{"status":"ok","report":{"price_analysis":{"current":2080.0,"change_1d":-0.7,"change_7d":-0.1,"change_30d":0.0,"high_30d":2200.0,"low_30d":2045.0,"position_in_range":23.0,"support":2060.5,"resistance":2184.5},"summary":"에스케이증권제12호스팩(473000)은 Financial Services 섹터 KR 시장 종목입니다, 시가총액 68.83억. 현재가 2,080원, 전일 대비 -0.7%, 30일 +0.0%. ROE -0.0%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매도 4.00, 기관 순매수 1.13만.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -0.0%로 적자 상태입니다. 시가총액 68.83억.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":1.05,"roe":-0.03,"eps":-0.5,"revenue":null,"operating_income":-33796433.0,"net_income":24572392.0,"market_cap":6883381440,"profit_margin":null,"roa":-0.02,"operating_margin":null,"gross_margin":null,"debt_ratio":0.23885093447390163,"total_assets":8135800872.0,"total_equity":6567215349.0,"total_debt":1568585523.0,"eps_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 50.0로 중립 구간입니다. MACD(2.33)가 시그널선(3.10)을 하회합니다(데드크로스). SMA20 2086, SMA60 2075 — 혼조세입니다. 볼린저밴드 2062~2109 (현재 위치 38%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 50","rsi_14":50.0,"macd":2.3285928682930717,"macd_signal":3.0964033519222727,"sma_20":2085.55,"sma_60":2075.1,"bb_upper":2108.877880315194,"bb_lower":2062.2221196848063,"atr_14":19.285714285714285},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -4.00, 기관 순매수 1.13만. 30일 누적: 외국인 213.00, 기관 1.69만.","foreign_trend":"매도","institution_trend":"매수","comment":"외국인 매도, 기관 매수","foreign_flow":-4.0,"institutional_flow":11305.0,"data":[{"date":"2026-10-23","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-22","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-21","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-20","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-19","foreign_net":-4.0,"institution_net":11305.0,"retail_net":-11301.0},{"date":"2026-10-16","foreign_net":-6.0,"institution_net":0.0,"retail_net":6.0},{"date":"2026-10-15","foreign_net":-4.0,"institution_net":13960.0,"retail_net":-13956.0},{"date":"2026-10-14","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-13","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-12","foreign_net":-2.0,"institution_net":0.0,"retail_net":2.0},{"date":"2026-10-08","foreign_net":-2.0,"institution_net":0.0,"retail_net":2.0},{"date":"2026-10-07","foreign_net":-2.0,"institution_net":0.0,"retail_net":2.0},{"date":"2026-10-06","foreign_net":0.0,"institution_net":3503.0,"retail_net":-3503.0},{"date":"2026-10-02","foreign_net":-1.0,"institution_net":883.0,"retail_net":-882.0},{"date":"2026-10-01","foreign_net":-27.0,"institution_net":1276.0,"retail_net":-1249.0},{"date":"2026-09-30","foreign_net":-22.0,"institution_net":0.0,"retail_net":22.0},{"date":"2026-09-29","foreign_net":325.0,"institution_net":0.0,"retail_net":-325.0},{"date":"2026-09-28","foreign_net":-1.0,"institution_net":0.0,"retail_net":1.0},{"date":"2026-09-23","foreign_net":1.0,"institution_net":0.0,"retail_net":-1.0},{"date":"2026-09-22","foreign_net":-65.0,"institution_net":671.0,"retail_net":-606.0},{"date":"2026-09-21","foreign_net":62.0,"institution_net":-21571.0,"retail_net":21509.0},{"date":"2026-09-18","foreign_net":0.0,"institution_net":125.0,"retail_net":-125.0},{"date":"2026-09-17","foreign_net":-41.0,"institution_net":341.0,"retail_net":-300.0},{"date":"2026-09-16","foreign_net":0.0,"institution_net":6309.0,"retail_net":-6309.0},{"date":"2026-09-15","foreign_net":0.0,"institution_net":2.0,"retail_net":-2.0},{"date":"2026-09-14","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-11","foreign_net":2.0,"institution_net":0.0,"retail_net":-2.0},{"date":"2026-09-10","foreign_net":0.0,"institution_net":98.0,"retail_net":-98.0},{"date":"2026-09-09","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-08","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0}],"periods":{"d1":{"foreign_net":0,"institution_net":0,"retail_net":0},"d3":{"foreign_net":0,"institution_net":0,"retail_net":0},"d7":{"foreign_net":-14.0,"institution_net":25265.0,"retail_net":-25251.0},"d14":{"foreign_net":-21.0,"institution_net":29651.0,"retail_net":-29630.0},"d30":{"foreign_net":213.0,"institution_net":16902.0,"retail_net":-17115.0}}},"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 -0, PBR 1.05x) — 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 -0원"}]},"growth":{"grade":"B","percentile":79,"summary":"성장성 데이터 부족","metrics":[{"name":"영업이익 성장률","value":40.6,"unit":"%","percentile":79,"direction":"higher_better","note":"적자 축소"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -0.0%","metrics":[{"name":"ROE","value":-0.03,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-0.02,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":43,"summary":"RSI 50","metrics":[{"name":"RSI (14)","value":50.0,"unit":"","percentile":50,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":0.0,"unit":"%","percentile":50,"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":58,"summary":"유동비율 3698.1x, 순차입금비율 -0.0x","metrics":[{"name":"유동비율","value":3698.09,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":-0.04,"unit":"x","percentile":95,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":-1.4,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":0.09,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -0, PBR 1.05x) — PBR 기준 평가"},"growth":{"grade":"B","reason":"성장성 데이터 부족"},"profitability":{"grade":"C","reason":"ROE -0.0%"},"momentum":{"grade":"D","reason":"RSI 50"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-0.02,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-0.03,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-0.42,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.24,"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":null,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":null,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":null,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 4개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["적자 상태 (ROE 음수)","MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["적자 상태 (ROE 음수)","MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":1.05,"per_5y_high":285.91,"per_5y_low":57.9,"per_5y_avg":139.38,"per_percentile":null,"pbr_5y_high":1.03,"pbr_5y_low":1.01,"pbr_5y_avg":1.02,"pbr_percentile":100.0,"per_5y_median":112.6,"pbr_5y_median":1.02,"history":[{"quarter":"2025-Q1","per":57.9,"pbr":1.02},{"quarter":"2025-Q2","per":91.82,"pbr":1.03},{"quarter":"2025-Q3","per":100.05,"pbr":1.02},{"quarter":"2025-Q4","per":125.15,"pbr":1.01},{"quarter":"2026-Q1","per":175.47,"pbr":1.02},{"quarter":"2026-Q2","per":285.91,"pbr":1.02},{"quarter":"현재","per":null,"pbr":1.05}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2025-Q1","close":2055.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":2065.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":2050.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":2045.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":2060.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":2070.0,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Financial Services","industry":"SHELL COMPANIES"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2025-03","per":57.9,"eps":35.49,"close":2055.0,"source":"reported"},{"date":"2025-04","per":58.04,"eps":35.49,"close":2060.0,"source":"reported"},{"date":"2025-05","per":59.03,"eps":35.49,"close":2095.0,"source":"reported"},{"date":"2025-06","per":91.82,"eps":22.49,"close":2065.0,"source":"reported"},{"date":"2025-07","per":90.71,"eps":22.49,"close":2040.0,"source":"reported"},{"date":"2025-08","per":90.93,"eps":22.49,"close":2045.0,"source":"reported"},{"date":"2025-09","per":100.05,"eps":20.49,"close":2050.0,"source":"reported"},{"date":"2025-10","per":99.8,"eps":20.49,"close":2045.0,"source":"reported"},{"date":"2025-11","per":100.05,"eps":20.49,"close":2050.0,"source":"reported"},{"date":"2025-12","per":125.15,"eps":16.34,"close":2045.0,"source":"reported"},{"date":"2026-01","per":125.76,"eps":16.34,"close":2055.0,"source":"reported"},{"date":"2026-02","per":126.5,"eps":16.34,"close":2067.0,"source":"reported"},{"date":"2026-03","per":175.47,"eps":11.74,"close":2060.0,"source":"reported"},{"date":"2026-04","per":177.6,"eps":11.74,"close":2085.0,"source":"reported"},{"date":"2026-05","per":175.04,"eps":11.74,"close":2055.0,"source":"reported"},{"date":"2026-06","per":285.91,"eps":7.24,"close":2070.0,"source":"reported"},{"date":"2026-07","per":283.15,"eps":7.24,"close":2050.0,"source":"reported"},{"date":"2026-08","per":286.6,"eps":7.24,"close":2075.0,"source":"reported"},{"date":"2026-09","per":287.98,"eps":7.24,"close":2085.0,"source":"reported"},{"date":"2026-10","per":288.67,"eps":7.24,"close":2090.0,"source":"reported"}],"trailing_per_history_meta":{"avg":154.31,"std":83.57,"upper_1sd":237.87,"lower_1sd":70.74,"current":288.67,"count":20},"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":"1.1배"},{"label":"ROE","value":"-0.0%"}],"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":"2026-10-23T23:35:57.869703+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"price_history":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"}}},"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":-0.0002543779838519195,"dividend_yield":null,"eps":-0.5,"revenue":null,"operating_income":-8390000.0,"net_income":-1670555.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":-0.000205333811173937,"gross_margin":null,"total_equity":6567215349.0,"total_assets":8135800872.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":170.83,"pbr":1.03,"roe":0.00018009918535494783,"dividend_yield":null,"eps":0.4,"revenue":null,"operating_income":-14122033.0,"net_income":1183051.0,"market_cap":6790000000.0,"profit_margin":null,"operating_margin":null,"roa":0.00014555986991052585,"gross_margin":null,"total_equity":6568885904.0,"total_assets":8127590391.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.0016854092287296115,"dividend_yield":null,"eps":3.34,"revenue":null,"operating_income":-3994400.0,"net_income":11069267.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":0.001366661048564671,"gross_margin":null,"total_equity":6567702853.0,"total_assets":8099496954.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.002133129012566803,"dividend_yield":null,"eps":4.0,"revenue":null,"operating_income":-7290000.0,"net_income":13990629.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":0.001735387034397175,"gross_margin":null,"total_equity":6558735509.0,"total_assets":8061964693.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.00024286859597191817,"dividend_yield":null,"eps":4.0,"revenue":null,"operating_income":-11156808.0,"net_income":-1589513.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":-0.0001981133742019938,"gross_margin":null,"total_equity":6544744880.0,"total_assets":8023249346.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.0024003500366254512,"dividend_yield":null,"eps":5.0,"revenue":null,"operating_income":-11081950.0,"net_income":15713494.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":0.0019591330990706385,"gross_margin":null,"total_equity":6546334393.0,"total_assets":8020636274.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.003797602614446293,"dividend_yield":null,"eps":7.49,"revenue":null,"operating_income":-3626900.0,"net_income":24800703.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":0.003109736950283821,"gross_margin":null,"total_equity":6530620899.0,"total_assets":7975177128.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.0032237572463030915,"dividend_yield":null,"eps":6.0,"revenue":null,"operating_income":-7290000.0,"net_income":20973185.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":0.0026462213435838287,"gross_margin":null,"total_equity":6505820196.0,"total_assets":7925710769.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.006324953839377476,"dividend_yield":null,"eps":17.0,"revenue":null,"operating_income":-8952507.0,"net_income":41016358.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":0.005204576396207996,"gross_margin":null,"total_equity":6484847011.0,"total_assets":7880825427.0}],"current_price":2080.0,"change_pct":-0.72,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2024-05-07","close":2090.0},{"date":"2024-05-08","close":2100.0},{"date":"2024-05-09","close":2125.0},{"date":"2024-05-10","close":2135.0},{"date":"2024-05-13","close":2130.0},{"date":"2024-05-14","close":2130.0},{"date":"2024-05-16","close":2135.0},{"date":"2024-05-17","close":2135.0},{"date":"2024-05-20","close":2130.0},{"date":"2024-05-21","close":2120.0},{"date":"2024-05-22","close":2120.0},{"date":"2024-05-23","close":2120.0},{"date":"2024-05-24","close":2120.0},{"date":"2024-05-27","close":2120.0},{"date":"2024-05-28","close":2120.0},{"date":"2024-05-29","close":2115.0},{"date":"2024-05-30","close":2115.0},{"date":"2024-05-31","close":2115.0},{"date":"2024-06-03","close":2115.0},{"date":"2024-06-04","close":2115.0},{"date":"2024-06-05","close":2115.0},{"date":"2024-06-07","close":2115.0},{"date":"2024-06-10","close":2120.0},{"date":"2024-06-11","close":2125.0},{"date":"2024-06-12","close":2130.0},{"date":"2024-06-13","close":2130.0},{"date":"2024-06-14","close":2135.0},{"date":"2024-06-17","close":2135.0},{"date":"2024-06-18","close":2140.0},{"date":"2024-06-19","close":2115.0},{"date":"2024-06-20","close":2130.0},{"date":"2024-06-21","close":2125.0},{"date":"2024-06-24","close":2115.0},{"date":"2024-06-25","close":2120.0},{"date":"2024-06-26","close":2130.0},{"date":"2024-06-27","close":2135.0},{"date":"2024-06-28","close":2140.0},{"date":"2024-07-01","close":2135.0},{"date":"2024-07-02","close":2130.0},{"date":"2024-07-03","close":2135.0},{"date":"2024-07-04","close":2130.0},{"date":"2024-07-05","close":2150.0},{"date":"2024-07-08","close":2150.0},{"date":"2024-07-09","close":2155.0},{"date":"2024-07-10","close":2155.0},{"date":"2024-07-11","close":2150.0},{"date":"2024-07-12","close":2160.0},{"date":"2024-07-15","close":2160.0},{"date":"2024-07-16","close":2165.0},{"date":"2024-07-17","close":2150.0},{"date":"2024-07-18","close":2155.0},{"date":"2024-07-19","close":2155.0},{"date":"2024-07-22","close":2160.0},{"date":"2024-07-23","close":2160.0},{"date":"2024-07-24","close":2155.0},{"date":"2024-07-25","close":2125.0},{"date":"2024-07-26","close":2135.0},{"date":"2024-07-29","close":2155.0},{"date":"2024-07-30","close":2160.0},{"date":"2024-07-31","close":2155.0},{"date":"2024-08-01","close":2160.0},{"date":"2024-08-02","close":2150.0},{"date":"2024-08-05","close":2120.0},{"date":"2024-08-06","close":2140.0},{"date":"2024-08-07","close":2145.0},{"date":"2024-08-08","close":2150.0},{"date":"2024-08-09","close":2150.0},{"date":"2024-08-12","close":2145.0},{"date":"2024-08-13","close":2140.0},{"date":"2024-08-14","close":2150.0},{"date":"2024-08-16","close":2150.0},{"date":"2024-08-19","close":2130.0},{"date":"2024-08-20","close":2130.0},{"date":"2024-08-21","close":2135.0},{"date":"2024-08-22","close":2130.0},{"date":"2024-08-23","close":2120.0},{"date":"2024-08-26","close":2110.0},{"date":"2024-08-27","close":2105.0},{"date":"2024-08-28","close":2100.0},{"date":"2024-08-29","close":2090.0},{"date":"2024-08-30","close":2100.0},{"date":"2024-09-02","close":2095.0},{"date":"2024-09-03","close":2105.0},{"date":"2024-09-04","close":2105.0},{"date":"2024-09-05","close":2105.0},{"date":"2024-09-06","close":2100.0},{"date":"2024-09-09","close":2100.0},{"date":"2024-09-10","close":2115.0},{"date":"2024-09-11","close":2110.0},{"date":"2024-09-12","close":2115.0},{"date":"2024-09-13","close":2095.0},{"date":"2024-09-19","close":2100.0},{"date":"2024-09-20","close":2110.0},{"date":"2024-09-23","close":2120.0},{"date":"2024-09-24","close":2120.0},{"date":"2024-09-25","close":2115.0},{"date":"2024-09-26","close":2100.0},{"date":"2024-09-27","close":2095.0},{"date":"2024-09-30","close":2100.0},{"date":"2024-10-02","close":2100.0},{"date":"2024-10-04","close":2110.0},{"date":"2024-10-07","close":2120.0},{"date":"2024-10-08","close":2110.0},{"date":"2024-10-10","close":2105.0},{"date":"2024-10-11","close":2095.0},{"date":"2024-10-14","close":2100.0},{"date":"2024-10-15","close":2100.0},{"date":"2024-10-16","close":2105.0},{"date":"2024-10-17","close":2105.0},{"date":"2024-10-18","close":2105.0},{"date":"2024-10-21","close":2105.0},{"date":"2024-10-22","close":2105.0},{"date":"2024-10-23","close":2100.0},{"date":"2024-10-24","close":2100.0},{"date":"2024-10-25","close":2095.0},{"date":"2024-10-28","close":2090.0},{"date":"2024-10-29","close":2100.0},{"date":"2024-10-30","close":2095.0},{"date":"2024-10-31","close":2100.0},{"date":"2024-11-01","close":2095.0},{"date":"2024-11-04","close":2110.0},{"date":"2024-11-05","close":2110.0},{"date":"2024-11-06","close":2120.0},{"date":"2024-11-07","close":2110.0},{"date":"2024-11-08","close":2110.0},{"date":"2024-11-11","close":2095.0},{"date":"2024-11-12","close":2095.0},{"date":"2024-11-13","close":2095.0},{"date":"2024-11-14","close":2095.0},{"date":"2024-11-15","close":2095.0},{"date":"2024-11-18","close":2085.0},{"date":"2024-11-19","close":2090.0},{"date":"2024-11-20","close":2050.0},{"date":"2024-11-21","close":2070.0},{"date":"2024-11-22","close":2090.0},{"date":"2024-11-25","close":2090.0},{"date":"2024-11-26","close":2090.0},{"date":"2024-11-27","close":2085.0},{"date":"2024-11-28","close":2085.0},{"date":"2024-11-29","close":2070.0},{"date":"2024-12-02","close":2080.0},{"date":"2024-12-03","close":2085.0},{"date":"2024-12-04","close":2075.0},{"date":"2024-12-05","close":2075.0},{"date":"2024-12-06","close":2075.0},{"date":"2024-12-09","close":2045.0},{"date":"2024-12-10","close":2050.0},{"date":"2024-12-11","close":2045.0},{"date":"2024-12-12","close":2060.0},{"date":"2024-12-13","close":2060.0},{"date":"2024-12-16","close":2050.0},{"date":"2024-12-17","close":2035.0},{"date":"2024-12-18","close":2045.0},{"date":"2024-12-19","close":2065.0},{"date":"2024-12-20","close":2070.0},{"date":"2024-12-23","close":2055.0},{"date":"2024-12-24","close":2055.0},{"date":"2024-12-26","close":2045.0},{"date":"2024-12-27","close":2045.0},{"date":"2024-12-30","close":2065.0},{"date":"2025-01-02","close":2060.0},{"date":"2025-01-03","close":2055.0},{"date":"2025-01-06","close":2060.0},{"date":"2025-01-07","close":2055.0},{"date":"2025-01-08","close":2060.0},{"date":"2025-01-09","close":2070.0},{"date":"2025-01-10","close":2070.0},{"date":"2025-01-13","close":2070.0},{"date":"2025-01-14","close":2065.0},{"date":"2025-01-15","close":2065.0},{"date":"2025-01-16","close":2065.0},{"date":"2025-01-17","close":2060.0},{"date":"2025-01-20","close":2045.0},{"date":"2025-01-21","close":2050.0},{"date":"2025-01-22","close":2060.0},{"date":"2025-01-23","close":2055.0},{"date":"2025-01-24","close":2055.0},{"date":"2025-01-31","close":2055.0},{"date":"2025-02-03","close":2040.0},{"date":"2025-02-04","close":2045.0},{"date":"2025-02-05","close":2050.0},{"date":"2025-02-06","close":2050.0},{"date":"2025-02-07","close":2050.0},{"date":"2025-02-10","close":2055.0},{"date":"2025-02-11","close":2055.0},{"date":"2025-02-12","close":2055.0},{"date":"2025-02-13","close":2050.0},{"date":"2025-02-14","close":2045.0},{"date":"2025-02-17","close":2050.0},{"date":"2025-02-18","close":2050.0},{"date":"2025-02-19","close":2050.0},{"date":"2025-02-20","close":2055.0},{"date":"2025-02-21","close":2055.0},{"date":"2025-02-24","close":2050.0},{"date":"2025-02-25","close":2065.0},{"date":"2025-02-26","close":2060.0},{"date":"2025-02-27","close":2055.0},{"date":"2025-02-28","close":2065.0},{"date":"2025-03-04","close":2065.0},{"date":"2025-03-05","close":2060.0},{"date":"2025-03-06","close":2060.0},{"date":"2025-03-07","close":2065.0},{"date":"2025-03-10","close":2060.0},{"date":"2025-03-11","close":2065.0},{"date":"2025-03-12","close":2065.0},{"date":"2025-03-13","close":2070.0},{"date":"2025-03-14","close":2070.0},{"date":"2025-03-17","close":2065.0},{"date":"2025-03-18","close":2080.0},{"date":"2025-03-19","close":2080.0},{"date":"2025-03-20","close":2070.0},{"date":"2025-03-21","close":2070.0},{"date":"2025-03-24","close":2065.0},{"date":"2025-03-25","close":2065.0},{"date":"2025-03-26","close":2085.0},{"date":"2025-03-27","close":2075.0},{"date":"2025-03-28","close":2075.0},{"date":"2025-03-31","close":2055.0},{"date":"2025-04-01","close":2055.0},{"date":"2025-04-02","close":2055.0},{"date":"2025-04-03","close":2070.0},{"date":"2025-04-04","close":2060.0},{"date":"2025-04-07","close":2060.0},{"date":"2025-04-08","close":2055.0},{"date":"2025-04-09","close":2055.0},{"date":"2025-04-10","close":2055.0},{"date":"2025-04-11","close":2055.0},{"date":"2025-04-14","close":2055.0},{"date":"2025-04-15","close":2055.0},{"date":"2025-04-16","close":2055.0},{"date":"2025-04-17","close":2055.0},{"date":"2025-04-18","close":2050.0},{"date":"2025-04-21","close":2055.0},{"date":"2025-04-22","close":2050.0},{"date":"2025-04-23","close":2055.0},{"date":"2025-04-24","close":2065.0},{"date":"2025-04-25","close":2065.0},{"date":"2025-04-28","close":2065.0},{"date":"2025-04-29","close":2055.0},{"date":"2025-04-30","close":2060.0},{"date":"2025-05-02","close":2070.0},{"date":"2025-05-07","close":2065.0},{"date":"2025-05-08","close":2070.0},{"date":"2025-05-09","close":2075.0},{"date":"2025-05-12","close":2070.0},{"date":"2025-05-13","close":2080.0},{"date":"2025-05-14","close":2085.0},{"date":"2025-05-15","close":2090.0},{"date":"2025-05-16","close":2085.0},{"date":"2025-05-19","close":2090.0},{"date":"2025-05-20","close":2090.0},{"date":"2025-05-21","close":2085.0},{"date":"2025-05-22","close":2110.0},{"date":"2025-05-23","close":2110.0},{"date":"2025-05-26","close":2105.0},{"date":"2025-05-27","close":2110.0},{"date":"2025-05-28","close":2110.0},{"date":"2025-05-29","close":2095.0},{"date":"2025-05-30","close":2095.0},{"date":"2025-06-02","close":2090.0},{"date":"2025-06-04","close":2095.0},{"date":"2025-06-05","close":2095.0},{"date":"2025-06-09","close":2100.0},{"date":"2025-06-10","close":2090.0},{"date":"2025-06-11","close":2095.0},{"date":"2025-06-12","close":2090.0},{"date":"2025-06-13","close":2090.0},{"date":"2025-06-16","close":2080.0},{"date":"2025-06-17","close":2075.0},{"date":"2025-06-18","close":2075.0},{"date":"2025-06-19","close":2065.0},{"date":"2025-06-20","close":2055.0},{"date":"2025-06-23","close":2050.0},{"date":"2025-06-24","close":2045.0},{"date":"2025-06-25","close":2060.0},{"date":"2025-06-26","close":2060.0},{"date":"2025-06-27","close":2065.0},{"date":"2025-06-30","close":2065.0},{"date":"2025-07-01","close":2060.0},{"date":"2025-07-02","close":2060.0},{"date":"2025-07-03","close":2055.0},{"date":"2025-07-04","close":2060.0},{"date":"2025-07-07","close":2055.0},{"date":"2025-07-08","close":2050.0},{"date":"2025-07-09","close":2065.0},{"date":"2025-07-10","close":2060.0},{"date":"2025-07-11","close":2055.0},{"date":"2025-07-14","close":2045.0},{"date":"2025-07-15","close":2040.0},{"date":"2025-07-16","close":2040.0},{"date":"2025-07-17","close":2050.0},{"date":"2025-07-18","close":2030.0},{"date":"2025-07-21","close":2030.0},{"date":"2025-07-22","close":2025.0},{"date":"2025-07-23","close":2045.0},{"date":"2025-07-24","close":2035.0},{"date":"2025-07-25","close":2040.0},{"date":"2025-07-28","close":2050.0},{"date":"2025-07-29","close":2040.0},{"date":"2025-07-30","close":2045.0},{"date":"2025-07-31","close":2040.0},{"date":"2025-08-01","close":2040.0},{"date":"2025-08-04","close":2040.0},{"date":"2025-08-05","close":2055.0},{"date":"2025-08-06","close":2045.0},{"date":"2025-08-07","close":2045.0},{"date":"2025-08-08","close":2040.0},{"date":"2025-08-11","close":2040.0},{"date":"2025-08-12","close":2040.0},{"date":"2025-08-13","close":2040.0},{"date":"2025-08-14","close":2040.0},{"date":"2025-08-18","close":2035.0},{"date":"2025-08-19","close":2035.0},{"date":"2025-08-20","close":2045.0},{"date":"2025-08-21","close":2045.0},{"date":"2025-08-22","close":2040.0},{"date":"2025-08-25","close":2045.0},{"date":"2025-08-26","close":2040.0},{"date":"2025-08-27","close":2045.0},{"date":"2025-08-28","close":2040.0},{"date":"2025-08-29","close":2045.0},{"date":"2025-09-01","close":2040.0},{"date":"2025-09-02","close":2050.0},{"date":"2025-09-03","close":2050.0},{"date":"2025-09-04","close":2055.0},{"date":"2025-09-05","close":2050.0},{"date":"2025-09-08","close":2050.0},{"date":"2025-09-09","close":2050.0},{"date":"2025-09-10","close":2050.0},{"date":"2025-09-11","close":2047.0},{"date":"2025-09-12","close":2050.0},{"date":"2025-09-15","close":2050.0},{"date":"2025-09-16","close":2050.0},{"date":"2025-09-17","close":2050.0},{"date":"2025-09-18","close":2055.0},{"date":"2025-09-19","close":2050.0},{"date":"2025-09-22","close":2045.0},{"date":"2025-09-23","close":2055.0},{"date":"2025-09-24","close":2055.0},{"date":"2025-09-25","close":2050.0},{"date":"2025-09-26","close":2050.0},{"date":"2025-09-29","close":2050.0},{"date":"2025-09-30","close":2050.0},{"date":"2025-10-01","close":2050.0},{"date":"2025-10-02","close":2047.0},{"date":"2025-10-10","close":2050.0},{"date":"2025-10-13","close":2050.0},{"date":"2025-10-14","close":2035.0},{"date":"2025-10-15","close":2040.0},{"date":"2025-10-16","close":2040.0},{"date":"2025-10-17","close":2045.0},{"date":"2025-10-20","close":2030.0},{"date":"2025-10-21","close":2035.0},{"date":"2025-10-22","close":2040.0},{"date":"2025-10-23","close":2040.0},{"date":"2025-10-24","close":2030.0},{"date":"2025-10-27","close":2040.0},{"date":"2025-10-28","close":2040.0},{"date":"2025-10-29","close":2040.0},{"date":"2025-10-30","close":2040.0},{"date":"2025-10-31","close":2045.0},{"date":"2025-11-03","close":2040.0},{"date":"2025-11-04","close":2050.0},{"date":"2025-11-05","close":2050.0},{"date":"2025-11-06","close":2050.0},{"date":"2025-11-07","close":2045.0},{"date":"2025-11-10","close":2045.0},{"date":"2025-11-11","close":2045.0},{"date":"2025-11-12","close":2040.0},{"date":"2025-11-13","close":2035.0},{"date":"2025-11-14","close":2045.0},{"date":"2025-11-17","close":2045.0},{"date":"2025-11-18","close":2045.0},{"date":"2025-11-19","close":2045.0},{"date":"2025-11-20","close":2045.0},{"date":"2025-11-21","close":2045.0},{"date":"2025-11-24","close":2035.0},{"date":"2025-11-25","close":2045.0},{"date":"2025-11-26","close":2050.0},{"date":"2025-11-27","close":2035.0},{"date":"2025-11-28","close":2050.0},{"date":"2025-12-01","close":2055.0},{"date":"2025-12-02","close":2055.0},{"date":"2025-12-03","close":2045.0},{"date":"2025-12-04","close":2035.0},{"date":"2025-12-05","close":2060.0},{"date":"2025-12-08","close":2055.0},{"date":"2025-12-09","close":2055.0},{"date":"2025-12-10","close":2050.0},{"date":"2025-12-11","close":2050.0},{"date":"2025-12-12","close":2055.0},{"date":"2025-12-15","close":2050.0},{"date":"2025-12-16","close":2045.0},{"date":"2025-12-17","close":2055.0},{"date":"2025-12-18","close":2050.0},{"date":"2025-12-19","close":2050.0},{"date":"2025-12-22","close":2045.0},{"date":"2025-12-23","close":2035.0},{"date":"2025-12-24","close":2040.0},{"date":"2025-12-26","close":2045.0},{"date":"2025-12-29","close":2035.0},{"date":"2025-12-30","close":2045.0},{"date":"2026-01-02","close":2050.0},{"date":"2026-01-05","close":2040.0},{"date":"2026-01-06","close":2055.0},{"date":"2026-01-07","close":2045.0},{"date":"2026-01-08","close":2040.0},{"date":"2026-01-09","close":2045.0},{"date":"2026-01-12","close":2050.0},{"date":"2026-01-13","close":2045.0},{"date":"2026-01-14","close":2050.0},{"date":"2026-01-15","close":2050.0},{"date":"2026-01-16","close":2040.0},{"date":"2026-01-19","close":2040.0},{"date":"2026-01-20","close":2045.0},{"date":"2026-01-21","close":2035.0},{"date":"2026-01-22","close":2040.0},{"date":"2026-01-23","close":2040.0},{"date":"2026-01-26","close":2055.0},{"date":"2026-01-27","close":2055.0},{"date":"2026-01-28","close":2050.0},{"date":"2026-01-29","close":2045.0},{"date":"2026-01-30","close":2055.0},{"date":"2026-02-02","close":2055.0},{"date":"2026-02-03","close":2055.0},{"date":"2026-02-04","close":2055.0},{"date":"2026-02-05","close":2040.0},{"date":"2026-02-06","close":2050.0},{"date":"2026-02-09","close":2050.0},{"date":"2026-02-10","close":2055.0},{"date":"2026-02-11","close":2055.0},{"date":"2026-02-12","close":2060.0},{"date":"2026-02-13","close":2070.0},{"date":"2026-02-19","close":2060.0},{"date":"2026-02-20","close":2065.0},{"date":"2026-02-23","close":2065.0},{"date":"2026-02-24","close":2070.0},{"date":"2026-02-25","close":2070.0},{"date":"2026-02-26","close":2065.0},{"date":"2026-02-27","close":2067.0},{"date":"2026-03-03","close":2065.0},{"date":"2026-03-04","close":2055.0},{"date":"2026-03-05","close":2065.0},{"date":"2026-03-06","close":2060.0},{"date":"2026-03-09","close":2055.0},{"date":"2026-03-10","close":2065.0},{"date":"2026-03-11","close":2065.0},{"date":"2026-03-12","close":2065.0},{"date":"2026-03-13","close":2065.0},{"date":"2026-03-16","close":2060.0},{"date":"2026-03-17","close":2060.0},{"date":"2026-03-18","close":2060.0},{"date":"2026-03-19","close":2060.0},{"date":"2026-03-20","close":2060.0},{"date":"2026-03-23","close":2060.0},{"date":"2026-03-24","close":2050.0},{"date":"2026-03-25","close":2060.0},{"date":"2026-03-26","close":2055.0},{"date":"2026-03-27","close":2055.0},{"date":"2026-03-30","close":2050.0},{"date":"2026-03-31","close":2060.0},{"date":"2026-04-01","close":2060.0},{"date":"2026-04-02","close":2060.0},{"date":"2026-04-03","close":2060.0},{"date":"2026-04-06","close":2050.0},{"date":"2026-04-07","close":2055.0},{"date":"2026-04-08","close":2065.0},{"date":"2026-04-09","close":2065.0},{"date":"2026-04-10","close":2060.0},{"date":"2026-04-13","close":2060.0},{"date":"2026-04-14","close":2055.0},{"date":"2026-04-15","close":2052.0},{"date":"2026-04-16","close":2050.0},{"date":"2026-04-17","close":2050.0},{"date":"2026-04-20","close":2050.0},{"date":"2026-04-21","close":2050.0},{"date":"2026-04-22","close":2060.0},{"date":"2026-04-23","close":2050.0},{"date":"2026-04-24","close":2045.0},{"date":"2026-04-27","close":2055.0},{"date":"2026-04-28","close":2050.0},{"date":"2026-04-29","close":2045.0},{"date":"2026-04-30","close":2085.0},{"date":"2026-05-04","close":2065.0},{"date":"2026-05-06","close":2060.0},{"date":"2026-05-07","close":2050.0},{"date":"2026-05-08","close":2050.0},{"date":"2026-05-11","close":2065.0},{"date":"2026-05-12","close":2050.0},{"date":"2026-05-13","close":2050.0},{"date":"2026-05-14","close":2050.0},{"date":"2026-05-15","close":2055.0},{"date":"2026-05-18","close":2050.0},{"date":"2026-05-19","close":2045.0},{"date":"2026-05-20","close":2050.0},{"date":"2026-05-21","close":2050.0},{"date":"2026-05-22","close":2050.0},{"date":"2026-05-26","close":2055.0},{"date":"2026-05-27","close":2055.0},{"date":"2026-05-28","close":2050.0},{"date":"2026-05-29","close":2055.0},{"date":"2026-06-01","close":2055.0},{"date":"2026-06-02","close":2045.0},{"date":"2026-06-04","close":2055.0},{"date":"2026-06-05","close":2045.0},{"date":"2026-06-08","close":2045.0},{"date":"2026-06-09","close":2045.0},{"date":"2026-06-10","close":2045.0},{"date":"2026-06-11","close":2045.0},{"date":"2026-06-12","close":2050.0},{"date":"2026-06-15","close":2065.0},{"date":"2026-06-16","close":2075.0},{"date":"2026-06-17","close":2070.0},{"date":"2026-06-18","close":2055.0},{"date":"2026-06-19","close":2045.0},{"date":"2026-06-22","close":2070.0},{"date":"2026-06-23","close":2065.0},{"date":"2026-06-24","close":2060.0},{"date":"2026-06-25","close":2050.0},{"date":"2026-06-26","close":2060.0},{"date":"2026-06-29","close":2075.0},{"date":"2026-06-30","close":2070.0},{"date":"2026-07-01","close":2060.0},{"date":"2026-07-02","close":2055.0},{"date":"2026-07-03","close":2060.0},{"date":"2026-07-06","close":2060.0},{"date":"2026-07-07","close":2055.0},{"date":"2026-07-08","close":2055.0},{"date":"2026-07-09","close":2055.0},{"date":"2026-07-10","close":2055.0},{"date":"2026-07-13","close":2050.0},{"date":"2026-07-14","close":2050.0},{"date":"2026-07-15","close":2055.0},{"date":"2026-07-16","close":2050.0},{"date":"2026-07-20","close":2050.0},{"date":"2026-07-21","close":2050.0},{"date":"2026-07-22","close":2050.0},{"date":"2026-07-23","close":2050.0},{"date":"2026-07-24","close":2055.0},{"date":"2026-07-27","close":2055.0},{"date":"2026-07-28","close":2060.0},{"date":"2026-07-29","close":2060.0},{"date":"2026-07-30","close":2060.0},{"date":"2026-07-31","close":2050.0},{"date":"2026-08-03","close":2055.0},{"date":"2026-08-04","close":2050.0},{"date":"2026-08-05","close":2060.0},{"date":"2026-08-06","close":2055.0},{"date":"2026-08-07","close":2055.0},{"date":"2026-08-10","close":2060.0},{"date":"2026-08-11","close":2055.0},{"date":"2026-08-12","close":2065.0},{"date":"2026-08-13","close":2060.0},{"date":"2026-08-14","close":2060.0},{"date":"2026-08-18","close":2060.0},{"date":"2026-08-19","close":2065.0},{"date":"2026-08-20","close":2070.0},{"date":"2026-08-21","close":2080.0},{"date":"2026-08-24","close":2070.0},{"date":"2026-08-25","close":2075.0},{"date":"2026-08-26","close":2080.0},{"date":"2026-08-27","close":2075.0},{"date":"2026-08-28","close":2075.0},{"date":"2026-08-31","close":2075.0},{"date":"2026-09-01","close":2085.0},{"date":"2026-09-02","close":2075.0},{"date":"2026-09-03","close":2080.0},{"date":"2026-09-04","close":2080.0},{"date":"2026-09-07","close":2080.0},{"date":"2026-09-08","close":2080.0},{"date":"2026-09-09","close":2075.0},{"date":"2026-09-10","close":2085.0},{"date":"2026-09-11","close":2080.0},{"date":"2026-09-14","close":2115.0},{"date":"2026-09-15","close":2075.0},{"date":"2026-09-16","close":2065.0},{"date":"2026-09-17","close":2080.0},{"date":"2026-09-18","close":2080.0},{"date":"2026-09-21","close":2075.0},{"date":"2026-09-22","close":2080.0},{"date":"2026-09-23","close":2075.0},{"date":"2026-09-28","close":2082.0},{"date":"2026-09-29","close":2085.0},{"date":"2026-09-30","close":2085.0},{"date":"2026-10-01","close":2080.0},{"date":"2026-10-02","close":2080.0},{"date":"2026-10-06","close":2080.0},{"date":"2026-10-07","close":2080.0},{"date":"2026-10-08","close":2082.0},{"date":"2026-10-12","close":2130.0},{"date":"2026-10-13","close":2085.0},{"date":"2026-10-14","close":2085.0},{"date":"2026-10-15","close":2095.0},{"date":"2026-10-16","close":2080.0},{"date":"2026-10-19","close":2082.0},{"date":"2026-10-20","close":2075.0},{"date":"2026-10-21","close":2095.0},{"date":"2026-10-22","close":2095.0},{"date":"2026-10-23","close":2090.0}],"chart_data":[{"date":"2024-10-23","open":2100,"high":2100,"low":2090,"close":2100,"volume":105,"rsi_14":50.0,"sma_20":2105.75,"sma_60":2119.42},{"date":"2024-10-24","open":2090,"high":2100,"low":2090,"close":2100,"volume":24,"rsi_14":50.0,"sma_20":2104.75,"sma_60":2118.42},{"date":"2024-10-25","open":2100,"high":2100,"low":2095,"close":2095,"volume":1677,"rsi_14":36.36,"sma_20":2103.5,"sma_60":2117.42},{"date":"2024-10-28","open":2085,"high":2090,"low":2085,"close":2090,"volume":5424,"rsi_14":20.0,"sma_20":2102.25,"sma_60":2116.83},{"date":"2024-10-29","open":2085,"high":2100,"low":2080,"close":2100,"volume":1933,"rsi_14":40.0,"sma_20":2102.25,"sma_60":2116.25},{"date":"2024-10-30","open":2085,"high":2100,"low":2085,"close":2095,"volume":5332,"rsi_14":40.0,"sma_20":2102.25,"sma_60":2115.25},{"date":"2024-10-31","open":2085,"high":2100,"low":2085,"close":2100,"volume":6605,"rsi_14":55.56,"sma_20":2102.25,"sma_60":2114.25},{"date":"2024-11-01","open":2105,"high":2105,"low":2085,"close":2095,"volume":1145,"rsi_14":44.44,"sma_20":2102.0,"sma_60":2113.25,"sma_120":2123.29},{"date":"2024-11-04","open":2095,"high":2110,"low":2090,"close":2110,"volume":15531,"rsi_14":58.33,"sma_20":2102.0,"sma_60":2112.42,"sma_120":2123.46},{"date":"2024-11-05","open":2100,"high":2110,"low":2100,"close":2110,"volume":1442,"rsi_14":54.55,"sma_20":2101.5,"sma_60":2111.75,"sma_120":2123.54},{"date":"2024-11-06","open":2105,"high":2125,"low":2105,"close":2120,"volume":13570,"rsi_14":61.54,"sma_20":2102.0,"sma_60":2111.75,"sma_120":2123.5},{"date":"2024-11-07","open":2120,"high":2120,"low":2100,"close":2110,"volume":407,"rsi_14":53.33,"sma_20":2102.25,"sma_60":2111.25,"sma_120":2123.29},{"date":"2024-11-08","open":2120,"high":2125,"low":2100,"close":2110,"volume":1755,"rsi_14":53.33,"sma_20":2103.0,"sma_60":2110.67,"sma_120":2123.12},{"date":"2024-11-11","open":2085,"high":2120,"low":2085,"close":2095,"volume":558,"rsi_14":44.44,"sma_20":2102.75,"sma_60":2109.75,"sma_120":2122.83},{"date":"2024-11-12","open":2085,"high":2095,"low":2085,"close":2095,"volume":1891,"rsi_14":47.06,"sma_20":2102.5,"sma_60":2108.83,"sma_120":2122.5},{"date":"2024-11-13","open":2080,"high":2100,"low":2080,"close":2095,"volume":1458,"rsi_14":47.06,"sma_20":2102.0,"sma_60":2108.0,"sma_120":2122.17},{"date":"2024-11-14","open":2095,"high":2095,"low":2080,"close":2095,"volume":880,"rsi_14":50.0,"sma_20":2101.5,"sma_60":2107.25,"sma_120":2121.88},{"date":"2024-11-15","open":2095,"high":2095,"low":2075,"close":2095,"volume":629,"rsi_14":53.33,"sma_20":2101.0,"sma_60":2106.33,"sma_120":2121.67},{"date":"2024-11-18","open":2085,"high":2090,"low":2085,"close":2085,"volume":9129,"rsi_14":40.0,"sma_20":2100.0,"sma_60":2105.25,"sma_120":2121.38},{"date":"2024-11-19","open":2080,"high":2090,"low":2020,"close":2090,"volume":90374,"rsi_14":46.67,"sma_20":2099.25,"sma_60":2104.58,"sma_120":2121.12},{"date":"2024-11-20","open":2065,"high":2085,"low":2045,"close":2050,"volume":9117,"rsi_14":27.27,"sma_20":2096.75,"sma_60":2103.25,"sma_120":2120.54},{"date":"2024-11-21","open":2050,"high":2075,"low":2030,"close":2070,"volume":7711,"rsi_14":40.0,"sma_20":2095.25,"sma_60":2102.17,"sma_120":2120.12},{"date":"2024-11-22","open":2060,"high":2090,"low":2045,"close":2090,"volume":10991,"rsi_14":42.31,"sma_20":2095.0,"sma_60":2101.5,"sma_120":2119.88},{"date":"2024-11-25","open":2090,"high":2095,"low":2060,"close":2090,"volume":30659,"rsi_14":42.31,"sma_20":2095.0,"sma_60":2101.0,"sma_120":2119.67},{"date":"2024-11-26","open":2080,"high":2090,"low":2080,"close":2090,"volume":311,"rsi_14":37.5,"sma_20":2094.5,"sma_60":2100.67,"sma_120":2119.46},{"date":"2024-11-27","open":2080,"high":2085,"low":2055,"close":2085,"volume":19800,"rsi_14":39.13,"sma_20":2094.0,"sma_60":2100.33,"sma_120":2119.21},{"date":"2024-11-28","open":2085,"high":2085,"low":2075,"close":2085,"volume":16045,"rsi_14":39.13,"sma_20":2093.25,"sma_60":2100.08,"sma_120":2118.96},{"date":"2024-11-29","open":2075,"high":2075,"low":2065,"close":2070,"volume":105,"rsi_14":39.13,"sma_20":2092.0,"sma_60":2099.75,"sma_120":2118.58},{"date":"2024-12-02","open":2070,"high":2080,"low":2060,"close":2080,"volume":14066,"rsi_14":44.0,"sma_20":2090.5,"sma_60":2099.42,"sma_120":2118.29},{"date":"2024-12-03","open":2070,"high":2085,"low":2040,"close":2085,"volume":1355,"rsi_14":46.15,"sma_20":2089.25,"sma_60":2099.25,"sma_120":2118.04},{"date":"2024-12-04","open":2045,"high":2085,"low":2045,"close":2075,"volume":82,"rsi_14":42.86,"sma_20":2087.0,"sma_60":2098.75,"sma_120":2117.67},{"date":"2024-12-05","open":2075,"high":2080,"low":2060,"close":2075,"volume":5809,"rsi_14":42.86,"sma_20":2085.25,"sma_60":2098.25,"sma_120":2117.25},{"date":"2024-12-06","open":2065,"high":2075,"low":2065,"close":2075,"volume":15812,"rsi_14":46.15,"sma_20":2083.5,"sma_60":2097.75,"sma_120":2116.79},{"date":"2024-12-09","open":2055,"high":2055,"low":2005,"close":2045,"volume":14875,"rsi_14":35.48,"sma_20":2081.0,"sma_60":2096.83,"sma_120":2116.08},{"date":"2024-12-10","open":2040,"high":2055,"low":2020,"close":2050,"volume":10905,"rsi_14":50.0,"sma_20":2078.75,"sma_60":2096.0,"sma_120":2115.38},{"date":"2024-12-11","open":2080,"high":2080,"low":2025,"close":2045,"volume":1535,"rsi_14":38.1,"sma_20":2076.25,"sma_60":2094.83,"sma_120":2114.62},{"date":"2024-12-12","open":2045,"high":2060,"low":2040,"close":2060,"volume":8786,"rsi_14":35.0,"sma_20":2074.5,"sma_60":2094.0,"sma_120":2113.96},{"date":"2024-12-13","open":2060,"high":2070,"low":2060,"close":2060,"volume":1258,"rsi_14":35.0,"sma_20":2072.75,"sma_60":2093.08,"sma_120":2113.5},{"date":"2024-12-16","open":2025,"high":2080,"low":2025,"close":2050,"volume":721,"rsi_14":31.82,"sma_20":2071.0,"sma_60":2092.33,"sma_120":2112.83},{"date":"2024-12-17","open":2050,"high":2050,"low":2030,"close":2035,"volume":153,"rsi_14":29.17,"sma_20":2068.25,"sma_60":2091.25,"sma_120":2112.08},{"date":"2024-12-18","open":2035,"high":2060,"low":2035,"close":2045,"volume":125,"rsi_14":34.62,"sma_20":2068.0,"sma_60":2090.17,"sma_120":2111.5},{"date":"2024-12-19","open":2045,"high":2065,"low":2045,"close":2065,"volume":5,"rsi_14":48.15,"sma_20":2067.75,"sma_60":2089.25,"sma_120":2111.04},{"date":"2024-12-20","open":2065,"high":2070,"low":2060,"close":2070,"volume":294,"rsi_14":46.15,"sma_20":2066.75,"sma_60":2088.42,"sma_120":2110.54},{"date":"2024-12-23","open":2035,"high":2055,"low":2035,"close":2055,"volume":3683,"rsi_14":39.29,"sma_20":2065.0,"sma_60":2087.42,"sma_120":2109.88},{"date":"2024-12-24","open":2030,"high":2055,"low":2030,"close":2055,"volume":1737,"rsi_14":42.31,"sma_20":2063.25,"sma_60":2086.67,"sma_120":2109.17},{"date":"2024-12-26","open":2035,"high":2050,"low":2030,"close":2045,"volume":1859,"rsi_14":39.29,"sma_20":2061.25,"sma_60":2085.83,"sma_120":2108.42},{"date":"2024-12-27","open":2060,"high":2060,"low":2030,"close":2045,"volume":112,"rsi_14":39.29,"sma_20":2059.25,"sma_60":2084.92,"sma_120":2107.71},{"date":"2024-12-30","open":2035,"high":2065,"low":2035,"close":2065,"volume":3091,"rsi_14":57.69,"sma_20":2059.0,"sma_60":2084.33,"sma_120":2107.12},{"date":"2025-01-02","open":2060,"high":2065,"low":2055,"close":2060,"volume":292,"rsi_14":53.85,"sma_20":2058.0,"sma_60":2083.5,"sma_120":2106.54},{"date":"2025-01-03","open":2085,"high":2085,"low":2045,"close":2055,"volume":2615,"rsi_14":53.85,"sma_20":2056.5,"sma_60":2082.42,"sma_120":2105.75},{"date":"2025-01-06","open":2050,"high":2060,"low":2050,"close":2060,"volume":1702,"rsi_14":50.0,"sma_20":2055.75,"sma_60":2081.58,"sma_120":2105.0},{"date":"2025-01-07","open":2070,"high":2070,"low":2050,"close":2055,"volume":1467,"rsi_14":48.0,"sma_20":2054.75,"sma_60":2080.75,"sma_120":2104.17},{"date":"2025-01-08","open":2055,"high":2060,"low":2050,"close":2060,"volume":2758,"rsi_14":54.17,"sma_20":2054.0,"sma_60":2080.17,"sma_120":2103.38},{"date":"2025-01-09","open":2070,"high":2075,"low":2050,"close":2070,"volume":979,"rsi_14":65.22,"sma_20":2055.25,"sma_60":2079.67,"sma_120":2102.71},{"date":"2025-01-10","open":2070,"high":2070,"low":2070,"close":2070,"volume":3,"rsi_14":61.9,"sma_20":2056.25,"sma_60":2079.17,"sma_120":2101.96},{"date":"2025-01-13","open":2080,"high":2080,"low":2055,"close":2070,"volume":284,"rsi_14":52.94,"sma_20":2057.5,"sma_60":2078.58,"sma_120":2101.21},{"date":"2025-01-14","open":2055,"high":2070,"low":2050,"close":2065,"volume":6688,"rsi_14":47.06,"sma_20":2057.75,"sma_60":2077.92,"sma_120":2100.38},{"date":"2025-01-15","open":2055,"high":2085,"low":2050,"close":2065,"volume":1328,"rsi_14":57.14,"sma_20":2058.0,"sma_60":2077.25,"sma_120":2099.67},{"date":"2025-01-16","open":2055,"high":2070,"low":2050,"close":2065,"volume":1065,"rsi_14":57.14,"sma_20":2058.75,"sma_60":2076.58,"sma_120":2098.92},{"date":"2025-01-17","open":2065,"high":2075,"low":2050,"close":2060,"volume":689,"rsi_14":61.54,"sma_20":2060.0,"sma_60":2075.83,"sma_120":2098.12},{"date":"2025-01-20","open":2055,"high":2070,"low":2045,"close":2045,"volume":1282,"rsi_14":50.0,"sma_20":2060.0,"sma_60":2074.92,"sma_120":2097.17},{"date":"2025-01-21","open":2060,"high":2060,"low":2040,"close":2050,"volume":478,"rsi_14":38.46,"sma_20":2059.25,"sma_60":2074.08,"sma_120":2096.25},{"date":"2025-01-22","open":2050,"high":2060,"low":2045,"close":2060,"volume":77,"rsi_14":50.0,"sma_20":2058.75,"sma_60":2073.5,"sma_120":2095.46},{"date":"2025-01-23","open":2045,"high":2060,"low":2035,"close":2055,"volume":2009,"rsi_14":50.0,"sma_20":2058.75,"sma_60":2072.92,"sma_120":2094.88},{"date":"2025-01-24","open":2035,"high":2065,"low":2035,"close":2055,"volume":1008,"rsi_14":46.15,"sma_20":2058.75,"sma_60":2072.17,"sma_120":2094.21},{"date":"2025-01-31","open":2055,"high":2060,"low":2040,"close":2055,"volume":250,"rsi_14":50.0,"sma_20":2059.25,"sma_60":2071.5,"sma_120":2093.38},{"date":"2025-02-03","open":2055,"high":2055,"low":2040,"close":2040,"volume":566,"rsi_14":35.71,"sma_20":2059.0,"sma_60":2070.5,"sma_120":2092.38},{"date":"2025-02-04","open":2045,"high":2045,"low":2040,"close":2045,"volume":1849,"rsi_14":30.77,"sma_20":2058.0,"sma_60":2069.67,"sma_120":2091.46},{"date":"2025-02-05","open":2035,"high":2050,"low":2035,"close":2050,"volume":15,"rsi_14":35.71,"sma_20":2057.5,"sma_60":2068.67,"sma_120":2090.54},{"date":"2025-02-06","open":2045,"high":2065,"low":2030,"close":2050,"volume":19691,"rsi_14":35.71,"sma_20":2057.25,"sma_60":2067.67,"sma_120":2089.71},{"date":"2025-02-07","open":2040,"high":2050,"low":2035,"close":2050,"volume":2747,"rsi_14":38.46,"sma_20":2056.75,"sma_60":2066.5,"sma_120":2089.12},{"date":"2025-02-10","open":2045,"high":2055,"low":2045,"close":2055,"volume":2650,"rsi_14":42.86,"sma_20":2056.75,"sma_60":2065.58,"sma_120":2088.42},{"date":"2025-02-11","open":2050,"high":2055,"low":2045,"close":2055,"volume":255,"rsi_14":42.86,"sma_20":2056.5,"sma_60":2064.67,"sma_120":2087.67},{"date":"2025-02-12","open":2055,"high":2055,"low":2040,"close":2055,"volume":20019,"rsi_14":46.15,"sma_20":2055.75,"sma_60":2064.0,"sma_120":2086.88},{"date":"2025-02-13","open":2050,"high":2055,"low":2040,"close":2050,"volume":3038,"rsi_14":54.55,"sma_20":2054.75,"sma_60":2063.25,"sma_120":2086.04},{"date":"2025-02-14","open":2050,"high":2050,"low":2040,"close":2045,"volume":1942,"rsi_14":45.45,"sma_20":2053.5,"sma_60":2062.42,"sma_120":2085.21},{"date":"2025-02-17","open":2045,"high":2055,"low":2045,"close":2050,"volume":1293,"rsi_14":40.0,"sma_20":2052.75,"sma_60":2061.67,"sma_120":2084.46},{"date":"2025-02-18","open":2050,"high":2050,"low":2040,"close":2050,"volume":3027,"rsi_14":44.44,"sma_20":2052.0,"sma_60":2060.92,"sma_120":2083.62},{"date":"2025-02-19","open":2050,"high":2050,"low":2045,"close":2050,"volume":21250,"rsi_14":44.44,"sma_20":2051.25,"sma_60":2060.33,"sma_120":2082.79},{"date":"2025-02-20","open":2050,"high":2055,"low":2045,"close":2055,"volume":1504,"rsi_14":50.0,"sma_20":2051.0,"sma_60":2059.75,"sma_120":2082.17},{"date":"2025-02-21","open":2055,"high":2060,"low":2050,"close":2055,"volume":3206,"rsi_14":71.43,"sma_20":2051.5,"sma_60":2059.83,"sma_120":2081.54},{"date":"2025-02-24","open":2045,"high":2055,"low":2045,"close":2050,"volume":6756,"rsi_14":57.14,"sma_20":2051.5,"sma_60":2059.5,"sma_120":2080.83},{"date":"2025-02-25","open":2050,"high":2065,"low":2050,"close":2065,"volume":3957,"rsi_14":66.67,"sma_20":2051.75,"sma_60":2059.08,"sma_120":2080.29},{"date":"2025-02-26","open":2055,"high":2065,"low":2055,"close":2060,"volume":652,"rsi_14":60.0,"sma_20":2052.0,"sma_60":2058.58,"sma_120":2079.79},{"date":"2025-02-27","open":2055,"high":2060,"low":2045,"close":2055,"volume":6426,"rsi_14":54.55,"sma_20":2052.0,"sma_60":2058.0,"sma_120":2079.33},{"date":"2025-02-28","open":2050,"high":2065,"low":2050,"close":2065,"volume":1891,"rsi_14":58.33,"sma_20":2052.5,"sma_60":2057.67,"sma_120":2079.0},{"date":"2025-03-04","open":2065,"high":2065,"low":2065,"close":2065,"volume":251,"rsi_14":58.33,"sma_20":2053.75,"sma_60":2057.33,"sma_120":2078.71},{"date":"2025-03-05","open":2065,"high":2070,"low":2060,"close":2060,"volume":394,"rsi_14":53.85,"sma_20":2054.5,"sma_60":2057.17,"sma_120":2078.46},{"date":"2025-03-06","open":2060,"high":2060,"low":2055,"close":2060,"volume":128,"rsi_14":58.33,"sma_20":2055.0,"sma_60":2056.83,"sma_120":2078.12},{"date":"2025-03-07","open":2060,"high":2070,"low":2060,"close":2065,"volume":4982,"rsi_14":66.67,"sma_20":2055.75,"sma_60":2056.5,"sma_120":2077.88},{"date":"2025-03-10","open":2062,"high":2070,"low":2045,"close":2060,"volume":894,"rsi_14":58.33,"sma_20":2056.25,"sma_60":2056.25,"sma_120":2077.5},{"date":"2025-03-11","open":2055,"high":2065,"low":2050,"close":2065,"volume":1586,"rsi_14":61.54,"sma_20":2056.75,"sma_60":2056.08,"sma_120":2077.17},{"date":"2025-03-12","open":2055,"high":2070,"low":2055,"close":2065,"volume":83,"rsi_14":61.54,"sma_20":2057.25,"sma_60":2055.92,"sma_120":2076.83},{"date":"2025-03-13","open":2070,"high":2070,"low":2060,"close":2070,"volume":19,"rsi_14":61.54,"sma_20":2058.0,"sma_60":2056.33,"sma_120":2076.58},{"date":"2025-03-14","open":2070,"high":2070,"low":2060,"close":2070,"volume":7,"rsi_14":61.54,"sma_20":2059.0,"sma_60":2056.67,"sma_120":2076.33},{"date":"2025-03-17","open":2060,"high":2070,"low":2040,"close":2065,"volume":3702,"rsi_14":61.54,"sma_20":2060.0,"sma_60":2057.0,"sma_120":2075.92},{"date":"2025-03-18","open":2075,"high":2095,"low":2065,"close":2080,"volume":28,"rsi_14":61.54,"sma_20":2061.5,"sma_60":2057.33,"sma_120":2075.67},{"date":"2025-03-19","open":2080,"high":2080,"low":2080,"close":2080,"volume":1,"rsi_14":66.67,"sma_20":2063.0,"sma_60":2057.67,"sma_120":2075.38},{"date":"2025-03-20","open":2055,"high":2080,"low":2055,"close":2070,"volume":145,"rsi_14":61.54,"sma_20":2064.0,"sma_60":2058.0,"sma_120":2075.17},{"date":"2025-03-21","open":2060,"high":2070,"low":2055,"close":2070,"volume":447,"rsi_14":54.55,"sma_20":2064.75,"sma_60":2058.58,"sma_120":2074.92},{"date":"2025-03-24","open":2050,"high":2065,"low":2050,"close":2065,"volume":1015,"rsi_14":50.0,"sma_20":2065.25,"sma_60":2058.92,"sma_120":2074.54},{"date":"2025-03-25","open":2060,"high":2070,"low":2055,"close":2065,"volume":572,"rsi_14":54.55,"sma_20":2066.0,"sma_60":2058.92,"sma_120":2074.08},{"date":"2025-03-26","open":2060,"high":2085,"low":2060,"close":2085,"volume":3457,"rsi_14":66.67,"sma_20":2067.0,"sma_60":2059.17,"sma_120":2073.79},{"date":"2025-03-27","open":2080,"high":2080,"low":2060,"close":2075,"volume":92,"rsi_14":56.25,"sma_20":2067.75,"sma_60":2059.5,"sma_120":2073.46},{"date":"2025-03-28","open":2070,"high":2075,"low":2060,"close":2075,"volume":15702,"rsi_14":60.0,"sma_20":2068.75,"sma_60":2059.83,"sma_120":2073.25},{"date":"2025-03-31","open":2055,"high":2055,"low":2045,"close":2055,"volume":2034,"rsi_14":44.44,"sma_20":2068.25,"sma_60":2060.0,"sma_120":2072.92},{"date":"2025-04-01","open":2060,"high":2060,"low":2055,"close":2055,"volume":953,"rsi_14":44.44,"sma_20":2067.75,"sma_60":2060.17,"sma_120":2072.54},{"date":"2025-04-02","open":2055,"high":2070,"low":2050,"close":2055,"volume":679,"rsi_14":41.18,"sma_20":2067.5,"sma_60":2060.0,"sma_120":2072.17},{"date":"2025-04-03","open":2055,"high":2070,"low":2055,"close":2070,"volume":283,"rsi_14":50.0,"sma_20":2068.0,"sma_60":2060.17,"sma_120":2071.83},{"date":"2025-04-04","open":2065,"high":2070,"low":2055,"close":2060,"volume":184,"rsi_14":47.62,"sma_20":2067.75,"sma_60":2060.25,"sma_120":2071.33},{"date":"2025-04-07","open":2055,"high":2065,"low":2040,"close":2060,"volume":302,"rsi_14":38.89,"sma_20":2067.75,"sma_60":2060.25,"sma_120":2070.92},{"date":"2025-04-08","open":2050,"high":2065,"low":2050,"close":2055,"volume":91,"rsi_14":36.84,"sma_20":2067.25,"sma_60":2060.25,"sma_120":2070.5},{"date":"2025-04-09","open":2045,"high":2055,"low":2045,"close":2055,"volume":5757,"rsi_14":41.18,"sma_20":2066.75,"sma_60":2060.17,"sma_120":2070.17},{"date":"2025-04-10","open":2050,"high":2055,"low":2040,"close":2055,"volume":2022,"rsi_14":41.18,"sma_20":2066.0,"sma_60":2059.92,"sma_120":2069.79},{"date":"2025-04-11","open":2050,"high":2055,"low":2040,"close":2055,"volume":3677,"rsi_14":43.75,"sma_20":2065.25,"sma_60":2059.67,"sma_120":2069.42},{"date":"2025-04-14","open":2040,"high":2055,"low":2040,"close":2055,"volume":554,"rsi_14":43.75,"sma_20":2064.75,"sma_60":2059.42,"sma_120":2069.0},{"date":"2025-04-15","open":2045,"high":2055,"low":2040,"close":2055,"volume":1117,"rsi_14":25.0,"sma_20":2063.5,"sma_60":2059.25,"sma_120":2068.58},{"date":"2025-04-16","open":2045,"high":2055,"low":2045,"close":2055,"volume":539,"rsi_14":30.0,"sma_20":2062.25,"sma_60":2059.08,"sma_120":2068.17},{"date":"2025-04-17","open":2055,"high":2055,"low":2040,"close":2055,"volume":562,"rsi_14":30.0,"sma_20":2061.5,"sma_60":2058.92,"sma_120":2067.75},{"date":"2025-04-18","open":2055,"high":2055,"low":2045,"close":2050,"volume":548,"rsi_14":42.86,"sma_20":2060.5,"sma_60":2058.75,"sma_120":2067.29},{"date":"2025-04-21","open":2040,"high":2055,"low":2040,"close":2055,"volume":140,"rsi_14":50.0,"sma_20":2060.0,"sma_60":2058.92,"sma_120":2066.92},{"date":"2025-04-22","open":2050,"high":2050,"low":2045,"close":2050,"volume":383,"rsi_14":44.44,"sma_20":2059.25,"sma_60":2058.92,"sma_120":2066.5},{"date":"2025-04-23","open":2050,"high":2055,"low":2045,"close":2055,"volume":150,"rsi_14":28.57,"sma_20":2057.75,"sma_60":2058.83,"sma_120":2066.17},{"date":"2025-04-24","open":2050,"high":2075,"low":2045,"close":2065,"volume":10316,"rsi_14":57.14,"sma_20":2057.25,"sma_60":2059.0,"sma_120":2065.96},{"date":"2025-04-25","open":2065,"high":2065,"low":2055,"close":2065,"volume":1218,"rsi_14":57.14,"sma_20":2056.75,"sma_60":2059.17,"sma_120":2065.67},{"date":"2025-04-28","open":2060,"high":2065,"low":2050,"close":2065,"volume":29,"rsi_14":66.67,"sma_20":2057.25,"sma_60":2059.33,"sma_120":2065.42},{"date":"2025-04-29","open":2060,"high":2060,"low":2045,"close":2055,"volume":93,"rsi_14":50.0,"sma_20":2057.25,"sma_60":2059.58,"sma_120":2065.04},{"date":"2025-04-30","open":2055,"high":2065,"low":2045,"close":2060,"volume":499,"rsi_14":55.56,"sma_20":2057.5,"sma_60":2059.83,"sma_120":2064.75},{"date":"2025-05-02","open":2070,"high":2070,"low":2050,"close":2070,"volume":9173,"rsi_14":63.64,"sma_20":2057.5,"sma_60":2060.17,"sma_120":2064.42},{"date":"2025-05-07","open":2065,"high":2065,"low":2055,"close":2065,"volume":128,"rsi_14":58.33,"sma_20":2057.75,"sma_60":2060.42,"sma_120":2064.04},{"date":"2025-05-08","open":2065,"high":2070,"low":2060,"close":2070,"volume":919,"rsi_14":61.54,"sma_20":2058.25,"sma_60":2060.75,"sma_120":2063.62},{"date":"2025-05-09","open":2070,"high":2075,"low":2065,"close":2075,"volume":21942,"rsi_14":64.29,"sma_20":2059.25,"sma_60":2061.08,"sma_120":2063.33},{"date":"2025-05-12","open":2075,"high":2075,"low":2055,"close":2070,"volume":580,"rsi_14":60.0,"sma_20":2060.0,"sma_60":2061.33,"sma_120":2063.0},{"date":"2025-05-13","open":2065,"high":2080,"low":2060,"close":2080,"volume":8119,"rsi_14":68.75,"sma_20":2061.25,"sma_60":2061.75,"sma_120":2062.88},{"date":"2025-05-14","open":2075,"high":2085,"low":2060,"close":2085,"volume":31013,"rsi_14":68.75,"sma_20":2062.75,"sma_60":2062.33,"sma_120":2062.79},{"date":"2025-05-15","open":2080,"high":2090,"low":2080,"close":2090,"volume":509,"rsi_14":75.0,"sma_20":2064.5,"sma_60":2063.08,"sma_120":2062.75},{"date":"2025-05-16","open":2090,"high":2090,"low":2070,"close":2085,"volume":884,"rsi_14":68.75,"sma_20":2066.0,"sma_60":2063.67,"sma_120":2062.67},{"date":"2025-05-19","open":2085,"high":2090,"low":2070,"close":2090,"volume":477,"rsi_14":66.67,"sma_20":2067.75,"sma_60":2064.33,"sma_120":2062.62},{"date":"2025-05-20","open":2090,"high":2095,"low":2090,"close":2090,"volume":5758,"rsi_14":66.67,"sma_20":2069.5,"sma_60":2065.0,"sma_120":2062.67},{"date":"2025-05-21","open":2085,"high":2090,"low":2085,"close":2085,"volume":192,"rsi_14":62.5,"sma_20":2071.25,"sma_60":2065.5,"sma_120":2062.62},{"date":"2025-05-22","open":2080,"high":2110,"low":2080,"close":2110,"volume":17903,"rsi_14":78.95,"sma_20":2074.0,"sma_60":2066.42,"sma_120":2063.12},{"date":"2025-05-23","open":2105,"high":2115,"low":2090,"close":2110,"volume":562,"rsi_14":77.78,"sma_20":2077.0,"sma_60":2067.42,"sma_120":2063.46},{"date":"2025-05-26","open":2105,"high":2110,"low":2100,"close":2105,"volume":665,"rsi_14":70.59,"sma_20":2079.5,"sma_60":2068.08,"sma_120":2063.58},{"date":"2025-05-27","open":2100,"high":2115,"low":2100,"close":2110,"volume":12,"rsi_14":76.47,"sma_20":2081.75,"sma_60":2068.92,"sma_120":2063.75},{"date":"2025-05-28","open":2105,"high":2110,"low":2090,"close":2110,"volume":2236,"rsi_14":75.0,"sma_20":2084.0,"sma_60":2069.83,"sma_120":2063.92},{"date":"2025-05-29","open":2105,"high":2105,"low":2080,"close":2095,"volume":16124,"rsi_14":61.11,"sma_20":2085.5,"sma_60":2070.33,"sma_120":2064.0},{"date":"2025-05-30","open":2095,"high":2095,"low":2075,"close":2095,"volume":4706,"rsi_14":64.71,"sma_20":2087.5,"sma_60":2070.83,"sma_120":2064.08},{"date":"2025-06-02","open":2100,"high":2100,"low":2090,"close":2090,"volume":728,"rsi_14":56.25,"sma_20":2089.0,"sma_60":2071.33,"sma_120":2064.25},{"date":"2025-06-04","open":2100,"high":2100,"low":2085,"close":2095,"volume":52,"rsi_14":56.25,"sma_20":2090.25,"sma_60":2071.92,"sma_120":2064.38},{"date":"2025-06-05","open":2095,"high":2095,"low":2090,"close":2095,"volume":1047,"rsi_14":53.33,"sma_20":2091.75,"sma_60":2072.42,"sma_120":2064.46},{"date":"2025-06-09","open":2105,"high":2105,"low":2090,"close":2100,"volume":12156,"rsi_14":60.0,"sma_20":2093.25,"sma_60":2073.08,"sma_120":2064.67},{"date":"2025-06-10","open":2090,"high":2090,"low":2075,"close":2090,"volume":3938,"rsi_14":50.0,"sma_20":2094.0,"sma_60":2073.5,"sma_120":2064.79},{"date":"2025-06-11","open":2085,"high":2095,"low":2080,"close":2095,"volume":4784,"rsi_14":52.94,"sma_20":2095.25,"sma_60":2074.0,"sma_120":2064.96},{"date":"2025-06-12","open":2085,"high":2095,"low":2075,"close":2090,"volume":2457,"rsi_14":52.94,"sma_20":2095.75,"sma_60":2074.33,"sma_120":2065.33},{"date":"2025-06-13","open":2075,"high":2090,"low":2075,"close":2090,"volume":131,"rsi_14":33.33,"sma_20":2096.0,"sma_60":2074.67,"sma_120":2065.67},{"date":"2025-06-16","open":2085,"high":2085,"low":2020,"close":2080,"volume":3058,"rsi_14":28.57,"sma_20":2095.5,"sma_60":2074.92,"sma_120":2065.96},{"date":"2025-06-17","open":2040,"high":2075,"low":2040,"close":2075,"volume":356,"rsi_14":28.57,"sma_20":2095.0,"sma_60":2074.83,"sma_120":2066.08},{"date":"2025-06-18","open":2060,"high":2075,"low":2050,"close":2075,"volume":21299,"rsi_14":23.08,"sma_20":2094.25,"sma_60":2074.75,"sma_120":2066.21},{"date":"2025-06-19","open":2050,"high":2065,"low":2050,"close":2065,"volume":6038,"rsi_14":20.0,"sma_20":2093.0,"sma_60":2074.67,"sma_120":2066.33},{"date":"2025-06-20","open":2065,"high":2065,"low":2050,"close":2055,"volume":14499,"rsi_14":21.43,"sma_20":2091.5,"sma_60":2074.42,"sma_120":2066.5},{"date":"2025-06-23","open":2070,"high":2070,"low":2045,"close":2050,"volume":13213,"rsi_14":20.0,"sma_20":2088.5,"sma_60":2074.17,"sma_120":2066.54},{"date":"2025-06-24","open":2045,"high":2050,"low":2040,"close":2045,"volume":16940,"rsi_14":20.0,"sma_20":2085.25,"sma_60":2073.83,"sma_120":2066.38},{"date":"2025-06-25","open":2045,"high":2060,"low":2045,"close":2060,"volume":193,"rsi_14":29.41,"sma_20":2083.0,"sma_60":2073.42,"sma_120":2066.29},{"date":"2025-06-26","open":2060,"high":2060,"low":2040,"close":2060,"volume":6124,"rsi_14":29.41,"sma_20":2080.5,"sma_60":2073.17,"sma_120":2066.33},{"date":"2025-06-27","open":2055,"high":2065,"low":2050,"close":2065,"volume":12320,"rsi_14":29.41,"sma_20":2078.25,"sma_60":2073.0,"sma_120":2066.42},{"date":"2025-06-30","open":2050,"high":2065,"low":2045,"close":2065,"volume":8981,"rsi_14":33.33,"sma_20":2076.75,"sma_60":2073.17,"sma_120":2066.58},{"date":"2025-07-01","open":2050,"high":2060,"low":2050,"close":2060,"volume":2032,"rsi_14":26.67,"sma_20":2075.0,"sma_60":2073.25,"sma_120":2066.71},{"date":"2025-07-02","open":2065,"high":2065,"low":2045,"close":2060,"volume":2203,"rsi_14":28.57,"sma_20":2073.5,"sma_60":2073.33,"sma_120":2066.67},{"date":"2025-07-03","open":2050,"high":2055,"low":2045,"close":2055,"volume":5423,"rsi_14":26.67,"sma_20":2071.5,"sma_60":2073.08,"sma_120":2066.62},{"date":"2025-07-04","open":2050,"high":2060,"low":2050,"close":2060,"volume":935,"rsi_14":35.71,"sma_20":2069.75,"sma_60":2073.08,"sma_120":2066.67},{"date":"2025-07-07","open":2055,"high":2055,"low":2050,"close":2055,"volume":419,"rsi_14":35.71,"sma_20":2067.5,"sma_60":2073.0,"sma_120":2066.62},{"date":"2025-07-08","open":2050,"high":2055,"low":2045,"close":2050,"volume":2161,"rsi_14":33.33,"sma_20":2065.5,"sma_60":2072.92,"sma_120":2066.58},{"date":"2025-07-09","open":2050,"high":2065,"low":2040,"close":2065,"volume":4192,"rsi_14":50.0,"sma_20":2064.0,"sma_60":2073.08,"sma_120":2066.62},{"date":"2025-07-10","open":2045,"high":2060,"low":2045,"close":2060,"volume":9384,"rsi_14":53.33,"sma_20":2062.5,"sma_60":2073.17,"sma_120":2066.54},{"date":"2025-07-11","open":2060,"high":2060,"low":2045,"close":2055,"volume":1678,"rsi_14":53.33,"sma_20":2060.75,"sma_60":2073.17,"sma_120":2066.42},{"date":"2025-07-14","open":2050,"high":2050,"low":2040,"close":2045,"volume":1807,"rsi_14":50.0,"sma_20":2059.0,"sma_60":2073.0,"sma_120":2066.21},{"date":"2025-07-15","open":2050,"high":2050,"low":2040,"close":2040,"volume":2342,"rsi_14":35.71,"sma_20":2057.25,"sma_60":2072.75,"sma_120":2066.0},{"date":"2025-07-16","open":2055,"high":2055,"low":2035,"close":2040,"volume":8403,"rsi_14":35.71,"sma_20":2055.5,"sma_60":2072.5,"sma_120":2065.79},{"date":"2025-07-17","open":2040,"high":2050,"low":2030,"close":2050,"volume":13943,"rsi_14":40.0,"sma_20":2054.75,"sma_60":2072.42,"sma_120":2065.67},{"date":"2025-07-18","open":2050,"high":2050,"low":2020,"close":2030,"volume":7823,"rsi_14":31.58,"sma_20":2053.5,"sma_60":2072.08,"sma_120":2065.42},{"date":"2025-07-21","open":2030,"high":2045,"low":2030,"close":2030,"volume":17715,"rsi_14":33.33,"sma_20":2052.5,"sma_60":2071.67,"sma_120":2065.29},{"date":"2025-07-22","open":2030,"high":2030,"low":2025,"close":2025,"volume":10000,"rsi_14":31.58,"sma_20":2051.5,"sma_60":2071.25,"sma_120":2065.08},{"date":"2025-07-23","open":2040,"high":2055,"low":2040,"close":2045,"volume":18981,"rsi_14":45.45,"sma_20":2050.75,"sma_60":2071.08,"sma_120":2064.96},{"date":"2025-07-24","open":2040,"high":2050,"low":2030,"close":2035,"volume":12551,"rsi_14":39.13,"sma_20":2049.5,"sma_60":2070.58,"sma_120":2064.79},{"date":"2025-07-25","open":2030,"high":2055,"low":2030,"close":2040,"volume":11120,"rsi_14":43.48,"sma_20":2048.25,"sma_60":2070.17,"sma_120":2064.67},{"date":"2025-07-28","open":2035,"high":2050,"low":2035,"close":2050,"volume":81,"rsi_14":50.0,"sma_20":2047.5,"sma_60":2069.92,"sma_120":2064.62},{"date":"2025-07-29","open":2050,"high":2050,"low":2030,"close":2040,"volume":529,"rsi_14":39.13,"sma_20":2046.5,"sma_60":2069.67,"sma_120":2064.62},{"date":"2025-07-30","open":2035,"high":2045,"low":2030,"close":2045,"volume":10149,"rsi_14":43.48,"sma_20":2045.75,"sma_60":2069.42,"sma_120":2064.62},{"date":"2025-07-31","open":2030,"high":2040,"low":2030,"close":2040,"volume":54,"rsi_14":43.48,"sma_20":2045.0,"sma_60":2068.92,"sma_120":2064.54},{"date":"2025-08-01","open":2030,"high":2040,"low":2030,"close":2040,"volume":40,"rsi_14":47.62,"sma_20":2044.0,"sma_60":2068.5,"sma_120":2064.46},{"date":"2025-08-04","open":2035,"high":2040,"low":2035,"close":2040,"volume":317,"rsi_14":50.0,"sma_20":2043.25,"sma_60":2068.0,"sma_120":2064.38},{"date":"2025-08-05","open":2040,"high":2055,"low":2030,"close":2055,"volume":1952,"rsi_14":56.52,"sma_20":2043.5,"sma_60":2067.67,"sma_120":2064.38},{"date":"2025-08-06","open":2045,"high":2045,"low":2030,"close":2045,"volume":958,"rsi_14":47.83,"sma_20":2042.5,"sma_60":2067.25,"sma_120":2064.29},{"date":"2025-08-07","open":2040,"high":2045,"low":2030,"close":2045,"volume":6884,"rsi_14":57.89,"sma_20":2041.75,"sma_60":2066.67,"sma_120":2064.21},{"date":"2025-08-08","open":2040,"high":2040,"low":2030,"close":2040,"volume":5373,"rsi_14":55.0,"sma_20":2041.0,"sma_60":2065.92,"sma_120":2064.12},{"date":"2025-08-11","open":2040,"high":2040,"low":2025,"close":2040,"volume":111,"rsi_14":57.89,"sma_20":2040.75,"sma_60":2065.08,"sma_120":2064.08},{"date":"2025-08-12","open":2040,"high":2050,"low":2035,"close":2040,"volume":5070,"rsi_14":46.67,"sma_20":2040.75,"sma_60":2064.33,"sma_120":2064.0},{"date":"2025-08-13","open":2040,"high":2050,"low":2025,"close":2040,"volume":17231,"rsi_14":53.85,"sma_20":2040.75,"sma_60":2063.5,"sma_120":2063.92},{"date":"2025-08-14","open":2040,"high":2040,"low":2025,"close":2040,"volume":1384,"rsi_14":50.0,"sma_20":2040.25,"sma_60":2062.67,"sma_120":2063.83},{"date":"2025-08-18","open":2040,"high":2040,"low":2030,"close":2035,"volume":4376,"rsi_14":36.36,"sma_20":2040.5,"sma_60":2061.83,"sma_120":2063.67},{"date":"2025-08-19","open":2040,"high":2040,"low":2025,"close":2035,"volume":6247,"rsi_14":44.44,"sma_20":2040.75,"sma_60":2060.58,"sma_120":2063.5},{"date":"2025-08-20","open":2040,"high":2045,"low":2040,"close":2045,"volume":9402,"rsi_14":50.0,"sma_20":2041.75,"sma_60":2059.5,"sma_120":2063.46},{"date":"2025-08-21","open":2045,"high":2045,"low":2040,"close":2045,"volume":1062,"rsi_14":55.56,"sma_20":2041.75,"sma_60":2058.5,"sma_120":2063.29},{"date":"2025-08-22","open":2040,"high":2040,"low":2035,"close":2040,"volume":841,"rsi_14":50.0,"sma_20":2042.0,"sma_60":2057.33,"sma_120":2063.12},{"date":"2025-08-25","open":2040,"high":2045,"low":2040,"close":2045,"volume":1486,"rsi_14":54.55,"sma_20":2042.25,"sma_60":2056.25,"sma_120":2063.04},{"date":"2025-08-26","open":2040,"high":2040,"low":2030,"close":2040,"volume":139,"rsi_14":33.33,"sma_20":2041.75,"sma_60":2055.33,"sma_120":2062.83},{"date":"2025-08-27","open":2040,"high":2045,"low":2040,"close":2045,"volume":9796,"rsi_14":50.0,"sma_20":2042.0,"sma_60":2054.5,"sma_120":2062.67},{"date":"2025-08-28","open":2040,"high":2040,"low":2040,"close":2040,"volume":57,"rsi_14":44.44,"sma_20":2041.75,"sma_60":2053.67,"sma_120":2062.5},{"date":"2025-08-29","open":2045,"high":2050,"low":2040,"close":2045,"volume":14316,"rsi_14":55.56,"sma_20":2042.0,"sma_60":2052.83,"sma_120":2062.38},{"date":"2025-09-01","open":2060,"high":2060,"low":2040,"close":2040,"volume":5087,"rsi_14":50.0,"sma_20":2042.0,"sma_60":2051.92,"sma_120":2062.17},{"date":"2025-09-02","open":2040,"high":2050,"low":2025,"close":2050,"volume":429,"rsi_14":58.33,"sma_20":2042.5,"sma_60":2051.08,"sma_120":2062.08},{"date":"2025-09-03","open":2055,"high":2055,"low":2040,"close":2050,"volume":3033,"rsi_14":58.33,"sma_20":2042.25,"sma_60":2050.42,"sma_120":2061.96},{"date":"2025-09-04","open":2050,"high":2055,"low":2050,"close":2055,"volume":60,"rsi_14":61.54,"sma_20":2042.75,"sma_60":2049.75,"sma_120":2061.88},{"date":"2025-09-05","open":2045,"high":2055,"low":2045,"close":2050,"volume":2552,"rsi_14":61.54,"sma_20":2043.0,"sma_60":2049.08,"sma_120":2061.71},{"date":"2025-09-08","open":2050,"high":2060,"low":2045,"close":2050,"volume":1018,"rsi_14":61.54,"sma_20":2043.5,"sma_60":2048.42,"sma_120":2061.54},{"date":"2025-09-09","open":2050,"high":2050,"low":2040,"close":2050,"volume":1526,"rsi_14":54.55,"sma_20":2044.0,"sma_60":2047.92,"sma_120":2061.42},{"date":"2025-09-10","open":2045,"high":2060,"low":2035,"close":2050,"volume":2376,"rsi_14":54.55,"sma_20":2044.5,"sma_60":2047.5,"sma_120":2061.17},{"date":"2025-09-11","open":2055,"high":2055,"low":2045,"close":2047,"volume":531,"rsi_14":56.6,"sma_20":2044.85,"sma_60":2047.03,"sma_120":2060.89},{"date":"2025-09-12","open":2040,"high":2055,"low":2040,"close":2050,"volume":10059,"rsi_14":54.9,"sma_20":2045.35,"sma_60":2046.78,"sma_120":2060.72},{"date":"2025-09-15","open":2050,"high":2055,"low":2050,"close":2050,"volume":10021,"rsi_14":60.87,"sma_20":2046.1,"sma_60":2046.7,"sma_120":2060.56},{"date":"2025-09-16","open":2050,"high":2050,"low":2045,"close":2050,"volume":252,"rsi_14":56.1,"sma_20":2046.85,"sma_60":2046.7,"sma_120":2060.43},{"date":"2025-09-17","open":2050,"high":2055,"low":2045,"close":2050,"volume":5488,"rsi_14":63.89,"sma_20":2047.1,"sma_60":2046.78,"sma_120":2060.31},{"date":"2025-09-18","open":2063,"high":2063,"low":2053,"close":2055,"volume":1952,"rsi_14":52.94,"sma_20":2047.2,"sma_60":2046.57,"sma_120":2059.99},{"date":"2025-09-19","open":2050,"high":2050,"low":2020,"close":2050,"volume":3691,"rsi_14":65.62,"sma_20":2047.7,"sma_60":2046.4,"sma_120":2059.78},{"date":"2025-09-22","open":2035,"high":2055,"low":2035,"close":2045,"volume":1246,"rsi_14":40.74,"sma_20":2047.7,"sma_60":2046.07,"sma_120":2059.53},{"date":"2025-09-23","open":2035,"high":2055,"low":2030,"close":2055,"volume":352,"rsi_14":56.76,"sma_20":2048.45,"sma_60":2045.9,"sma_120":2059.53},{"date":"2025-09-24","open":2050,"high":2055,"low":2050,"close":2055,"volume":1097,"rsi_14":50.0,"sma_20":2048.95,"sma_60":2045.82,"sma_120":2059.53},{"date":"2025-09-25","open":2040,"high":2050,"low":2040,"close":2050,"volume":1005,"rsi_14":50.0,"sma_20":2049.45,"sma_60":2045.65,"sma_120":2059.49},{"date":"2025-09-26","open":2040,"high":2050,"low":2040,"close":2050,"volume":69,"rsi_14":50.0,"sma_20":2049.7,"sma_60":2045.57,"sma_120":2059.32},{"date":"2025-09-29","open":2040,"high":2050,"low":2040,"close":2050,"volume":44,"rsi_14":50.0,"sma_20":2050.2,"sma_60":2045.4,"sma_120":2059.24},{"date":"2025-09-30","open":2040,"high":2050,"low":2040,"close":2050,"volume":47,"rsi_14":50.0,"sma_20":2050.2,"sma_60":2045.32,"sma_120":2059.16},{"date":"2025-10-01","open":2045,"high":2050,"low":2045,"close":2050,"volume":179,"rsi_14":55.17,"sma_20":2050.2,"sma_60":2045.32,"sma_120":2059.12},{"date":"2025-10-02","open":2047,"high":2047,"low":2044,"close":2047,"volume":22,"rsi_14":50.0,"sma_20":2049.95,"sma_60":2045.07,"sma_120":2059.07},{"date":"2025-10-10","open":2050,"high":2050,"low":2040,"close":2050,"volume":6251,"rsi_14":50.0,"sma_20":2049.95,"sma_60":2044.9,"sma_120":2059.03},{"date":"2025-10-13","open":2045,"high":2050,"low":2045,"close":2050,"volume":162,"rsi_14":50.0,"sma_20":2049.95,"sma_60":2044.82,"sma_120":2058.99},{"date":"2025-10-14","open":2045,"high":2045,"low":2035,"close":2035,"volume":1786,"rsi_14":31.71,"sma_20":2049.2,"sma_60":2044.65,"sma_120":2058.82},{"date":"2025-10-15","open":2035,"high":2050,"low":2035,"close":2040,"volume":290,"rsi_14":41.86,"sma_20":2048.7,"sma_60":2044.65,"sma_120":2058.7},{"date":"2025-10-16","open":2040,"high":2040,"low":2025,"close":2040,"volume":15156,"rsi_14":37.5,"sma_20":2048.35,"sma_60":2044.65,"sma_120":2058.57},{"date":"2025-10-17","open":2035,"high":2045,"low":2025,"close":2045,"volume":29270,"rsi_14":50.0,"sma_20":2048.1,"sma_60":2044.57,"sma_120":2058.49},{"date":"2025-10-20","open":2035,"high":2040,"low":2025,"close":2030,"volume":3918,"rsi_14":22.22,"sma_20":2047.1,"sma_60":2044.57,"sma_120":2058.32},{"date":"2025-10-21","open":2030,"high":2035,"low":2020,"close":2035,"volume":5166,"rsi_14":30.0,"sma_20":2046.35,"sma_60":2044.65,"sma_120":2058.16},{"date":"2025-10-22","open":2030,"high":2040,"low":2025,"close":2040,"volume":1147,"rsi_14":40.0,"sma_20":2045.85,"sma_60":2044.9,"sma_120":2058.07},{"date":"2025-10-23","open":2040,"high":2040,"low":2030,"close":2040,"volume":4741,"rsi_14":40.0,"sma_20":2045.5,"sma_60":2044.82,"sma_120":2057.95},{"date":"2025-10-24","open":2030,"high":2040,"low":2030,"close":2030,"volume":894,"rsi_14":33.33,"sma_20":2044.5,"sma_60":2044.73,"sma_120":2057.66},{"date":"2025-10-27","open":2030,"high":2040,"low":2030,"close":2040,"volume":629,"rsi_14":42.86,"sma_20":2044.25,"sma_60":2044.73,"sma_120":2057.45},{"date":"2025-10-28","open":2030,"high":2040,"low":2030,"close":2040,"volume":13,"rsi_14":42.86,"sma_20":2043.5,"sma_60":2044.57,"sma_120":2057.24},{"date":"2025-10-29","open":2040,"high":2040,"low":2035,"close":2040,"volume":15398,"rsi_14":42.86,"sma_20":2042.75,"sma_60":2044.57,"sma_120":2057.12},{"date":"2025-10-30","open":2040,"high":2045,"low":2035,"close":2040,"volume":378,"rsi_14":42.86,"sma_20":2042.25,"sma_60":2044.48,"sma_120":2056.95},{"date":"2025-10-31","open":2035,"high":2045,"low":2035,"close":2045,"volume":1959,"rsi_14":46.67,"sma_20":2042.0,"sma_60":2044.57,"sma_120":2056.74},{"date":"2025-11-03","open":2040,"high":2045,"low":2030,"close":2040,"volume":10723,"rsi_14":53.85,"sma_20":2041.5,"sma_60":2044.57,"sma_120":2056.53},{"date":"2025-11-04","open":2040,"high":2050,"low":2035,"close":2050,"volume":5553,"rsi_14":57.14,"sma_20":2041.5,"sma_60":2044.73,"sma_120":2056.37},{"date":"2025-11-05","open":2040,"high":2050,"low":2040,"close":2050,"volume":79,"rsi_14":57.14,"sma_20":2041.5,"sma_60":2044.65,"sma_120":2056.16},{"date":"2025-11-06","open":2040,"high":2050,"low":2040,"close":2050,"volume":2019,"rsi_14":53.85,"sma_20":2041.5,"sma_60":2044.73,"sma_120":2055.99},{"date":"2025-11-07","open":2040,"high":2045,"low":2040,"close":2045,"volume":21414,"rsi_14":63.64,"sma_20":2041.25,"sma_60":2044.73,"sma_120":2055.7},{"date":"2025-11-10","open":2040,"high":2045,"low":2035,"close":2045,"volume":6222,"rsi_14":60.0,"sma_20":2041.0,"sma_60":2044.82,"sma_120":2055.37},{"date":"2025-11-11","open":2040,"high":2045,"low":2040,"close":2045,"volume":31,"rsi_14":55.56,"sma_20":2041.5,"sma_60":2044.9,"sma_120":2054.99},{"date":"2025-11-12","open":2040,"high":2045,"low":2035,"close":2040,"volume":1053,"rsi_14":50.0,"sma_20":2041.5,"sma_60":2044.9,"sma_120":2054.62},{"date":"2025-11-13","open":2035,"high":2045,"low":2035,"close":2035,"volume":3054,"rsi_14":55.56,"sma_20":2041.25,"sma_60":2044.82,"sma_120":2054.16},{"date":"2025-11-14","open":2035,"high":2045,"low":2035,"close":2045,"volume":3760,"rsi_14":55.56,"sma_20":2041.25,"sma_60":2044.9,"sma_120":2053.78},{"date":"2025-11-17","open":2035,"high":2045,"low":2035,"close":2045,"volume":15883,"rsi_14":55.56,"sma_20":2042.0,"sma_60":2045.07,"sma_120":2053.45},{"date":"2025-11-18","open":2040,"high":2045,"low":2035,"close":2045,"volume":1181,"rsi_14":55.56,"sma_20":2042.5,"sma_60":2045.23,"sma_120":2052.91},{"date":"2025-11-19","open":2040,"high":2045,"low":2040,"close":2045,"volume":9505,"rsi_14":55.56,"sma_20":2042.75,"sma_60":2045.23,"sma_120":2052.37},{"date":"2025-11-20","open":2040,"high":2045,"low":2040,"close":2045,"volume":8,"rsi_14":50.0,"sma_20":2043.0,"sma_60":2045.23,"sma_120":2051.87},{"date":"2025-11-21","open":2045,"high":2045,"low":2045,"close":2045,"volume":1,"rsi_14":57.14,"sma_20":2043.75,"sma_60":2045.32,"sma_120":2051.32},{"date":"2025-11-24","open":2040,"high":2045,"low":2035,"close":2035,"volume":1263,"rsi_14":28.57,"sma_20":2043.5,"sma_60":2045.15,"sma_120":2050.7},{"date":"2025-11-25","open":2040,"high":2045,"low":2035,"close":2045,"volume":5707,"rsi_14":44.44,"sma_20":2043.75,"sma_60":2045.23,"sma_120":2050.28},{"date":"2025-11-26","open":2040,"high":2050,"low":2035,"close":2050,"volume":4263,"rsi_14":50.0,"sma_20":2044.25,"sma_60":2045.32,"sma_120":2049.91},{"date":"2025-11-27","open":2040,"high":2050,"low":2035,"close":2035,"volume":4742,"rsi_14":41.67,"sma_20":2044.0,"sma_60":2045.23,"sma_120":2049.45},{"date":"2025-11-28","open":2030,"high":2050,"low":2030,"close":2050,"volume":343,"rsi_14":53.33,"sma_20":2044.25,"sma_60":2045.32,"sma_120":2049.07},{"date":"2025-12-01","open":2050,"high":2060,"low":2040,"close":2055,"volume":32654,"rsi_14":56.25,"sma_20":2045.0,"sma_60":2045.57,"sma_120":2048.74},{"date":"2025-12-02","open":2060,"high":2070,"low":2040,"close":2055,"volume":11198,"rsi_14":60.0,"sma_20":2045.25,"sma_60":2045.65,"sma_120":2048.37},{"date":"2025-12-03","open":2045,"high":2060,"low":2040,"close":2045,"volume":6299,"rsi_14":56.25,"sma_20":2045.0,"sma_60":2045.57,"sma_120":2047.99},{"date":"2025-12-04","open":2060,"high":2060,"low":2025,"close":2035,"volume":52721,"rsi_14":43.75,"sma_20":2044.25,"sma_60":2045.23,"sma_120":2047.49},{"date":"2025-12-05","open":2040,"high":2060,"low":2035,"close":2060,"volume":12347,"rsi_14":57.14,"sma_20":2045.0,"sma_60":2045.4,"sma_120":2047.24},{"date":"2025-12-08","open":2050,"high":2055,"low":2045,"close":2055,"volume":134,"rsi_14":54.55,"sma_20":2045.5,"sma_60":2045.48,"sma_120":2046.95},{"date":"2025-12-09","open":2050,"high":2055,"low":2050,"close":2055,"volume":108,"rsi_14":54.55,"sma_20":2046.0,"sma_60":2045.57,"sma_120":2046.74},{"date":"2025-12-10","open":2050,"high":2050,"low":2050,"close":2050,"volume":1,"rsi_14":52.17,"sma_20":2046.5,"sma_60":2045.57,"sma_120":2046.53},{"date":"2025-12-11","open":2040,"high":2050,"low":2040,"close":2050,"volume":83,"rsi_14":52.17,"sma_20":2047.25,"sma_60":2045.62,"sma_120":2046.33},{"date":"2025-12-12","open":2050,"high":2060,"low":2040,"close":2055,"volume":52856,"rsi_14":59.09,"sma_20":2047.75,"sma_60":2045.7,"sma_120":2046.24},{"date":"2025-12-15","open":2055,"high":2055,"low":2035,"close":2050,"volume":10178,"rsi_14":52.38,"sma_20":2048.0,"sma_60":2045.7,"sma_120":2046.2},{"date":"2025-12-16","open":2040,"high":2050,"low":2040,"close":2045,"volume":14573,"rsi_14":47.62,"sma_20":2048.0,"sma_60":2045.62,"sma_120":2046.16},{"date":"2025-12-17","open":2045,"high":2060,"low":2040,"close":2055,"volume":841,"rsi_14":60.0,"sma_20":2048.5,"sma_60":2045.7,"sma_120":2046.24},{"date":"2025-12-18","open":2047,"high":2050,"low":2045,"close":2050,"volume":1286,"rsi_14":50.0,"sma_20":2048.75,"sma_60":2045.75,"sma_120":2046.16},{"date":"2025-12-19","open":2042,"high":2050,"low":2042,"close":2050,"volume":31,"rsi_14":47.06,"sma_20":2049.0,"sma_60":2045.75,"sma_120":2046.08},{"date":"2025-12-22","open":2045,"high":2050,"low":2035,"close":2045,"volume":1130,"rsi_14":44.44,"sma_20":2049.5,"sma_60":2045.75,"sma_120":2045.91},{"date":"2025-12-23","open":2040,"high":2050,"low":2035,"close":2035,"volume":5560,"rsi_14":44.44,"sma_20":2049.0,"sma_60":2045.42,"sma_120":2045.66},{"date":"2025-12-24","open":2040,"high":2040,"low":2035,"close":2040,"volume":2172,"rsi_14":52.94,"sma_20":2048.5,"sma_60":2045.17,"sma_120":2045.49},{"date":"2025-12-26","open":2035,"high":2045,"low":2035,"close":2045,"volume":3155,"rsi_14":38.46,"sma_20":2049.0,"sma_60":2045.08,"sma_120":2045.37},{"date":"2025-12-29","open":2040,"high":2045,"low":2030,"close":2035,"volume":5473,"rsi_14":35.71,"sma_20":2048.25,"sma_60":2044.83,"sma_120":2045.2},{"date":"2025-12-30","open":2035,"high":2050,"low":2035,"close":2045,"volume":18124,"rsi_14":43.75,"sma_20":2047.75,"sma_60":2044.75,"sma_120":2045.08},{"date":"2026-01-02","open":2040,"high":2050,"low":2040,"close":2050,"volume":2401,"rsi_14":50.0,"sma_20":2047.5,"sma_60":2044.75,"sma_120":2045.03},{"date":"2026-01-05","open":2055,"high":2055,"low":2040,"close":2040,"volume":268,"rsi_14":44.44,"sma_20":2047.25,"sma_60":2044.58,"sma_120":2044.95},{"date":"2026-01-06","open":2040,"high":2055,"low":2040,"close":2055,"volume":15,"rsi_14":50.0,"sma_20":2048.25,"sma_60":2044.67,"sma_120":2044.87},{"date":"2026-01-07","open":2040,"high":2045,"low":2040,"close":2045,"volume":4906,"rsi_14":47.62,"sma_20":2047.5,"sma_60":2044.58,"sma_120":2044.74},{"date":"2026-01-08","open":2045,"high":2055,"low":2040,"close":2040,"volume":2922,"rsi_14":47.62,"sma_20":2046.75,"sma_60":2044.42,"sma_120":2044.62},{"date":"2026-01-09","open":2040,"high":2050,"low":2040,"close":2045,"volume":112,"rsi_14":45.0,"sma_20":2046.25,"sma_60":2044.58,"sma_120":2044.62},{"date":"2026-01-12","open":2047,"high":2050,"low":2047,"close":2050,"volume":5,"rsi_14":50.0,"sma_20":2046.25,"sma_60":2044.75,"sma_120":2044.7},{"date":"2026-01-13","open":2045,"high":2045,"low":2040,"close":2045,"volume":7711,"rsi_14":47.62,"sma_20":2046.0,"sma_60":2044.83,"sma_120":2044.74},{"date":"2026-01-14","open":2040,"high":2050,"low":2030,"close":2050,"volume":5382,"rsi_14":52.38,"sma_20":2045.75,"sma_60":2044.92,"sma_120":2044.74},{"date":"2026-01-15","open":2035,"high":2050,"low":2030,"close":2050,"volume":6988,"rsi_14":57.89,"sma_20":2045.75,"sma_60":2045.25,"sma_120":2044.91},{"date":"2026-01-16","open":2042,"high":2045,"low":2040,"close":2040,"volume":452,"rsi_14":50.0,"sma_20":2045.5,"sma_60":2045.33,"sma_120":2044.99},{"date":"2026-01-19","open":2040,"high":2045,"low":2040,"close":2040,"volume":654,"rsi_14":52.94,"sma_20":2044.25,"sma_60":2045.33,"sma_120":2045.12},{"date":"2026-01-20","open":2045,"high":2045,"low":2035,"close":2045,"volume":245,"rsi_14":50.0,"sma_20":2044.0,"sma_60":2045.58,"sma_120":2045.12},{"date":"2026-01-21","open":2035,"high":2045,"low":2030,"close":2035,"volume":206,"rsi_14":41.18,"sma_20":2043.5,"sma_60":2045.5,"sma_120":2045.12},{"date":"2026-01-22","open":2035,"high":2042,"low":2035,"close":2040,"volume":1311,"rsi_14":50.0,"sma_20":2043.75,"sma_60":2045.5,"sma_120":2045.12},{"date":"2026-01-23","open":2035,"high":2050,"low":2035,"close":2040,"volume":10059,"rsi_14":38.46,"sma_20":2043.75,"sma_60":2045.5,"sma_120":2045.03},{"date":"2026-01-26","open":2040,"high":2055,"low":2040,"close":2055,"volume":758,"rsi_14":57.14,"sma_20":2044.25,"sma_60":2045.75,"sma_120":2045.16},{"date":"2026-01-27","open":2055,"high":2055,"low":2055,"close":2055,"volume":486,"rsi_14":61.54,"sma_20":2045.25,"sma_60":2045.92,"sma_120":2045.24},{"date":"2026-01-28","open":2045,"high":2050,"low":2045,"close":2050,"volume":27,"rsi_14":53.85,"sma_20":2045.5,"sma_60":2046.08,"sma_120":2045.33},{"date":"2026-01-29","open":2050,"high":2050,"low":2040,"close":2045,"volume":13585,"rsi_14":46.15,"sma_20":2045.25,"sma_60":2046.0,"sma_120":2045.37},{"date":"2026-01-30","open":2040,"high":2055,"low":2040,"close":2055,"volume":10895,"rsi_14":57.14,"sma_20":2046.0,"sma_60":2046.08,"sma_120":2045.49},{"date":"2026-02-02","open":2055,"high":2055,"low":2040,"close":2055,"volume":17780,"rsi_14":53.85,"sma_20":2046.0,"sma_60":2046.17,"sma_120":2045.49},{"date":"2026-02-03","open":2055,"high":2080,"low":2045,"close":2055,"volume":3128,"rsi_14":53.85,"sma_20":2046.5,"sma_60":2046.33,"sma_120":2045.58},{"date":"2026-02-04","open":2045,"high":2055,"low":2045,"close":2055,"volume":1099,"rsi_14":63.64,"sma_20":2047.25,"sma_60":2046.58,"sma_120":2045.66},{"date":"2026-02-05","open":2045,"high":2055,"low":2040,"close":2040,"volume":12202,"rsi_14":50.0,"sma_20":2047.0,"sma_60":2046.5,"sma_120":2045.66},{"date":"2026-02-06","open":2040,"high":2050,"low":2040,"close":2050,"volume":8149,"rsi_14":56.25,"sma_20":2047.0,"sma_60":2046.58,"sma_120":2045.74},{"date":"2026-02-09","open":2045,"high":2050,"low":2045,"close":2050,"volume":15,"rsi_14":53.33,"sma_20":2047.25,"sma_60":2046.75,"sma_120":2045.83},{"date":"2026-02-10","open":2055,"high":2055,"low":2055,"close":2055,"volume":5201,"rsi_14":64.29,"sma_20":2047.5,"sma_60":2047.08,"sma_120":2045.95},{"date":"2026-02-11","open":2055,"high":2055,"low":2055,"close":2055,"volume":1908,"rsi_14":61.54,"sma_20":2047.75,"sma_60":2047.25,"sma_120":2046.08},{"date":"2026-02-12","open":2055,"high":2060,"low":2055,"close":2060,"volume":2835,"rsi_14":64.29,"sma_20":2048.75,"sma_60":2047.5,"sma_120":2046.28},{"date":"2026-02-13","open":2055,"high":2070,"low":2055,"close":2070,"volume":6924,"rsi_14":61.54,"sma_20":2050.25,"sma_60":2047.92,"sma_120":2046.58},{"date":"2026-02-19","open":2065,"high":2065,"low":2060,"close":2060,"volume":14712,"rsi_14":53.33,"sma_20":2051.25,"sma_60":2048.17,"sma_120":2046.7},{"date":"2026-02-20","open":2065,"high":2065,"low":2060,"close":2065,"volume":108,"rsi_14":60.0,"sma_20":2052.25,"sma_60":2048.5,"sma_120":2046.87},{"date":"2026-02-23","open":2065,"high":2075,"low":2065,"close":2065,"volume":7144,"rsi_14":64.29,"sma_20":2053.75,"sma_60":2048.83,"sma_120":2047.08},{"date":"2026-02-24","open":2065,"high":2070,"low":2055,"close":2070,"volume":7304,"rsi_14":61.54,"sma_20":2055.25,"sma_60":2049.42,"sma_120":2047.28},{"date":"2026-02-25","open":2060,"high":2070,"low":2060,"close":2070,"volume":5442,"rsi_14":61.54,"sma_20":2056.75,"sma_60":2049.83,"sma_120":2047.53},{"date":"2026-02-26","open":2065,"high":2070,"low":2060,"close":2065,"volume":16033,"rsi_14":57.14,"sma_20":2057.0,"sma_60":2049.08,"sma_120":2048.04},{"date":"2026-02-27","open":2065,"high":2070,"low":2065,"close":2067,"volume":7305,"rsi_14":58.33,"sma_20":2057.85,"sma_60":2050.62,"sma_120":2047.92},{"date":"2026-03-03","open":2070,"high":2070,"low":2065,"close":2065,"volume":5048,"rsi_14":71.19,"sma_20":2058.6,"sma_60":2050.87,"sma_120":2048.09},{"date":"2026-03-04","open":2065,"high":2065,"low":2055,"close":2055,"volume":45783,"rsi_14":54.24,"sma_20":2059.1,"sma_60":2050.87,"sma_120":2048.22},{"date":"2026-03-05","open":2055,"high":2065,"low":2055,"close":2065,"volume":1221,"rsi_14":60.87,"sma_20":2059.6,"sma_60":2051.03,"sma_120":2048.34},{"date":"2026-03-06","open":2065,"high":2075,"low":2055,"close":2060,"volume":3618,"rsi_14":53.62,"sma_20":2059.85,"sma_60":2051.28,"sma_120":2048.43},{"date":"2026-03-09","open":2060,"high":2060,"low":2055,"close":2055,"volume":184,"rsi_14":50.0,"sma_20":2059.85,"sma_60":2051.62,"sma_120":2048.43},{"date":"2026-03-10","open":2060,"high":2065,"low":2050,"close":2065,"volume":2313,"rsi_14":53.16,"sma_20":2060.35,"sma_60":2051.7,"sma_120":2048.55},{"date":"2026-03-11","open":2065,"high":2065,"low":2060,"close":2065,"volume":207,"rsi_14":46.38,"sma_20":2061.6,"sma_60":2051.87,"sma_120":2048.68},{"date":"2026-03-12","open":2065,"high":2065,"low":2060,"close":2065,"volume":548,"rsi_14":54.24,"sma_20":2062.35,"sma_60":2052.03,"sma_120":2048.8},{"date":"2026-03-13","open":2065,"high":2065,"low":2065,"close":2065,"volume":2264,"rsi_14":50.0,"sma_20":2063.1,"sma_60":2052.28,"sma_120":2048.93},{"date":"2026-03-16","open":2065,"high":2070,"low":2060,"close":2060,"volume":685,"rsi_14":45.76,"sma_20":2063.35,"sma_60":2052.12,"sma_120":2049.64},{"date":"2026-03-17","open":2060,"high":2065,"low":2055,"close":2060,"volume":1287,"rsi_14":40.74,"sma_20":2063.6,"sma_60":2052.53,"sma_120":2049.12},{"date":"2026-03-18","open":2065,"high":2065,"low":2060,"close":2060,"volume":332,"rsi_14":40.74,"sma_20":2063.6,"sma_60":2052.7,"sma_120":2049.2},{"date":"2026-03-19","open":2060,"high":2065,"low":2040,"close":2060,"volume":4544,"rsi_14":44.9,"sma_20":2063.1,"sma_60":2052.95,"sma_120":2049.28},{"date":"2026-03-20","open":2060,"high":2060,"low":2045,"close":2060,"volume":1730,"rsi_14":42.55,"sma_20":2063.1,"sma_60":2053.03,"sma_120":2049.37},{"date":"2026-03-23","open":2045,"high":2060,"low":2040,"close":2060,"volume":309,"rsi_14":44.44,"sma_20":2062.85,"sma_60":2053.2,"sma_120":2049.47},{"date":"2026-03-24","open":2060,"high":2065,"low":2050,"close":2050,"volume":8712,"rsi_14":44.44,"sma_20":2062.1,"sma_60":2053.2,"sma_120":2049.47},{"date":"2026-03-25","open":2050,"high":2060,"low":2045,"close":2060,"volume":11046,"rsi_14":44.44,"sma_20":2061.6,"sma_60":2053.45,"sma_120":2049.6},{"date":"2026-03-26","open":2060,"high":2060,"low":2050,"close":2055,"volume":1740,"rsi_14":44.44,"sma_20":2060.85,"sma_60":2053.78,"sma_120":2049.6},{"date":"2026-03-27","open":2050,"high":2060,"low":2040,"close":2055,"volume":30649,"rsi_14":50.0,"sma_20":2060.35,"sma_60":2054.03,"sma_120":2049.6},{"date":"2026-03-30","open":2045,"high":2070,"low":2045,"close":2050,"volume":1270,"rsi_14":28.57,"sma_20":2059.5,"sma_60":2054.12,"sma_120":2049.6},{"date":"2026-03-31","open":2050,"high":2060,"low":2040,"close":2060,"volume":1135,"rsi_14":44.44,"sma_20":2059.25,"sma_60":2054.53,"sma_120":2049.68},{"date":"2026-04-01","open":2060,"high":2060,"low":2050,"close":2060,"volume":739,"rsi_14":44.44,"sma_20":2059.5,"sma_60":2054.78,"sma_120":2049.77},{"date":"2026-04-02","open":2060,"high":2060,"low":2055,"close":2060,"volume":11,"rsi_14":44.44,"sma_20":2059.25,"sma_60":2054.95,"sma_120":2049.85},{"date":"2026-04-03","open":2060,"high":2060,"low":2050,"close":2060,"volume":821,"rsi_14":50.0,"sma_20":2059.25,"sma_60":2055.28,"sma_120":2049.93},{"date":"2026-04-06","open":2065,"high":2065,"low":2050,"close":2050,"volume":1050,"rsi_14":40.0,"sma_20":2059.0,"sma_60":2055.2,"sma_120":2049.93},{"date":"2026-04-07","open":2055,"high":2055,"low":2050,"close":2055,"volume":22,"rsi_14":45.45,"sma_20":2058.5,"sma_60":2055.37,"sma_120":2049.97},{"date":"2026-04-08","open":2065,"high":2065,"low":2065,"close":2065,"volume":1,"rsi_14":53.85,"sma_20":2058.5,"sma_60":2055.78,"sma_120":2050.1},{"date":"2026-04-09","open":2060,"high":2065,"low":2050,"close":2065,"volume":518,"rsi_14":53.85,"sma_20":2058.5,"sma_60":2056.12,"sma_120":2050.35},{"date":"2026-04-10","open":2060,"high":2060,"low":2055,"close":2060,"volume":66,"rsi_14":50.0,"sma_20":2058.25,"sma_60":2056.28,"sma_120":2050.52},{"date":"2026-04-13","open":2060,"high":2060,"low":2050,"close":2060,"volume":20,"rsi_14":58.33,"sma_20":2058.25,"sma_60":2056.53,"sma_120":2050.68},{"date":"2026-04-14","open":2055,"high":2055,"low":2040,"close":2055,"volume":45,"rsi_14":45.45,"sma_20":2058.0,"sma_60":2056.62,"sma_120":2050.77},{"date":"2026-04-15","open":2055,"high":2060,"low":2040,"close":2052,"volume":2056,"rsi_14":47.17,"sma_20":2057.6,"sma_60":2056.65,"sma_120":2050.95},{"date":"2026-04-16","open":2060,"high":2060,"low":2050,"close":2050,"volume":32,"rsi_14":45.45,"sma_20":2057.1,"sma_60":2056.82,"sma_120":2051.07},{"date":"2026-04-17","open":2055,"high":2055,"low":2050,"close":2050,"volume":4,"rsi_14":50.0,"sma_20":2056.6,"sma_60":2056.98,"sma_120":2051.16},{"date":"2026-04-20","open":2055,"high":2055,"low":2045,"close":2050,"volume":3399,"rsi_14":37.5,"sma_20":2056.1,"sma_60":2057.07,"sma_120":2051.24},{"date":"2026-04-21","open":2055,"high":2055,"low":2050,"close":2050,"volume":414,"rsi_14":37.5,"sma_20":2056.1,"sma_60":2057.32,"sma_120":2051.41},{"date":"2026-04-22","open":2055,"high":2060,"low":2050,"close":2060,"volume":5,"rsi_14":50.0,"sma_20":2056.1,"sma_60":2057.65,"sma_120":2051.57},{"date":"2026-04-23","open":2055,"high":2060,"low":2045,"close":2050,"volume":87,"rsi_14":41.67,"sma_20":2055.85,"sma_60":2057.82,"sma_120":2051.66},{"date":"2026-04-24","open":2055,"high":2060,"low":2045,"close":2045,"volume":509,"rsi_14":45.45,"sma_20":2055.35,"sma_60":2057.65,"sma_120":2051.7},{"date":"2026-04-27","open":2055,"high":2055,"low":2045,"close":2055,"volume":1050,"rsi_14":50.0,"sma_20":2055.6,"sma_60":2057.65,"sma_120":2051.82},{"date":"2026-04-28","open":2055,"high":2055,"low":2040,"close":2050,"volume":1569,"rsi_14":36.36,"sma_20":2055.1,"sma_60":2057.65,"sma_120":2051.87},{"date":"2026-04-29","open":2050,"high":2050,"low":2040,"close":2045,"volume":6477,"rsi_14":33.33,"sma_20":2054.35,"sma_60":2057.65,"sma_120":2051.45},{"date":"2026-04-30","open":2060,"high":2085,"low":2050,"close":2085,"volume":25004,"rsi_14":66.67,"sma_20":2054.55,"sma_60":2056.77,"sma_120":2059.56},{"date":"2026-05-04","open":2085,"high":2085,"low":2055,"close":2065,"volume":2176,"rsi_14":52.17,"sma_20":2055.85,"sma_60":2058.32,"sma_120":2052.32},{"date":"2026-05-06","open":2055,"high":2065,"low":2045,"close":2060,"volume":843,"rsi_14":52.17,"sma_20":2056.35,"sma_60":2058.4,"sma_120":2052.41},{"date":"2026-05-07","open":2060,"high":2060,"low":2050,"close":2050,"volume":310,"rsi_14":49.18,"sma_20":2056.1,"sma_60":2058.32,"sma_120":2052.45},{"date":"2026-05-08","open":2055,"high":2055,"low":2050,"close":2050,"volume":1529,"rsi_14":50.0,"sma_20":2055.35,"sma_60":2058.48,"sma_120":2052.49},{"date":"2026-05-11","open":2050,"high":2075,"low":2050,"close":2065,"volume":1015,"rsi_14":55.56,"sma_20":2055.35,"sma_60":2058.73,"sma_120":2052.66},{"date":"2026-05-12","open":2055,"high":2055,"low":2045,"close":2050,"volume":6499,"rsi_14":50.0,"sma_20":2054.85,"sma_60":2058.73,"sma_120":2052.74},{"date":"2026-05-13","open":2050,"high":2050,"low":2040,"close":2050,"volume":1001,"rsi_14":50.0,"sma_20":2054.35,"sma_60":2058.65,"sma_120":2052.87},{"date":"2026-05-14","open":2050,"high":2050,"low":2045,"close":2050,"volume":12,"rsi_14":46.43,"sma_20":2054.1,"sma_60":2058.57,"sma_120":2052.91},{"date":"2026-05-15","open":2045,"high":2055,"low":2045,"close":2055,"volume":10,"rsi_14":51.85,"sma_20":2054.25,"sma_60":2058.48,"sma_120":2052.99},{"date":"2026-05-18","open":2055,"high":2055,"low":2045,"close":2050,"volume":1606,"rsi_14":51.85,"sma_20":2054.25,"sma_60":2058.15,"sma_120":2053.03},{"date":"2026-05-19","open":2050,"high":2055,"low":2045,"close":2045,"volume":9279,"rsi_14":46.15,"sma_20":2054.0,"sma_60":2057.9,"sma_120":2053.03},{"date":"2026-05-20","open":2055,"high":2055,"low":2045,"close":2050,"volume":7467,"rsi_14":50.0,"sma_20":2054.0,"sma_60":2057.65,"sma_120":2053.07},{"date":"2026-05-21","open":2055,"high":2060,"low":2050,"close":2050,"volume":2189,"rsi_14":52.0,"sma_20":2054.0,"sma_60":2057.4,"sma_120":2053.12},{"date":"2026-05-22","open":2055,"high":2055,"low":2045,"close":2050,"volume":10661,"rsi_14":29.41,"sma_20":2053.5,"sma_60":2057.07,"sma_120":2053.24},{"date":"2026-05-26","open":2055,"high":2055,"low":2045,"close":2055,"volume":1302,"rsi_14":42.86,"sma_20":2053.75,"sma_60":2056.82,"sma_120":2053.32},{"date":"2026-05-27","open":2055,"high":2055,"low":2045,"close":2055,"volume":672,"rsi_14":46.15,"sma_20":2054.25,"sma_60":2056.65,"sma_120":2053.37},{"date":"2026-05-28","open":2050,"high":2055,"low":2045,"close":2050,"volume":5529,"rsi_14":50.0,"sma_20":2054.0,"sma_60":2056.37,"sma_120":2053.49},{"date":"2026-05-29","open":2050,"high":2055,"low":2050,"close":2055,"volume":1620,"rsi_14":53.85,"sma_20":2054.25,"sma_60":2056.2,"sma_120":2053.53},{"date":"2026-06-01","open":2050,"high":2055,"low":2045,"close":2055,"volume":1983,"rsi_14":40.0,"sma_20":2054.75,"sma_60":2056.2,"sma_120":2053.53},{"date":"2026-06-02","open":2050,"high":2055,"low":2045,"close":2045,"volume":49336,"rsi_14":44.44,"sma_20":2052.75,"sma_60":2055.87,"sma_120":2053.45},{"date":"2026-06-04","open":2055,"high":2055,"low":2045,"close":2055,"volume":638,"rsi_14":54.55,"sma_20":2052.25,"sma_60":2055.78,"sma_120":2053.53},{"date":"2026-06-05","open":2050,"high":2060,"low":2045,"close":2045,"volume":2215,"rsi_14":46.15,"sma_20":2051.5,"sma_60":2055.62,"sma_120":2053.62},{"date":"2026-06-08","open":2045,"high":2047,"low":2035,"close":2045,"volume":8250,"rsi_14":41.67,"sma_20":2051.25,"sma_60":2055.28,"sma_120":2053.49},{"date":"2026-06-09","open":2045,"high":2050,"low":2040,"close":2045,"volume":23988,"rsi_14":45.45,"sma_20":2051.0,"sma_60":2054.95,"sma_120":2053.41},{"date":"2026-06-10","open":2050,"high":2050,"low":2045,"close":2045,"volume":1161,"rsi_14":50.0,"sma_20":2050.0,"sma_60":2054.62,"sma_120":2053.32},{"date":"2026-06-11","open":2045,"high":2050,"low":2045,"close":2045,"volume":3583,"rsi_14":44.44,"sma_20":2049.75,"sma_60":2054.28,"sma_120":2053.28},{"date":"2026-06-12","open":2055,"high":2055,"low":2050,"close":2050,"volume":1434,"rsi_14":50.0,"sma_20":2049.75,"sma_60":2054.12,"sma_120":2053.28},{"date":"2026-06-15","open":2050,"high":2090,"low":2045,"close":2065,"volume":30790,"rsi_14":61.54,"sma_20":2050.5,"sma_60":2054.2,"sma_120":2053.37},{"date":"2026-06-16","open":2065,"high":2095,"low":2055,"close":2075,"volume":20431,"rsi_14":64.29,"sma_20":2051.5,"sma_60":2054.45,"sma_120":2053.57},{"date":"2026-06-17","open":2075,"high":2075,"low":2060,"close":2070,"volume":1692,"rsi_14":85.71,"sma_20":2059.75,"sma_60":2056.45,"sma_120":2055.24},{"date":"2026-06-18","open":2070,"high":2070,"low":2055,"close":2055,"volume":2238,"rsi_14":52.94,"sma_20":2053.0,"sma_60":2054.53,"sma_120":2053.78},{"date":"2026-06-19","open":2055,"high":2055,"low":2045,"close":2045,"volume":3,"rsi_14":44.44,"sma_20":2052.75,"sma_60":2054.28,"sma_120":2053.74},{"date":"2026-06-22","open":2060,"high":2090,"low":2060,"close":2070,"volume":20897,"rsi_14":56.52,"sma_20":2053.75,"sma_60":2054.62,"sma_120":2053.91},{"date":"2026-06-23","open":2055,"high":2090,"low":2045,"close":2065,"volume":44981,"rsi_14":59.09,"sma_20":2054.5,"sma_60":2054.7,"sma_120":2054.07},{"date":"2026-06-24","open":2055,"high":2060,"low":2055,"close":2060,"volume":705,"rsi_14":52.38,"sma_20":2054.75,"sma_60":2054.78,"sma_120":2054.28},{"date":"2026-06-25","open":2050,"high":2060,"low":2050,"close":2050,"volume":3159,"rsi_14":52.38,"sma_20":2054.5,"sma_60":2054.7,"sma_120":2054.37},{"date":"2026-06-26","open":2045,"high":2060,"low":2045,"close":2060,"volume":9016,"rsi_14":56.52,"sma_20":2055.0,"sma_60":2054.87,"sma_120":2054.49},{"date":"2026-06-29","open":2050,"high":2075,"low":2050,"close":2075,"volume":24094,"rsi_14":61.54,"sma_20":2056.0,"sma_60":2055.12,"sma_120":2054.82},{"date":"2026-06-30","open":2070,"high":2070,"low":2060,"close":2070,"volume":10005,"rsi_14":59.26,"sma_20":2056.75,"sma_60":2055.28,"sma_120":2055.03},{"date":"2026-07-01","open":2060,"high":2065,"low":2050,"close":2060,"volume":189,"rsi_14":55.17,"sma_20":2057.5,"sma_60":2055.28,"sma_120":2055.12},{"date":"2026-07-02","open":2060,"high":2060,"low":2050,"close":2055,"volume":2146,"rsi_14":51.72,"sma_20":2057.5,"sma_60":2055.2,"sma_120":2055.24},{"date":"2026-07-03","open":2060,"high":2060,"low":2045,"close":2060,"volume":21,"rsi_14":48.15,"sma_20":2058.25,"sma_60":2055.37,"sma_120":2055.28},{"date":"2026-07-06","open":2060,"high":2060,"low":2060,"close":2060,"volume":1642,"rsi_14":44.0,"sma_20":2059.0,"sma_60":2055.45,"sma_120":2055.41},{"date":"2026-07-07","open":2065,"high":2065,"low":2055,"close":2055,"volume":34,"rsi_14":44.0,"sma_20":2059.5,"sma_60":2055.28,"sma_120":2055.53},{"date":"2026-07-08","open":2060,"high":2060,"low":2050,"close":2055,"volume":1082,"rsi_14":50.0,"sma_20":2060.0,"sma_60":2055.12,"sma_120":2055.62},{"date":"2026-07-09","open":2060,"high":2070,"low":2055,"close":2055,"volume":137,"rsi_14":55.0,"sma_20":2060.5,"sma_60":2055.03,"sma_120":2055.66},{"date":"2026-07-10","open":2060,"high":2060,"low":2055,"close":2055,"volume":54,"rsi_14":40.0,"sma_20":2060.75,"sma_60":2054.95,"sma_120":2055.74},{"date":"2026-07-13","open":2060,"high":2060,"low":2050,"close":2050,"volume":987,"rsi_14":40.0,"sma_20":2060.0,"sma_60":2054.87,"sma_120":2055.74},{"date":"2026-07-14","open":2060,"high":2060,"low":2050,"close":2050,"volume":670,"rsi_14":42.86,"sma_20":2058.75,"sma_60":2054.83,"sma_120":2055.74},{"date":"2026-07-15","open":2055,"high":2055,"low":2055,"close":2055,"volume":427,"rsi_14":53.85,"sma_20":2058.0,"sma_60":2054.92,"sma_120":2055.87},{"date":"2026-07-16","open":2060,"high":2060,"low":2050,"close":2050,"volume":5,"rsi_14":41.67,"sma_20":2057.75,"sma_60":2054.92,"sma_120":2055.95},{"date":"2026-07-20","open":2060,"high":2060,"low":2050,"close":2050,"volume":65,"rsi_14":22.22,"sma_20":2058.0,"sma_60":2054.92,"sma_120":2055.99},{"date":"2026-07-21","open":2060,"high":2060,"low":2050,"close":2050,"volume":2797,"rsi_14":25.0,"sma_20":2057.0,"sma_60":2054.92,"sma_120":2056.12},{"date":"2026-07-22","open":2055,"high":2060,"low":2050,"close":2050,"volume":10653,"rsi_14":33.33,"sma_20":2056.25,"sma_60":2054.75,"sma_120":2056.2},{"date":"2026-07-23","open":2055,"high":2060,"low":2050,"close":2050,"volume":54,"rsi_14":40.0,"sma_20":2055.75,"sma_60":2054.75,"sma_120":2056.28},{"date":"2026-07-24","open":2055,"high":2055,"low":2055,"close":2055,"volume":8831,"rsi_14":40.0,"sma_20":2056.0,"sma_60":2054.92,"sma_120":2056.28},{"date":"2026-07-27","open":2060,"high":2060,"low":2055,"close":2055,"volume":438,"rsi_14":40.0,"sma_20":2055.75,"sma_60":2054.92,"sma_120":2056.28},{"date":"2026-07-28","open":2055,"high":2060,"low":2050,"close":2060,"volume":432,"rsi_14":60.0,"sma_20":2055.0,"sma_60":2055.08,"sma_120":2056.37},{"date":"2026-07-29","open":2060,"high":2060,"low":2045,"close":2060,"volume":114723,"rsi_14":60.0,"sma_20":2054.5,"sma_60":2055.33,"sma_120":2056.49},{"date":"2026-07-30","open":2060,"high":2060,"low":2060,"close":2060,"volume":1,"rsi_14":60.0,"sma_20":2054.5,"sma_60":2054.92,"sma_120":2056.53},{"date":"2026-07-31","open":2050,"high":2050,"low":2045,"close":2050,"volume":3105,"rsi_14":42.86,"sma_20":2054.25,"sma_60":2054.67,"sma_120":2056.49},{"date":"2026-08-03","open":2050,"high":2055,"low":2050,"close":2055,"volume":2233,"rsi_14":57.14,"sma_20":2054.0,"sma_60":2054.58,"sma_120":2056.49},{"date":"2026-08-04","open":2050,"high":2055,"low":2050,"close":2050,"volume":8604,"rsi_14":50.0,"sma_20":2053.5,"sma_60":2054.58,"sma_120":2056.45},{"date":"2026-08-05","open":2050,"high":2060,"low":2050,"close":2060,"volume":3015,"rsi_14":55.56,"sma_20":2053.75,"sma_60":2054.75,"sma_120":2056.62},{"date":"2026-08-06","open":2055,"high":2055,"low":2055,"close":2055,"volume":4,"rsi_14":55.56,"sma_20":2053.75,"sma_60":2054.58,"sma_120":2056.66},{"date":"2026-08-07","open":2055,"high":2065,"low":2055,"close":2055,"volume":5462,"rsi_14":55.56,"sma_20":2053.75,"sma_60":2054.67,"sma_120":2056.7},{"date":"2026-08-10","open":2060,"high":2065,"low":2060,"close":2060,"volume":3936,"rsi_14":60.0,"sma_20":2054.0,"sma_60":2054.83,"sma_120":2056.74},{"date":"2026-08-11","open":2055,"high":2055,"low":2055,"close":2055,"volume":67,"rsi_14":54.55,"sma_20":2054.25,"sma_60":2054.92,"sma_120":2056.74},{"date":"2026-08-12","open":2060,"high":2065,"low":2060,"close":2065,"volume":13101,"rsi_14":61.54,"sma_20":2055.0,"sma_60":2055.08,"sma_120":2056.78},{"date":"2026-08-13","open":2065,"high":2065,"low":2060,"close":2060,"volume":705,"rsi_14":53.85,"sma_20":2055.25,"sma_60":2055.25,"sma_120":2056.7},{"date":"2026-08-14","open":2060,"high":2060,"low":2060,"close":2060,"volume":2763,"rsi_14":53.85,"sma_20":2055.75,"sma_60":2055.5,"sma_120":2056.7},{"date":"2026-08-18","open":2060,"high":2060,"low":2060,"close":2060,"volume":236,"rsi_14":50.0,"sma_20":2056.25,"sma_60":2055.67,"sma_120":2056.66},{"date":"2026-08-19","open":2062,"high":2067,"low":2060,"close":2065,"volume":4758,"rsi_14":53.85,"sma_20":2057.0,"sma_60":2055.92,"sma_120":2056.66},{"date":"2026-08-20","open":2065,"high":2070,"low":2065,"close":2070,"volume":110,"rsi_14":57.14,"sma_20":2058.0,"sma_60":2056.25,"sma_120":2056.66},{"date":"2026-08-21","open":2067,"high":2080,"low":2067,"close":2080,"volume":5300,"rsi_14":71.43,"sma_20":2059.5,"sma_60":2056.67,"sma_120":2056.74},{"date":"2026-08-24","open":2070,"high":2070,"low":2070,"close":2070,"volume":1,"rsi_14":60.0,"sma_20":2060.25,"sma_60":2056.92,"sma_120":2056.78},{"date":"2026-08-25","open":2070,"high":2075,"low":2070,"close":2075,"volume":56,"rsi_14":66.67,"sma_20":2061.25,"sma_60":2057.33,"sma_120":2056.85},{"date":"2026-08-26","open":2070,"high":2080,"low":2070,"close":2080,"volume":5973,"rsi_14":64.29,"sma_20":2062.25,"sma_60":2057.75,"sma_120":2056.97},{"date":"2026-08-27","open":2075,"high":2080,"low":2075,"close":2075,"volume":230,"rsi_14":64.29,"sma_20":2063.0,"sma_60":2058.08,"sma_120":2057.14},{"date":"2026-08-28","open":2070,"high":2075,"low":2070,"close":2075,"volume":1091,"rsi_14":64.29,"sma_20":2063.75,"sma_60":2058.58,"sma_120":2057.22},{"date":"2026-08-31","open":2075,"high":2080,"low":2075,"close":2075,"volume":665,"rsi_14":61.54,"sma_20":2065.0,"sma_60":2058.92,"sma_120":2057.35},{"date":"2026-09-01","open":2075,"high":2085,"low":2075,"close":2085,"volume":1530,"rsi_14":71.43,"sma_20":2066.5,"sma_60":2059.58,"sma_120":2057.6},{"date":"2026-09-02","open":2075,"high":2080,"low":2075,"close":2075,"volume":2553,"rsi_14":57.14,"sma_20":2067.75,"sma_60":2060.08,"sma_120":2057.68},{"date":"2026-09-03","open":2075,"high":2085,"low":2075,"close":2080,"volume":11136,"rsi_14":64.29,"sma_20":2068.75,"sma_60":2060.67,"sma_120":2057.81},{"date":"2026-09-04","open":2075,"high":2085,"low":2075,"close":2080,"volume":347,"rsi_14":64.29,"sma_20":2070.0,"sma_60":2061.25,"sma_120":2057.93},{"date":"2026-09-07","open":2075,"high":2080,"low":2075,"close":2080,"volume":23107,"rsi_14":64.29,"sma_20":2071.25,"sma_60":2061.83,"sma_120":2058.06},{"date":"2026-09-08","open":2075,"high":2080,"low":2075,"close":2080,"volume":20,"rsi_14":61.54,"sma_20":2072.25,"sma_60":2062.33,"sma_120":2058.22},{"date":"2026-09-09","open":2075,"high":2075,"low":2075,"close":2075,"volume":44478,"rsi_14":53.85,"sma_20":2073.25,"sma_60":2062.5,"sma_120":2058.35},{"date":"2026-09-10","open":2075,"high":2085,"low":2075,"close":2085,"volume":103,"rsi_14":53.85,"sma_20":2074.25,"sma_60":2062.67,"sma_120":2058.56},{"date":"2026-09-11","open":2070,"high":2080,"low":2070,"close":2080,"volume":2201,"rsi_14":58.33,"sma_20":2075.25,"sma_60":2062.83,"sma_120":2058.72},{"date":"2026-09-14","open":2075,"high":2115,"low":2070,"close":2115,"volume":941,"rsi_14":72.22,"sma_20":2078.0,"sma_60":2063.83,"sma_120":2059.18},{"date":"2026-09-15","open":2075,"high":2075,"low":2075,"close":2075,"volume":2,"rsi_14":48.0,"sma_20":2078.75,"sma_60":2064.33,"sma_120":2059.31},{"date":"2026-09-16","open":2075,"high":2200,"low":2045,"close":2065,"volume":6623,"rsi_14":46.15,"sma_20":2078.75,"sma_60":2064.25,"sma_120":2059.43},{"date":"2026-09-17","open":2075,"high":2080,"low":2075,"close":2080,"volume":4356,"rsi_14":51.72,"sma_20":2079.25,"sma_60":2064.5,"sma_120":2059.6},{"date":"2026-09-18","open":2075,"high":2080,"low":2075,"close":2080,"volume":4395,"rsi_14":51.72,"sma_20":2079.25,"sma_60":2064.83,"sma_120":2059.81},{"date":"2026-09-21","open":2075,"high":2080,"low":2070,"close":2075,"volume":23730,"rsi_14":46.43,"sma_20":2079.5,"sma_60":2065.25,"sma_120":2059.97},{"date":"2026-09-22","open":2075,"high":2080,"low":2075,"close":2080,"volume":15785,"rsi_14":51.85,"sma_20":2079.75,"sma_60":2065.58,"sma_120":2060.22},{"date":"2026-09-23","open":2080,"high":2080,"low":2075,"close":2075,"volume":15137,"rsi_14":48.15,"sma_20":2079.5,"sma_60":2065.58,"sma_120":2060.35},{"date":"2026-09-28","open":2070,"high":2082,"low":2070,"close":2082,"volume":8352,"rsi_14":50.7,"sma_20":2079.85,"sma_60":2065.78,"sma_120":2060.53},{"date":"2026-09-29","open":2075,"high":2085,"low":2075,"close":2085,"volume":1689,"rsi_14":51.72,"sma_20":2080.35,"sma_60":2066.2,"sma_120":2060.74},{"date":"2026-09-30","open":2075,"high":2085,"low":2075,"close":2085,"volume":5327,"rsi_14":51.72,"sma_20":2080.85,"sma_60":2066.7,"sma_120":2060.95},{"date":"2026-10-01","open":2075,"high":2082,"low":2075,"close":2080,"volume":1607,"rsi_14":51.72,"sma_20":2080.6,"sma_60":2067.03,"sma_120":2061.2},{"date":"2026-10-02","open":2080,"high":2085,"low":2080,"close":2080,"volume":1234,"rsi_14":48.15,"sma_20":2080.85,"sma_60":2067.37,"sma_120":2061.41},{"date":"2026-10-06","open":2080,"high":2085,"low":2080,"close":2080,"volume":3745,"rsi_14":50.0,"sma_20":2080.85,"sma_60":2067.78,"sma_120":2061.53},{"date":"2026-10-07","open":2080,"high":2085,"low":2080,"close":2080,"volume":313,"rsi_14":31.58,"sma_20":2080.85,"sma_60":2068.2,"sma_120":2061.66},{"date":"2026-10-08","open":2080,"high":2085,"low":2080,"close":2082,"volume":78,"rsi_14":56.14,"sma_20":2080.95,"sma_60":2068.65,"sma_120":2061.84},{"date":"2026-10-12","open":2080,"high":2130,"low":2080,"close":2130,"volume":6052,"rsi_14":84.21,"sma_20":2083.45,"sma_60":2069.9,"sma_120":2062.43},{"date":"2026-10-13","open":2080,"high":2085,"low":2080,"close":2085,"volume":2347,"rsi_14":52.0,"sma_20":2083.95,"sma_60":2070.48,"sma_120":2062.68},{"date":"2026-10-14","open":2080,"high":2085,"low":2080,"close":2085,"volume":9,"rsi_14":52.0,"sma_20":2083.95,"sma_60":2071.07,"sma_120":2062.95},{"date":"2026-10-15","open":2080,"high":2100,"low":2080,"close":2095,"volume":14849,"rsi_14":57.69,"sma_20":2084.7,"sma_60":2071.73,"sma_120":2063.32},{"date":"2026-10-16","open":2080,"high":2085,"low":2080,"close":2080,"volume":546,"rsi_14":50.0,"sma_20":2082.95,"sma_60":2072.23,"sma_120":2063.57},{"date":"2026-10-19","open":2080,"high":2085,"low":2080,"close":2082,"volume":21705,"rsi_14":52.55,"sma_20":2083.3,"sma_60":2072.77,"sma_120":2063.84},{"date":"2026-10-20","open":2085,"high":2100,"low":2075,"close":2075,"volume":13755,"rsi_14":47.45,"sma_20":2083.8,"sma_60":2073.18,"sma_120":2064.05},{"date":"2026-10-21","open":2085,"high":2095,"low":2085,"close":2095,"volume":7376,"rsi_14":53.25,"sma_20":2084.55,"sma_60":2073.93,"sma_120":2064.34},{"date":"2026-10-22","open":2085,"high":2095,"low":2085,"close":2095,"volume":2122,"rsi_14":53.25,"sma_20":2085.3,"sma_60":2074.68,"sma_120":2064.72},{"date":"2026-10-23","open":2095,"high":2140,"low":2080,"close":2080,"volume":2060,"rsi_14":50.0,"sma_20":2085.55,"sma_60":2075.1,"sma_120":2065.01}],"valuation_history":[{"fiscal_year":2025,"fiscal_quarter":"Q1","per":57.9,"pbr":1.02,"ttm_eps":null,"close":2055.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":91.82,"pbr":1.03,"ttm_eps":null,"close":2065.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":100.05,"pbr":1.02,"ttm_eps":null,"close":2050.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":125.15,"pbr":1.01,"ttm_eps":null,"close":2045.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":175.47,"pbr":1.02,"ttm_eps":null,"close":2060.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":285.91,"pbr":1.02,"ttm_eps":null,"close":2070.0}],"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":"에스케이증권제12호스팩","phase":"above-fold","symbol_resolved":true}