"close":3760,"volume":30525,"rsi_14":36.13,"sma_20":4526.75,"sma_60":5909.92,"sma_120":7267.62},{"date":"2026-06-23","open":3845,"high":3845,"low":3305,"close":3430,"volume":78225,"rsi_14":32.03,"sma_20":4419.75,"sma_60":5853.42,"sma_120":7210.79},{"date":"2026-06-24","open":3430,"high":3675,"low":3345,"close":3525,"volume":35292,"rsi_14":33.44,"sma_20":4330.0,"sma_60":5802.0,"sma_120":7156.42},{"date":"2026-06-25","open":3395,"high":3640,"low":3300,"close":3365,"volume":41694,"rsi_14":34.26,"sma_20":4237.25,"sma_60":5747.25,"sma_120":7098.71},{"date":"2026-06-26","open":3365,"high":3365,"low":3045,"close":3140,"volume":49068,"rsi_14":36.35,"sma_20":4138.75,"sma_60":5689.42,"sma_120":7041.04},{"date":"2026-06-29","open":3115,"high":3595,"low":3115,"close":3530,"volume":36781,"rsi_14":37.86,"sma_20":4073.0,"sma_60":5640.25,"sma_120":6986.29},{"date":"2026-06-30","open":3365,"high":3720,"low":3365,"close":3580,"volume":12737,"rsi_14":40.38,"sma_20":4026.0,"sma_60":5581.92,"sma_120":6933.71},{"date":"2026-07-01","open":3555,"high":3720,"low":3440,"close":3595,"volume":18860,"rsi_14":35.7,"sma_20":3979.25,"sma_60":5536.67,"sma_120":6880.25},{"date":"2026-07-02","open":3425,"high":3600,"low":3395,"close":3470,"volume":18842,"rsi_14":26.93,"sma_20":3924.75,"sma_60":5487.67,"sma_120":6824.33},{"date":"2026-07-03","open":3470,"high":3575,"low":3230,"close":3510,"volume":21153,"rsi_14":30.0,"sma_20":3884.0,"sma_60":5442.67,"sma_120":6766.42},{"date":"2026-07-06","open":3405,"high":3625,"low":3370,"close":3510,"volume":19238,"rsi_14":30.9,"sma_20":3863.25,"sma_60":5399.5,"sma_120":6710.92},{"date":"2026-07-07","open":3405,"high":3600,"low":3300,"close":3445,"volume":18748,"rsi_14":26.05,"sma_20":3823.25,"sma_60":5349.25,"sma_120":6656.54},{"date":"2026-07-08","open":3420,"high":3435,"low":3080,"close":3215,"volume":30154,"rsi_14":27.25,"sma_20":3777.25,"sma_60":5296.0,"sma_120":6599.83},{"date":"2026-07-09","open":3215,"high":3620,"low":3195,"close":3450,"volume":43777,"rsi_14":39.76,"sma_20":3731.75,"sma_60":5245.33,"sma_120":6544.75},{"date":"2026-07-10","open":3585,"high":3585,"low":3300,"close":3485,"volume":50356,"rsi_14":43.11,"sma_20":3674.25,"sma_60":5196.75,"sma_120":6491.38},{"date":"2026-07-13","open":3485,"high":3560,"low":3155,"close":3155,"volume":24050,"rsi_14":43.11,"sma_20":3608.5,"sma_60":5138.33,"sma_120":6437.67},{"date":"2026-07-14","open":3000,"high":3325,"low":3000,"close":3145,"volume":33905,"rsi_14":40.05,"sma_20":3545.75,"sma_60":5068.08,"sma_120":6385.29},{"date":"2026-07-15","open":3120,"high":3330,"low":3120,"close":3245,"volume":7428,"rsi_14":46.76,"sma_20":3481.5,"sma_60":4998.17,"sma_120":6333.33},{"date":"2026-07-16","open":3180,"high":3435,"low":3170,"close":3185,"volume":4404,"rsi_14":51.34,"sma_20":3430.75,"sma_60":4925.75,"sma_120":6283.62},{"date":"2026-07-20","open":3180,"high":3180,"low":3000,"close":3000,"volume":13700,"rsi_14":32.09,"sma_20":3387.0,"sma_60":4852.08,"sma_120":6230.12},{"date":"2026-07-21","open":2950,"high":3250,"low":2905,"close":2965,"volume":21414,"rsi_14":29.01,"sma_20":3347.25,"sma_60":4779.0,"sma_120":6180.08},{"date":"2026-07-22","open":2965,"high":3110,"low":2965,"close":3050,"volume":14290,"rsi_14":32.25,"sma_20":3328.25,"sma_60":4710.83,"sma_120":6128.42},{"date":"2026-07-23","open":3025,"high":3165,"low":2960,"close":3115,"volume":9795,"rsi_14":37.97,"sma_20":3307.75,"sma_60":4644.42,"sma_120":6076.88},{"date":"2026-07-24","open":3095,"high":3150,"low":3000,"close":3050,"volume":8039,"rsi_14":34.67,"sma_20":3292.0,"sma_60":4573.25,"sma_120":6022.88},{"date":"2026-07-27","open":3045,"high":3215,"low":3015,"close":3110,"volume":18679,"rsi_14":37.18,"sma_20":3290.5,"sma_60":4504.75,"sma_120":5968.88},{"date":"2026-07-28","open":3195,"high":3195,"low":2850,"close":2895,"volume":29995,"rsi_14":33.92,"sma_20":3258.75,"sma_60":4434.17,"sma_120":5913.58},{"date":"2026-07-29","open":2895,"high":2980,"low":2525,"close":2595,"volume":53298,"rsi_14":32.58,"sma_20":3209.5,"sma_60":4358.25,"sma_120":5855.62},{"date":"2026-07-30","open":1910,"high":2765,"low":1910,"close":2690,"volume":37134,"rsi_14":26.83,"sma_20":3164.25,"sma_60":4287.08,"sma_120":5801.46},{"date":"2026-07-31","open":2695,"high":3495,"low":2695,"close":3100,"volume":55608,"rsi_14":40.45,"sma_20":3145.75,"sma_60":4219.75,"sma_120":5752.29},{"date":"2026-08-03","open":3030,"high":3245,"low":2955,"close":3030,"volume":17264,"rsi_14":46.44,"sma_20":3121.75,"sma_60":4157.25,"sma_120":5700.29},{"date":"2026-08-04","open":3030,"high":3205,"low":2980,"close":3205,"volume":17368,"rsi_14":51.56,"sma_20":3106.5,"sma_60":4098.5,"sma_120":5649.33},{"date":"2026-08-05","open":3205,"high":3250,"low":3160,"close":3210,"volume":24457,"rsi_14":49.04,"sma_20":3094.75,"sma_60":4041.67,"sma_120":5600.5},{"date":"2026-08-06","open":3230,"high":3250,"low":3155,"close":3245,"volume":21383,"rsi_14":51.67,"sma_20":3096.25,"sma_60":3990.42,"sma_120":5554.71},{"date":"2026-08-07","open":3245,"high":3375,"low":3135,"close":3300,"volume":16732,"rsi_14":58.98,"sma_20":3088.75,"sma_60":3943.42,"sma_120":5509.29},{"date":"2026-08-10","open":3300,"high":3420,"low":3300,"close":3375,"volume":11480,"rsi_14":61.99,"sma_20":3083.25,"sma_60":3898.0,"sma_120":5463.83},{"date":"2026-08-11","open":3375,"high":3680,"low":3365,"close":3610,"volume":24190,"rsi_14":65.05,"sma_20":3106.0,"sma_60":3855.5,"sma_120":5420.83},{"date":"2026-08-12","open":3500,"high":3650,"low":3425,"close":3520,"volume":34301,"rsi_14":60.74,"sma_20":3124.75,"sma_60":3818.83,"sma_120":5377.08},{"date":"2026-08-13","open":3520,"high":3545,"low":3435,"close":3500,"volume":16180,"rsi_14":62.23,"sma_20":3137.5,"sma_60":3783.33,"sma_120":5338.17},{"date":"2026-08-14","open":3575,"high":3575,"low":3350,"close":3395,"volume":9859,"rsi_14":57.56,"sma_20":3148.0,"sma_60":3749.25,"sma_120":5296.12},{"date":"2026-08-18","open":3395,"high":3395,"low":3160,"close":3165,"volume":28350,"rsi_14":57.11,"sma_20":3156.25,"sma_60":3714.0,"sma_120":5254.17},{"date":"2026-08-19","open":3155,"high":3215,"low":3030,"close":3085,"volume":11402,"rsi_14":64.58,"sma_20":3162.25,"sma_60":3678.75,"sma_120":5210.04},{"date":"2026-08-20","open":3185,"high":3500,"low":3090,"close":3110,"volume":39399,"rsi_14":63.04,"sma_20":3165.25,"sma_60":3637.75,"sma_120":5167.21},{"date":"2026-08-21","open":3080,"high":3165,"low":2960,"close":3015,"volume":17663,"rsi_14":46.72,"sma_20":3160.25,"sma_60":3599.33,"sma_120":5124.0},{"date":"2026-08-24","open":3015,"high":3050,"low":2980,"close":2990,"volume":6925,"rsi_14":48.4,"sma_20":3157.25,"sma_60":3562.17,"sma_120":5082.83},{"date":"2026-08-25","open":2850,"high":3050,"low":2850,"close":3050,"volume":11641,"rsi_14":43.17,"sma_20":3154.25,"sma_60":3527.83,"sma_120":5043.0},{"date":"2026-08-26","open":3105,"high":3105,"low":3000,"close":3005,"volume":7068,"rsi_14":41.28,"sma_20":3159.75,"sma_60":3497.17,"sma_120":5005.88},{"date":"2026-08-27","open":3035,"high":3065,"low":2980,"close":3055,"volume":9754,"rsi_14":42.02,"sma_20":3182.75,"sma_60":3472.75,"sma_120":4980.75},{"date":"2026-08-28","open":2975,"high":3115,"low":2975,"close":3080,"volume":7904,"rsi_14":40.52,"sma_20":3202.25,"sma_60":3448.58,"sma_120":4948.92},{"date":"2026-08-31","open":2990,"high":3080,"low":2970,"close":3030,"volume":21773,"rsi_14":34.8,"sma_20":3198.75,"sma_60":3423.08,"sma_120":4917.08},{"date":"2026-09-01","open":2910,"high":3035,"low":2910,"close":3005,"volume":27852,"rsi_14":17.3,"sma_20":3197.5,"sma_60":3401.08,"sma_120":4888.04},{"date":"2026-09-02","open":2880,"high":3025,"low":2880,"close":2960,"volume":10974,"rsi_14":18.18,"sma_20":3185.25,"sma_60":3385.0,"sma_120":4856.54},{"date":"2026-09-03","open":2960,"high":2985,"low":2900,"close":2960,"volume":11248,"rsi_14":18.6,"sma_20":3172.75,"sma_60":3363.58,"sma_120":4823.71},{"date":"2026-09-04","open":2970,"high":2970,"low":2825,"close":2910,"volume":17127,"rsi_14":19.88,"sma_20":3156.0,"sma_60":3343.17,"sma_120":4792.12},{"date":"2026-09-07","open":2910,"high":3010,"low":2845,"close":2845,"volume":15837,"rsi_14":25.0,"sma_20":3133.25,"sma_60":3317.92,"sma_120":4757.75},{"date":"2026-09-08","open":3015,"high":3035,"low":2820,"close":2825,"volume":34337,"rsi_14":27.59,"sma_20":3105.75,"sma_60":3287.75,"sma_120":4724.96},{"date":"2026-09-09","open":2805,"high":2970,"low":2800,"close":2830,"volume":12724,"rsi_14":25.0,"sma_20":3066.75,"sma_60":3260.42,"sma_120":4691.38},{"date":"2026-09-10","open":2830,"high":2865,"low":2720,"close":2755,"volume":15435,"rsi_14":25.93,"sma_20":3028.5,"sma_60":3233.0,"sma_120":4656.33},{"date":"2026-09-11","open":2755,"high":2805,"low":2735,"close":2745,"volume":8148,"rsi_14":26.67,"sma_20":2990.75,"sma_60":3203.25,"sma_120":4623.71},{"date":"2026-09-14","open":2750,"high":2920,"low":2650,"close":2915,"volume":14870,"rsi_14":39.37,"sma_20":2966.75,"sma_60":3181.83,"sma_120":4590.75},{"date":"2026-09-15","open":2710,"high":2840,"low":2620,"close":2645,"volume":16777,"rsi_14":29.07,"sma_20":2940.75,"sma_60":3161.33,"sma_120":4559.54},{"date":"2026-09-16","open":2645,"high":2695,"low":2420,"close":2525,"volume":55587,"rsi_14":21.51,"sma_20":2912.75,"sma_60":3140.75,"sma_120":4525.33},{"date":"2026-09-17","open":2505,"high":2610,"low":2505,"close":2595,"volume":22601,"rsi_14":25.13,"sma_20":2887.0,"sma_60":3126.83,"sma_120":4490.12},{"date":"2026-09-18","open":2610,"high":2750,"low":2500,"close":2525,"volume":17866,"rsi_14":24.62,"sma_20":2862.5,"sma_60":3110.17,"sma_120":4456.08},{"date":"2026-09-21","open":2555,"high":2675,"low":2525,"close":2600,"volume":15653,"rsi_14":30.62,"sma_20":2843.0,"sma_60":3097.42,"sma_120":4422.33},{"date":"2026-09-22","open":2610,"high":2720,"low":2610,"close":2710,"volume":16613,"rsi_14":38.74,"sma_20":2826.0,"sma_60":3090.25,"sma_120":4389.83},{"date":"2026-09-23","open":2665,"high":2790,"low":2640,"close":2765,"volume":22926,"rsi_14":41.63,"sma_20":2814.0,"sma_60":3077.5,"sma_120":4358.88},{"date":"2026-09-28","open":2765,"high":2975,"low":2740,"close":2900,"volume":32070,"rsi_14":49.6,"sma_20":2806.25,"sma_60":3066.17,"sma_120":4324.04},{"date":"2026-09-29","open":2845,"high":2910,"low":2710,"close":2845,"volume":23467,"rsi_14":50.0,"sma_20":2794.5,"sma_60":3053.67,"sma_120":4295.17},{"date":"2026-09-30","open":2710,"high":2935,"low":2705,"close":2925,"volume":24317,"rsi_14":53.85,"sma_20":2789.25,"sma_60":3044.58,"sma_120":4266.12},{"date":"2026-10-01","open":2960,"high":3000,"low":2870,"close":2990,"volume":26929,"rsi_14":55.88,"sma_20":2788.5,"sma_60":3035.92,"sma_120":4239.29},{"date":"2026-10-02","open":2970,"high":3020,"low":2900,"close":2925,"volume":19762,"rsi_14":56.3,"sma_20":2786.75,"sma_60":3026.17,"sma_120":4212.83},{"date":"2026-10-06","open":2900,"high":3085,"low":2900,"close":3035,"volume":16988,"rsi_14":60.0,"sma_20":2790.5,"sma_60":3019.33,"sma_120":4184.29},{"date":"2026-10-07","open":3060,"high":3060,"low":2910,"close":2920,"volume":12093,"rsi_14":50.18,"sma_20":2791.0,"sma_60":3014.42,"sma_120":4155.21},{"date":"2026-10-08","open":3000,"high":3000,"low":2840,"close":2870,"volume":12275,"rsi_14":59.57,"sma_20":2792.25,"sma_60":3004.75,"sma_120":4125.04},{"date":"2026-10-12","open":2870,"high":2870,"low":2665,"close":2695,"volume":15402,"rsi_14":56.91,"sma_20":2785.75,"sma_60":2991.58,"sma_120":4094.17},{"date":"2026-10-13","open":2700,"high":2790,"low":2500,"close":2690,"volume":25716,"rsi_14":54.08,"sma_20":2778.75,"sma_60":2983.83,"sma_120":4061.08},{"date":"2026-10-14","open":2570,"high":2740,"low":2570,"close":2700,"volume":11912,"rsi_14":57.92,"sma_20":2776.0,"sma_60":2976.42,"sma_120":4022.25},{"date":"2026-10-15","open":2500,"high":2635,"low":2450,"close":2540,"volume":15163,"rsi_14":47.48,"sma_20":2765.75,"sma_60":2964.67,"sma_120":3981.42},{"date":"2026-10-16","open":2465,"high":2710,"low":2465,"close":2690,"volume":22782,"rsi_14":49.19,"sma_20":2754.5,"sma_60":2956.42,"sma_120":3941.08},{"date":"2026-10-19","open":2515,"high":2725,"low":2510,"close":2675,"volume":13475,"rsi_14":46.22,"sma_20":2756.0,"sma_60":2951.0,"sma_120":3901.54},{"date":"2026-10-20","open":2605,"high":2755,"low":2595,"close":2675,"volume":6255,"rsi_14":39.34,"sma_20":2763.5,"sma_60":2946.17,"sma_120":3862.58},{"date":"2026-10-21","open":2725,"high":2725,"low":2550,"close":2625,"volume":12219,"rsi_14":39.52,"sma_20":2765.0,"sma_60":2939.08,"sma_120":3824.96},{"date":"2026-10-22","open":2500,"high":2600,"low":2405,"close":2515,"volume":13558,"rsi_14":31.02,"sma_20":2764.5,"sma_60":2929.08,"sma_120":3786.75},{"date":"2026-10-23","open":2392,"high":2645,"low":2169,"close":2645,"volume":10922,"rsi_14":34.93,"sma_20":2766.75,"sma_60":2922.33,"sma_120":3747.79}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":13.59,"ttm_eps":null,"close":10650.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":12.54,"ttm_eps":null,"close":9260.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":11.6,"ttm_eps":null,"close":8140.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":15.68,"ttm_eps":null,"close":10220.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":16.27,"ttm_eps":null,"close":9890.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":11.01,"ttm_eps":null,"close":6480.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":6.36,"ttm_eps":null,"close":3580.0}],"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":"아이엠비디엑스","phase":"above-fold","symbol_resolved":true}