{"status":"ok","report":{"price_analysis":{"current":2085.0,"change_1d":-0.3,"change_7d":-0.2,"change_30d":-0.7,"high_30d":2130.0,"low_30d":2070.0,"position_in_range":25.0,"support":2076.0,"resistance":2124.0},"summary":"신한제13호스팩(474930)은 Financial Services 섹터 KR 시장 종목입니다, 시가총액 75.46억. 현재가 2,085원, 전일 대비 -0.3%, 30일 -0.7%. PER 67.8배 / ROE 0.5%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매수 66.00, 기관 순매수 4.39만.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 67.8배입니다. ROE 0.5%입니다. 시가총액 75.46억. 매출 0.00, 영업이익 -1550.09만.","grade":"C","comment":"PER 67.78배, ROE 0.53%","per":67.78,"pbr":1.1,"roe":0.53,"eps":30.759999999999998,"revenue":0.0,"operating_income":-15500900.0,"net_income":36074793.0,"market_cap":7545715080,"profit_margin":null,"roa":0.49,"operating_margin":null,"gross_margin":null,"debt_ratio":0.0810601206534209,"total_assets":7395400462.0,"total_equity":6840878061.0,"total_debt":554522401.0,"eps_basis":"TTM","revenue_basis":"quarterly","operating_income_basis":"quarterly","net_income_basis":"quarterly"},"technical":{"analysis":"RSI(14) 45.2로 중립 구간입니다. MACD(-1.42)가 시그널선(-0.03)을 하회합니다(데드크로스). SMA20 2096, SMA60 2094 — 혼조세입니다. 볼린저밴드 2076~2115 (현재 위치 23%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 45","rsi_14":45.16129032258065,"macd":-1.4220085846718575,"macd_signal":-0.02904443594331818,"sma_20":2095.6,"sma_60":2093.616666666667,"bb_upper":2115.4836616346183,"bb_lower":2075.7163383653815,"atr_14":16.785714285714285},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 66.00, 기관 순매수 4.39만. 30일 누적: 외국인 -1597.00, 기관 15.23만.","foreign_trend":"매수","institution_trend":"매수","comment":"외국인 매수, 기관 매수","foreign_flow":66.0,"institutional_flow":43913.0,"data":[{"date":"2026-10-23","foreign_net":-4.0,"institution_net":0.0,"retail_net":4.0},{"date":"2026-10-22","foreign_net":19.0,"institution_net":14000.0,"retail_net":-14019.0},{"date":"2026-10-21","foreign_net":19.0,"institution_net":14541.0,"retail_net":-14560.0},{"date":"2026-10-20","foreign_net":31.0,"institution_net":10000.0,"retail_net":-10031.0},{"date":"2026-10-19","foreign_net":1.0,"institution_net":5372.0,"retail_net":-5373.0},{"date":"2026-10-16","foreign_net":143.0,"institution_net":-4000.0,"retail_net":3857.0},{"date":"2026-10-15","foreign_net":-6.0,"institution_net":23857.0,"retail_net":-23851.0},{"date":"2026-10-14","foreign_net":-5.0,"institution_net":5019.0,"retail_net":-5014.0},{"date":"2026-10-13","foreign_net":0.0,"institution_net":2401.0,"retail_net":-2401.0},{"date":"2026-10-12","foreign_net":-4.0,"institution_net":0.0,"retail_net":4.0},{"date":"2026-10-08","foreign_net":-5.0,"institution_net":460.0,"retail_net":-455.0},{"date":"2026-10-07","foreign_net":-1678.0,"institution_net":0.0,"retail_net":1678.0},{"date":"2026-10-06","foreign_net":109.0,"institution_net":0.0,"retail_net":-109.0},{"date":"2026-10-02","foreign_net":28.0,"institution_net":9998.0,"retail_net":-10026.0},{"date":"2026-10-01","foreign_net":-1.0,"institution_net":1675.0,"retail_net":-1674.0},{"date":"2026-09-30","foreign_net":-1.0,"institution_net":504.0,"retail_net":-503.0},{"date":"2026-09-29","foreign_net":-74.0,"institution_net":10000.0,"retail_net":-9926.0},{"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":-13.0,"institution_net":11049.0,"retail_net":-11036.0},{"date":"2026-09-21","foreign_net":82.0,"institution_net":20000.0,"retail_net":-20082.0},{"date":"2026-09-18","foreign_net":-1.0,"institution_net":0.0,"retail_net":1.0},{"date":"2026-09-17","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-16","foreign_net":1.0,"institution_net":0.0,"retail_net":-1.0},{"date":"2026-09-15","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-14","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-11","foreign_net":-158.0,"institution_net":26796.0,"retail_net":-26638.0},{"date":"2026-09-10","foreign_net":-26.0,"institution_net":0.0,"retail_net":26.0},{"date":"2026-09-09","foreign_net":-31.0,"institution_net":596.0,"retail_net":-565.0},{"date":"2026-09-08","foreign_net":-23.0,"institution_net":0.0,"retail_net":23.0}],"periods":{"d1":{"foreign_net":-4.0,"institution_net":0,"retail_net":4.0},"d3":{"foreign_net":34.0,"institution_net":28541.0,"retail_net":-28575.0},"d7":{"foreign_net":203.0,"institution_net":63770.0,"retail_net":-63973.0},"d14":{"foreign_net":-1352.0,"institution_net":81648.0,"retail_net":-80296.0},"d30":{"foreign_net":-1597.0,"institution_net":152268.0,"retail_net":-150671.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"PER 67.78x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"F","percentile":17,"summary":"성장성 데이터 부족","metrics":[{"name":"영업이익 성장률","value":-60.5,"unit":"%","percentile":17,"direction":"higher_better","note":"적자 확대"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 0.5%","metrics":[{"name":"ROE","value":0.53,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":0.49,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":41,"summary":"RSI 45","metrics":[{"name":"RSI (14)","value":45.2,"unit":"","percentile":45,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-0.7,"unit":"%","percentile":48,"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":64,"summary":"유동비율 664.3x, 순차입금비율 0.0x","metrics":[{"name":"유동비율","value":664.34,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":0.04,"unit":"x","percentile":80,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":-2.8,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":0.27,"unit":"x","percentile":72,"direction":"higher_better","rating":"good","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 67.78x (섹터 중앙 N/Ax)"},"growth":{"grade":"F","reason":"성장성 데이터 부족"},"profitability":{"grade":"C","reason":"ROE 0.5%"},"momentum":{"grade":"D","reason":"RSI 45"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":0.49,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":0.53,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-0.21,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.08,"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":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["외국인·기관 동반 순매수"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["외국인·기관 동반 순매수"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":67.78,"current_pbr":1.1,"per_5y_high":68.76,"per_5y_low":58.26,"per_5y_avg":64.21,"per_percentile":83.3,"pbr_5y_high":1.17,"pbr_5y_low":1.13,"pbr_5y_avg":1.15,"pbr_percentile":0.0,"per_5y_median":63.97,"pbr_5y_median":1.15,"history":[{"quarter":"2025-Q1","per":63.72,"pbr":1.17},{"quarter":"2025-Q2","per":58.26,"pbr":1.16},{"quarter":"2025-Q3","per":63.57,"pbr":1.16},{"quarter":"2025-Q4","per":64.22,"pbr":1.15},{"quarter":"2026-Q1","per":66.75,"pbr":1.14},{"quarter":"2026-Q2","per":68.76,"pbr":1.13},{"quarter":"현재","per":67.78,"pbr":1.1}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2025-Q1","close":2155.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":2145.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":2150.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":2145.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":2120.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":2115.0,"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":63.72,"eps":33.82,"close":2155.0,"source":"reported"},{"date":"2025-04","per":62.83,"eps":33.82,"close":2125.0,"source":"reported"},{"date":"2025-05","per":65.05,"eps":33.82,"close":2200.0,"source":"reported"},{"date":"2025-06","per":58.26,"eps":36.82,"close":2145.0,"source":"reported"},{"date":"2025-07","per":58.66,"eps":36.82,"close":2160.0,"source":"reported"},{"date":"2025-08","per":57.58,"eps":36.82,"close":2120.0,"source":"reported"},{"date":"2025-09","per":63.57,"eps":33.82,"close":2150.0,"source":"reported"},{"date":"2025-10","per":63.72,"eps":33.82,"close":2155.0,"source":"reported"},{"date":"2025-11","per":63.28,"eps":33.82,"close":2140.0,"source":"reported"},{"date":"2025-12","per":64.22,"eps":33.4,"close":2145.0,"source":"reported"},{"date":"2026-01","per":62.87,"eps":33.4,"close":2100.0,"source":"reported"},{"date":"2026-02","per":65.57,"eps":33.4,"close":2190.0,"source":"reported"},{"date":"2026-03","per":66.75,"eps":31.76,"close":2120.0,"source":"reported"},{"date":"2026-04","per":66.91,"eps":31.76,"close":2125.0,"source":"reported"},{"date":"2026-05","per":65.96,"eps":31.76,"close":2095.0,"source":"reported"},{"date":"2026-06","per":68.76,"eps":30.76,"close":2115.0,"source":"reported"},{"date":"2026-07","per":67.62,"eps":30.76,"close":2080.0,"source":"reported"},{"date":"2026-08","per":68.27,"eps":30.76,"close":2100.0,"source":"reported"},{"date":"2026-09","per":67.95,"eps":30.76,"close":2090.0,"source":"reported"},{"date":"2026-10","per":67.95,"eps":30.76,"close":2090.0,"source":"reported"}],"trailing_per_history_meta":{"avg":64.47,"std":3.24,"upper_1sd":67.72,"lower_1sd":61.23,"current":67.95,"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":"PER","value":"67.8배"},{"label":"PBR","value":"1.1배"},{"label":"5년 PER 밴드","value":"하위 83%"},{"label":"ROE","value":"0.5%"}],"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":"2026-10-23T23:51:06.711118+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"price_history":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"fundamental":{"status":"available"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.005273415587636799,"dividend_yield":null,"eps":10.0,"revenue":0.0,"operating_income":-15500900.0,"net_income":36074793.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":0.004878003995235167,"gross_margin":null,"total_equity":6840878061.0,"total_assets":7395400462.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":63.79,"pbr":1.12,"roe":0.003380979154561504,"dividend_yield":null,"eps":6.36,"revenue":0.0,"operating_income":-9658650.0,"net_income":23006898.0,"market_cap":7620000000.0,"profit_margin":null,"operating_margin":null,"roa":0.003121310928921177,"gross_margin":null,"total_equity":6804803268.0,"total_assets":7370908738.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.0044815136494580415,"dividend_yield":null,"eps":8.4,"revenue":null,"operating_income":-4501900.0,"net_income":30392713.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":0.0041451621229458445,"gross_margin":null,"total_equity":6781796370.0,"total_assets":7332092714.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.003383336734179217,"dividend_yield":null,"eps":6.0,"revenue":null,"operating_income":-8142560.0,"net_income":22842272.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":0.0031340861148769876,"gross_margin":null,"total_equity":6751403657.0,"total_assets":7288335790.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.005942554093232814,"dividend_yield":null,"eps":11.0,"revenue":null,"operating_income":-7800900.0,"net_income":39984840.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":0.005513646117977703,"gross_margin":null,"total_equity":6728561385.0,"total_assets":7251977937.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.0040846238083980845,"dividend_yield":null,"eps":8.0,"revenue":null,"operating_income":-16233950.0,"net_income":27320319.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":0.0037717097598289817,"gross_margin":null,"total_equity":6688576545.0,"total_assets":7243483921.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.00479264059463609,"dividend_yield":null,"eps":8.82,"revenue":null,"operating_income":-4326500.0,"net_income":31925007.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":0.004437736452302751,"gross_margin":null,"total_equity":6661256226.0,"total_assets":7193984443.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.004660992787845799,"dividend_yield":null,"eps":9.0,"revenue":null,"operating_income":-8020900.0,"net_income":30899265.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":0.004323156508252328,"gross_margin":null,"total_equity":6629331219.0,"total_assets":7147385236.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.003691589785241877,"dividend_yield":null,"eps":8.0,"revenue":null,"operating_income":-7215200.0,"net_income":24358704.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":0.0034293491459390845,"gross_margin":null,"total_equity":6598431954.0,"total_assets":7103010794.0}],"current_price":2085.0,"change_pct":-0.33,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2024-04-22","close":2195.0},{"date":"2024-04-23","close":2180.0},{"date":"2024-04-24","close":2165.0},{"date":"2024-04-25","close":2175.0},{"date":"2024-04-26","close":2180.0},{"date":"2024-04-29","close":2180.0},{"date":"2024-04-30","close":2205.0},{"date":"2024-05-02","close":2195.0},{"date":"2024-05-03","close":2190.0},{"date":"2024-05-07","close":2200.0},{"date":"2024-05-08","close":2195.0},{"date":"2024-05-09","close":2195.0},{"date":"2024-05-10","close":2190.0},{"date":"2024-05-13","close":2185.0},{"date":"2024-05-14","close":2180.0},{"date":"2024-05-16","close":2190.0},{"date":"2024-05-17","close":2180.0},{"date":"2024-05-20","close":2180.0},{"date":"2024-05-21","close":2170.0},{"date":"2024-05-22","close":2190.0},{"date":"2024-05-23","close":2190.0},{"date":"2024-05-24","close":2190.0},{"date":"2024-05-27","close":2190.0},{"date":"2024-05-28","close":2185.0},{"date":"2024-05-29","close":2165.0},{"date":"2024-05-30","close":2160.0},{"date":"2024-05-31","close":2185.0},{"date":"2024-06-03","close":2190.0},{"date":"2024-06-04","close":2195.0},{"date":"2024-06-05","close":2195.0},{"date":"2024-06-07","close":2195.0},{"date":"2024-06-10","close":2185.0},{"date":"2024-06-11","close":2195.0},{"date":"2024-06-12","close":2180.0},{"date":"2024-06-13","close":2190.0},{"date":"2024-06-14","close":2180.0},{"date":"2024-06-17","close":2180.0},{"date":"2024-06-18","close":2185.0},{"date":"2024-06-19","close":2185.0},{"date":"2024-06-20","close":2200.0},{"date":"2024-06-21","close":2205.0},{"date":"2024-06-24","close":2185.0},{"date":"2024-06-25","close":2185.0},{"date":"2024-06-26","close":2190.0},{"date":"2024-06-27","close":2170.0},{"date":"2024-06-28","close":2185.0},{"date":"2024-07-01","close":2195.0},{"date":"2024-07-02","close":2200.0},{"date":"2024-07-03","close":2200.0},{"date":"2024-07-04","close":2205.0},{"date":"2024-07-05","close":2230.0},{"date":"2024-07-08","close":2250.0},{"date":"2024-07-09","close":2260.0},{"date":"2024-07-10","close":2260.0},{"date":"2024-07-11","close":2265.0},{"date":"2024-07-12","close":2250.0},{"date":"2024-07-15","close":2270.0},{"date":"2024-07-16","close":2275.0},{"date":"2024-07-17","close":2300.0},{"date":"2024-07-18","close":2270.0},{"date":"2024-07-19","close":2295.0},{"date":"2024-07-22","close":2250.0},{"date":"2024-07-23","close":2270.0},{"date":"2024-07-24","close":2280.0},{"date":"2024-07-25","close":2285.0},{"date":"2024-07-26","close":2290.0},{"date":"2024-07-29","close":2295.0},{"date":"2024-07-30","close":2275.0},{"date":"2024-07-31","close":2265.0},{"date":"2024-08-01","close":2275.0},{"date":"2024-08-02","close":2270.0},{"date":"2024-08-05","close":2195.0},{"date":"2024-08-06","close":2200.0},{"date":"2024-08-07","close":2185.0},{"date":"2024-08-08","close":2200.0},{"date":"2024-08-09","close":2205.0},{"date":"2024-08-12","close":2245.0},{"date":"2024-08-13","close":2235.0},{"date":"2024-08-14","close":2220.0},{"date":"2024-08-16","close":2170.0},{"date":"2024-08-19","close":2185.0},{"date":"2024-08-20","close":2200.0},{"date":"2024-08-21","close":2185.0},{"date":"2024-08-22","close":2170.0},{"date":"2024-08-23","close":2175.0},{"date":"2024-08-26","close":2175.0},{"date":"2024-08-27","close":2165.0},{"date":"2024-08-28","close":2155.0},{"date":"2024-08-29","close":2155.0},{"date":"2024-08-30","close":2150.0},{"date":"2024-09-02","close":2175.0},{"date":"2024-09-03","close":2180.0},{"date":"2024-09-04","close":2180.0},{"date":"2024-09-05","close":2165.0},{"date":"2024-09-06","close":2160.0},{"date":"2024-09-09","close":2150.0},{"date":"2024-09-10","close":2140.0},{"date":"2024-09-11","close":2130.0},{"date":"2024-09-12","close":2130.0},{"date":"2024-09-13","close":2145.0},{"date":"2024-09-19","close":2140.0},{"date":"2024-09-20","close":2150.0},{"date":"2024-09-23","close":2165.0},{"date":"2024-09-24","close":2170.0},{"date":"2024-09-25","close":2145.0},{"date":"2024-09-26","close":2145.0},{"date":"2024-09-27","close":2150.0},{"date":"2024-09-30","close":2145.0},{"date":"2024-10-02","close":2150.0},{"date":"2024-10-04","close":2165.0},{"date":"2024-10-07","close":2165.0},{"date":"2024-10-08","close":2165.0},{"date":"2024-10-10","close":2160.0},{"date":"2024-10-11","close":2160.0},{"date":"2024-10-14","close":2160.0},{"date":"2024-10-15","close":2165.0},{"date":"2024-10-16","close":2160.0},{"date":"2024-10-17","close":2160.0},{"date":"2024-10-18","close":2155.0},{"date":"2024-10-21","close":2155.0},{"date":"2024-10-22","close":2160.0},{"date":"2024-10-23","close":2145.0},{"date":"2024-10-24","close":2180.0},{"date":"2024-10-25","close":2155.0},{"date":"2024-10-28","close":2145.0},{"date":"2024-10-29","close":2155.0},{"date":"2024-10-30","close":2180.0},{"date":"2024-10-31","close":2175.0},{"date":"2024-11-01","close":2180.0},{"date":"2024-11-04","close":2175.0},{"date":"2024-11-05","close":2155.0},{"date":"2024-11-06","close":2150.0},{"date":"2024-11-07","close":2170.0},{"date":"2024-11-08","close":2180.0},{"date":"2024-11-11","close":2150.0},{"date":"2024-11-12","close":2150.0},{"date":"2024-11-13","close":2130.0},{"date":"2024-11-14","close":2135.0},{"date":"2024-11-15","close":2135.0},{"date":"2024-11-18","close":2145.0},{"date":"2024-11-19","close":2135.0},{"date":"2024-11-20","close":2090.0},{"date":"2024-11-21","close":2095.0},{"date":"2024-11-22","close":2115.0},{"date":"2024-11-25","close":2115.0},{"date":"2024-11-26","close":2095.0},{"date":"2024-11-27","close":2115.0},{"date":"2024-11-28","close":2090.0},{"date":"2024-11-29","close":2100.0},{"date":"2024-12-02","close":2095.0},{"date":"2024-12-03","close":2090.0},{"date":"2024-12-04","close":2080.0},{"date":"2024-12-05","close":2070.0},{"date":"2024-12-06","close":2080.0},{"date":"2024-12-09","close":2060.0},{"date":"2024-12-10","close":2080.0},{"date":"2024-12-11","close":2075.0},{"date":"2024-12-12","close":2060.0},{"date":"2024-12-13","close":2055.0},{"date":"2024-12-16","close":2085.0},{"date":"2024-12-17","close":2075.0},{"date":"2024-12-18","close":2120.0},{"date":"2024-12-19","close":2110.0},{"date":"2024-12-20","close":2100.0},{"date":"2024-12-23","close":2095.0},{"date":"2024-12-24","close":2050.0},{"date":"2024-12-26","close":2050.0},{"date":"2024-12-27","close":2060.0},{"date":"2024-12-30","close":2080.0},{"date":"2025-01-02","close":2050.0},{"date":"2025-01-03","close":2075.0},{"date":"2025-01-06","close":2105.0},{"date":"2025-01-07","close":2095.0},{"date":"2025-01-08","close":2095.0},{"date":"2025-01-09","close":2100.0},{"date":"2025-01-10","close":2100.0},{"date":"2025-01-13","close":2075.0},{"date":"2025-01-14","close":2075.0},{"date":"2025-01-15","close":2085.0},{"date":"2025-01-16","close":2090.0},{"date":"2025-01-17","close":2080.0},{"date":"2025-01-20","close":2095.0},{"date":"2025-01-21","close":2095.0},{"date":"2025-01-22","close":2100.0},{"date":"2025-01-23","close":2100.0},{"date":"2025-01-24","close":2105.0},{"date":"2025-01-31","close":2090.0},{"date":"2025-02-03","close":2070.0},{"date":"2025-02-04","close":2090.0},{"date":"2025-02-05","close":2090.0},{"date":"2025-02-06","close":2105.0},{"date":"2025-02-07","close":2085.0},{"date":"2025-02-10","close":2095.0},{"date":"2025-02-11","close":2100.0},{"date":"2025-02-12","close":2120.0},{"date":"2025-02-13","close":2125.0},{"date":"2025-02-14","close":2125.0},{"date":"2025-02-17","close":2125.0},{"date":"2025-02-18","close":2120.0},{"date":"2025-02-19","close":2120.0},{"date":"2025-02-20","close":2130.0},{"date":"2025-02-21","close":2130.0},{"date":"2025-02-24","close":2110.0},{"date":"2025-02-25","close":2110.0},{"date":"2025-02-26","close":2120.0},{"date":"2025-02-27","close":2130.0},{"date":"2025-02-28","close":2130.0},{"date":"2025-03-04","close":2130.0},{"date":"2025-03-05","close":2125.0},{"date":"2025-03-06","close":2125.0},{"date":"2025-03-07","close":2140.0},{"date":"2025-03-10","close":2115.0},{"date":"2025-03-11","close":2100.0},{"date":"2025-03-12","close":2100.0},{"date":"2025-03-13","close":2105.0},{"date":"2025-03-14","close":2105.0},{"date":"2025-03-17","close":2165.0},{"date":"2025-03-18","close":2160.0},{"date":"2025-03-19","close":2160.0},{"date":"2025-03-20","close":2155.0},{"date":"2025-03-21","close":2125.0},{"date":"2025-03-24","close":2160.0},{"date":"2025-03-25","close":2150.0},{"date":"2025-03-26","close":2145.0},{"date":"2025-03-27","close":2155.0},{"date":"2025-03-28","close":2155.0},{"date":"2025-03-31","close":2155.0},{"date":"2025-04-01","close":2150.0},{"date":"2025-04-02","close":2150.0},{"date":"2025-04-03","close":2150.0},{"date":"2025-04-04","close":2145.0},{"date":"2025-04-07","close":2135.0},{"date":"2025-04-08","close":2130.0},{"date":"2025-04-09","close":2130.0},{"date":"2025-04-10","close":2135.0},{"date":"2025-04-11","close":2135.0},{"date":"2025-04-14","close":2135.0},{"date":"2025-04-15","close":2125.0},{"date":"2025-04-16","close":2115.0},{"date":"2025-04-17","close":2130.0},{"date":"2025-04-18","close":2135.0},{"date":"2025-04-21","close":2130.0},{"date":"2025-04-22","close":2125.0},{"date":"2025-04-23","close":2120.0},{"date":"2025-04-24","close":2120.0},{"date":"2025-04-25","close":2115.0},{"date":"2025-04-28","close":2130.0},{"date":"2025-04-29","close":2125.0},{"date":"2025-04-30","close":2125.0},{"date":"2025-05-02","close":2130.0},{"date":"2025-05-07","close":2125.0},{"date":"2025-05-08","close":2135.0},{"date":"2025-05-09","close":2135.0},{"date":"2025-05-12","close":2135.0},{"date":"2025-05-13","close":2135.0},{"date":"2025-05-14","close":2125.0},{"date":"2025-05-15","close":2125.0},{"date":"2025-05-16","close":2125.0},{"date":"2025-05-19","close":2150.0},{"date":"2025-05-20","close":2170.0},{"date":"2025-05-21","close":2175.0},{"date":"2025-05-22","close":2200.0},{"date":"2025-05-23","close":2200.0},{"date":"2025-05-26","close":2200.0},{"date":"2025-05-27","close":2185.0},{"date":"2025-05-28","close":2195.0},{"date":"2025-05-29","close":2200.0},{"date":"2025-05-30","close":2200.0},{"date":"2025-06-02","close":2180.0},{"date":"2025-06-04","close":2190.0},{"date":"2025-06-05","close":2170.0},{"date":"2025-06-09","close":2175.0},{"date":"2025-06-10","close":2180.0},{"date":"2025-06-11","close":2175.0},{"date":"2025-06-12","close":2170.0},{"date":"2025-06-13","close":2165.0},{"date":"2025-06-16","close":2155.0},{"date":"2025-06-17","close":2155.0},{"date":"2025-06-18","close":2165.0},{"date":"2025-06-19","close":2175.0},{"date":"2025-06-20","close":2155.0},{"date":"2025-06-23","close":2160.0},{"date":"2025-06-24","close":2170.0},{"date":"2025-06-25","close":2165.0},{"date":"2025-06-26","close":2160.0},{"date":"2025-06-27","close":2140.0},{"date":"2025-06-30","close":2145.0},{"date":"2025-07-01","close":2160.0},{"date":"2025-07-02","close":2165.0},{"date":"2025-07-03","close":2165.0},{"date":"2025-07-04","close":2150.0},{"date":"2025-07-07","close":2140.0},{"date":"2025-07-08","close":2155.0},{"date":"2025-07-09","close":2150.0},{"date":"2025-07-10","close":2120.0},{"date":"2025-07-11","close":2120.0},{"date":"2025-07-14","close":2130.0},{"date":"2025-07-15","close":2130.0},{"date":"2025-07-16","close":2130.0},{"date":"2025-07-17","close":2135.0},{"date":"2025-07-18","close":2130.0},{"date":"2025-07-21","close":2140.0},{"date":"2025-07-22","close":2120.0},{"date":"2025-07-23","close":2125.0},{"date":"2025-07-24","close":2125.0},{"date":"2025-07-25","close":2110.0},{"date":"2025-07-28","close":2120.0},{"date":"2025-07-29","close":2120.0},{"date":"2025-07-30","close":2125.0},{"date":"2025-07-31","close":2160.0},{"date":"2025-08-01","close":2140.0},{"date":"2025-08-04","close":2135.0},{"date":"2025-08-05","close":2130.0},{"date":"2025-08-06","close":2130.0},{"date":"2025-08-07","close":2135.0},{"date":"2025-08-08","close":2130.0},{"date":"2025-08-11","close":2115.0},{"date":"2025-08-12","close":2170.0},{"date":"2025-08-13","close":2155.0},{"date":"2025-08-14","close":2145.0},{"date":"2025-08-18","close":2130.0},{"date":"2025-08-19","close":2130.0},{"date":"2025-08-20","close":2130.0},{"date":"2025-08-21","close":2130.0},{"date":"2025-08-22","close":2125.0},{"date":"2025-08-25","close":2120.0},{"date":"2025-08-26","close":2115.0},{"date":"2025-08-27","close":2115.0},{"date":"2025-08-28","close":2120.0},{"date":"2025-08-29","close":2120.0},{"date":"2025-09-01","close":2110.0},{"date":"2025-09-02","close":2100.0},{"date":"2025-09-03","close":2100.0},{"date":"2025-09-04","close":2120.0},{"date":"2025-09-05","close":2100.0},{"date":"2025-09-08","close":2095.0},{"date":"2025-09-09","close":2100.0},{"date":"2025-09-10","close":2100.0},{"date":"2025-09-11","close":2095.0},{"date":"2025-09-12","close":2150.0},{"date":"2025-09-15","close":2160.0},{"date":"2025-09-16","close":2160.0},{"date":"2025-09-17","close":2160.0},{"date":"2025-09-18","close":2165.0},{"date":"2025-09-19","close":2170.0},{"date":"2025-09-22","close":2175.0},{"date":"2025-09-23","close":2165.0},{"date":"2025-09-24","close":2155.0},{"date":"2025-09-25","close":2175.0},{"date":"2025-09-26","close":2170.0},{"date":"2025-09-29","close":2155.0},{"date":"2025-09-30","close":2150.0},{"date":"2025-10-01","close":2145.0},{"date":"2025-10-02","close":2130.0},{"date":"2025-10-10","close":2120.0},{"date":"2025-10-13","close":2125.0},{"date":"2025-10-14","close":2130.0},{"date":"2025-10-15","close":2135.0},{"date":"2025-10-16","close":2135.0},{"date":"2025-10-17","close":2140.0},{"date":"2025-10-20","close":2140.0},{"date":"2025-10-21","close":2140.0},{"date":"2025-10-22","close":2150.0},{"date":"2025-10-23","close":2160.0},{"date":"2025-10-24","close":2150.0},{"date":"2025-10-27","close":2150.0},{"date":"2025-10-28","close":2155.0},{"date":"2025-10-29","close":2150.0},{"date":"2025-10-30","close":2165.0},{"date":"2025-10-31","close":2155.0},{"date":"2025-11-03","close":2180.0},{"date":"2025-11-04","close":2200.0},{"date":"2025-11-05","close":2190.0},{"date":"2025-11-06","close":2180.0},{"date":"2025-11-07","close":2185.0},{"date":"2025-11-10","close":2185.0},{"date":"2025-11-11","close":2190.0},{"date":"2025-11-12","close":2190.0},{"date":"2025-11-13","close":2150.0},{"date":"2025-11-14","close":2150.0},{"date":"2025-11-17","close":2155.0},{"date":"2025-11-18","close":2150.0},{"date":"2025-11-19","close":2150.0},{"date":"2025-11-20","close":2130.0},{"date":"2025-11-21","close":2130.0},{"date":"2025-11-24","close":2135.0},{"date":"2025-11-25","close":2150.0},{"date":"2025-11-26","close":2145.0},{"date":"2025-11-27","close":2150.0},{"date":"2025-11-28","close":2140.0},{"date":"2025-12-01","close":2150.0},{"date":"2025-12-02","close":2155.0},{"date":"2025-12-03","close":2175.0},{"date":"2025-12-04","close":2180.0},{"date":"2025-12-05","close":2180.0},{"date":"2025-12-08","close":2180.0},{"date":"2025-12-09","close":2180.0},{"date":"2025-12-10","close":2190.0},{"date":"2025-12-11","close":2175.0},{"date":"2025-12-12","close":2165.0},{"date":"2025-12-15","close":2160.0},{"date":"2025-12-16","close":2155.0},{"date":"2025-12-17","close":2135.0},{"date":"2025-12-18","close":2140.0},{"date":"2025-12-19","close":2130.0},{"date":"2025-12-22","close":2145.0},{"date":"2025-12-23","close":2155.0},{"date":"2025-12-24","close":2155.0},{"date":"2025-12-26","close":2155.0},{"date":"2025-12-29","close":2145.0},{"date":"2025-12-30","close":2145.0},{"date":"2026-01-02","close":2140.0},{"date":"2026-01-05","close":2150.0},{"date":"2026-01-06","close":2150.0},{"date":"2026-01-07","close":2150.0},{"date":"2026-01-08","close":2155.0},{"date":"2026-01-09","close":2155.0},{"date":"2026-01-12","close":2150.0},{"date":"2026-01-13","close":2152.0},{"date":"2026-01-14","close":2160.0},{"date":"2026-01-15","close":2160.0},{"date":"2026-01-16","close":2160.0},{"date":"2026-01-19","close":2145.0},{"date":"2026-01-20","close":2155.0},{"date":"2026-01-21","close":2155.0},{"date":"2026-01-22","close":2135.0},{"date":"2026-01-23","close":2125.0},{"date":"2026-01-26","close":2125.0},{"date":"2026-01-27","close":2130.0},{"date":"2026-01-28","close":2125.0},{"date":"2026-01-29","close":2125.0},{"date":"2026-01-30","close":2100.0},{"date":"2026-02-02","close":2125.0},{"date":"2026-02-03","close":2120.0},{"date":"2026-02-04","close":2120.0},{"date":"2026-02-05","close":2125.0},{"date":"2026-02-06","close":2120.0},{"date":"2026-02-09","close":2130.0},{"date":"2026-02-10","close":2130.0},{"date":"2026-02-11","close":2130.0},{"date":"2026-02-12","close":2130.0},{"date":"2026-02-13","close":2145.0},{"date":"2026-02-19","close":2135.0},{"date":"2026-02-20","close":2245.0},{"date":"2026-02-23","close":2225.0},{"date":"2026-02-24","close":2205.0},{"date":"2026-02-25","close":2220.0},{"date":"2026-02-26","close":2210.0},{"date":"2026-02-27","close":2190.0},{"date":"2026-03-03","close":2195.0},{"date":"2026-03-04","close":2195.0},{"date":"2026-03-05","close":2190.0},{"date":"2026-03-06","close":2190.0},{"date":"2026-03-09","close":2175.0},{"date":"2026-03-10","close":2165.0},{"date":"2026-03-11","close":2155.0},{"date":"2026-03-12","close":2150.0},{"date":"2026-03-13","close":2140.0},{"date":"2026-03-16","close":2135.0},{"date":"2026-03-17","close":2145.0},{"date":"2026-03-18","close":2140.0},{"date":"2026-03-19","close":2130.0},{"date":"2026-03-20","close":2125.0},{"date":"2026-03-23","close":2125.0},{"date":"2026-03-24","close":2125.0},{"date":"2026-03-25","close":2115.0},{"date":"2026-03-26","close":2115.0},{"date":"2026-03-27","close":2105.0},{"date":"2026-03-30","close":2120.0},{"date":"2026-03-31","close":2120.0},{"date":"2026-04-01","close":2110.0},{"date":"2026-04-02","close":2105.0},{"date":"2026-04-03","close":2125.0},{"date":"2026-04-06","close":2125.0},{"date":"2026-04-07","close":2120.0},{"date":"2026-04-08","close":2125.0},{"date":"2026-04-09","close":2120.0},{"date":"2026-04-10","close":2125.0},{"date":"2026-04-13","close":2125.0},{"date":"2026-04-14","close":2135.0},{"date":"2026-04-15","close":2135.0},{"date":"2026-04-16","close":2125.0},{"date":"2026-04-17","close":2110.0},{"date":"2026-04-20","close":2105.0},{"date":"2026-04-21","close":2125.0},{"date":"2026-04-22","close":2125.0},{"date":"2026-04-23","close":2120.0},{"date":"2026-04-24","close":2125.0},{"date":"2026-04-27","close":2110.0},{"date":"2026-04-28","close":2115.0},{"date":"2026-04-29","close":2120.0},{"date":"2026-04-30","close":2125.0},{"date":"2026-05-04","close":2115.0},{"date":"2026-05-06","close":2120.0},{"date":"2026-05-07","close":2115.0},{"date":"2026-05-08","close":2115.0},{"date":"2026-05-11","close":2110.0},{"date":"2026-05-12","close":2095.0},{"date":"2026-05-13","close":2115.0},{"date":"2026-05-14","close":2115.0},{"date":"2026-05-15","close":2115.0},{"date":"2026-05-18","close":2120.0},{"date":"2026-05-19","close":2100.0},{"date":"2026-05-20","close":2100.0},{"date":"2026-05-21","close":2100.0},{"date":"2026-05-22","close":2110.0},{"date":"2026-05-26","close":2095.0},{"date":"2026-05-27","close":2100.0},{"date":"2026-05-28","close":2110.0},{"date":"2026-05-29","close":2095.0},{"date":"2026-06-01","close":2095.0},{"date":"2026-06-02","close":2095.0},{"date":"2026-06-04","close":2090.0},{"date":"2026-06-05","close":2085.0},{"date":"2026-06-08","close":2080.0},{"date":"2026-06-09","close":2075.0},{"date":"2026-06-10","close":2075.0},{"date":"2026-06-11","close":2075.0},{"date":"2026-06-12","close":2085.0},{"date":"2026-06-15","close":2080.0},{"date":"2026-06-16","close":2085.0},{"date":"2026-06-17","close":2080.0},{"date":"2026-06-18","close":2080.0},{"date":"2026-06-19","close":2080.0},{"date":"2026-06-22","close":2060.0},{"date":"2026-06-23","close":2095.0},{"date":"2026-06-24","close":2085.0},{"date":"2026-06-25","close":2085.0},{"date":"2026-06-26","close":2085.0},{"date":"2026-06-29","close":2105.0},{"date":"2026-06-30","close":2115.0},{"date":"2026-07-01","close":2095.0},{"date":"2026-07-02","close":2100.0},{"date":"2026-07-03","close":2095.0},{"date":"2026-07-06","close":2085.0},{"date":"2026-07-07","close":2090.0},{"date":"2026-07-08","close":2090.0},{"date":"2026-07-09","close":2090.0},{"date":"2026-07-10","close":2090.0},{"date":"2026-07-13","close":2095.0},{"date":"2026-07-14","close":2090.0},{"date":"2026-07-15","close":2090.0},{"date":"2026-07-16","close":2085.0},{"date":"2026-07-20","close":2085.0},{"date":"2026-07-21","close":2085.0},{"date":"2026-07-22","close":2090.0},{"date":"2026-07-23","close":2095.0},{"date":"2026-07-24","close":2085.0},{"date":"2026-07-27","close":2090.0},{"date":"2026-07-28","close":2085.0},{"date":"2026-07-29","close":2085.0},{"date":"2026-07-30","close":2110.0},{"date":"2026-07-31","close":2080.0},{"date":"2026-08-03","close":2095.0},{"date":"2026-08-04","close":2085.0},{"date":"2026-08-05","close":2085.0},{"date":"2026-08-06","close":2090.0},{"date":"2026-08-07","close":2090.0},{"date":"2026-08-10","close":2090.0},{"date":"2026-08-11","close":2075.0},{"date":"2026-08-12","close":2070.0},{"date":"2026-08-13","close":2075.0},{"date":"2026-08-14","close":2075.0},{"date":"2026-08-18","close":2075.0},{"date":"2026-08-19","close":2075.0},{"date":"2026-08-20","close":2080.0},{"date":"2026-08-21","close":2080.0},{"date":"2026-08-24","close":2085.0},{"date":"2026-08-25","close":2105.0},{"date":"2026-08-26","close":2090.0},{"date":"2026-08-27","close":2090.0},{"date":"2026-08-28","close":2095.0},{"date":"2026-08-31","close":2100.0},{"date":"2026-09-01","close":2105.0},{"date":"2026-09-02","close":2110.0},{"date":"2026-09-03","close":2100.0},{"date":"2026-09-04","close":2100.0},{"date":"2026-09-07","close":2100.0},{"date":"2026-09-08","close":2100.0},{"date":"2026-09-09","close":2105.0},{"date":"2026-09-10","close":2100.0},{"date":"2026-09-11","close":2100.0},{"date":"2026-09-14","close":2110.0},{"date":"2026-09-15","close":2115.0},{"date":"2026-09-16","close":2110.0},{"date":"2026-09-17","close":2105.0},{"date":"2026-09-18","close":2095.0},{"date":"2026-09-21","close":2095.0},{"date":"2026-09-22","close":2090.0},{"date":"2026-09-23","close":2090.0},{"date":"2026-09-28","close":2095.0},{"date":"2026-09-29","close":2090.0},{"date":"2026-09-30","close":2090.0},{"date":"2026-10-01","close":2100.0},{"date":"2026-10-02","close":2115.0},{"date":"2026-10-06","close":2090.0},{"date":"2026-10-07","close":2090.0},{"date":"2026-10-08","close":2100.0},{"date":"2026-10-12","close":2095.0},{"date":"2026-10-13","close":2095.0},{"date":"2026-10-14","close":2130.0},{"date":"2026-10-15","close":2090.0},{"date":"2026-10-16","close":2095.0},{"date":"2026-10-19","close":2090.0},{"date":"2026-10-20","close":2095.0},{"date":"2026-10-21","close":2095.0},{"date":"2026-10-22","close":2092.0},{"date":"2026-10-23","close":2090.0}],"chart_data":[{"date":"2024-10-23","open":2160,"high":2160,"low":2145,"close":2145,"volume":1897,"rsi_14":50.0,"sma_20":2157.25,"sma_60":2184.42,"sma_120":2193.54},{"date":"2024-10-24","open":2145,"high":2185,"low":2145,"close":2180,"volume":24486,"rsi_14":66.67,"sma_20":2158.0,"sma_60":2182.92,"sma_120":2193.67},{"date":"2024-10-25","open":2150,"high":2175,"low":2150,"close":2155,"volume":299,"rsi_14":45.0,"sma_20":2157.25,"sma_60":2180.83,"sma_120":2193.5},{"date":"2024-10-28","open":2155,"high":2175,"low":2140,"close":2145,"volume":12090,"rsi_14":40.91,"sma_20":2157.25,"sma_60":2178.5,"sma_120":2193.21},{"date":"2024-10-29","open":2145,"high":2185,"low":2145,"close":2155,"volume":9782,"rsi_14":45.83,"sma_20":2157.75,"sma_60":2176.25,"sma_120":2193.0},{"date":"2024-10-30","open":2145,"high":2185,"low":2140,"close":2180,"volume":247,"rsi_14":57.14,"sma_20":2159.25,"sma_60":2174.33,"sma_120":2192.79},{"date":"2024-10-31","open":2150,"high":2195,"low":2150,"close":2175,"volume":4047,"rsi_14":55.17,"sma_20":2160.75,"sma_60":2172.67,"sma_120":2192.62},{"date":"2024-11-01","open":2150,"high":2195,"low":2150,"close":2180,"volume":5116,"rsi_14":56.67,"sma_20":2162.25,"sma_60":2171.25,"sma_120":2192.54},{"date":"2024-11-04","open":2180,"high":2195,"low":2170,"close":2175,"volume":3270,"rsi_14":53.33,"sma_20":2162.75,"sma_60":2169.58,"sma_120":2192.33},{"date":"2024-11-05","open":2150,"high":2175,"low":2150,"close":2155,"volume":5186,"rsi_14":48.48,"sma_20":2162.25,"sma_60":2167.67,"sma_120":2192.0},{"date":"2024-11-06","open":2155,"high":2185,"low":2150,"close":2150,"volume":2938,"rsi_14":47.06,"sma_20":2161.5,"sma_60":2166.92,"sma_120":2191.62},{"date":"2024-11-07","open":2150,"high":2190,"low":2150,"close":2170,"volume":4562,"rsi_14":54.05,"sma_20":2162.0,"sma_60":2166.42,"sma_120":2191.46},{"date":"2024-11-08","open":2170,"high":2185,"low":2170,"close":2180,"volume":1479,"rsi_14":56.41,"sma_20":2163.0,"sma_60":2166.33,"sma_120":2191.42},{"date":"2024-11-11","open":2145,"high":2190,"low":2130,"close":2150,"volume":7091,"rsi_14":47.73,"sma_20":2162.5,"sma_60":2165.5,"sma_120":2191.17},{"date":"2024-11-12","open":2145,"high":2180,"low":2145,"close":2150,"volume":6376,"rsi_14":51.22,"sma_20":2161.75,"sma_60":2164.58,"sma_120":2190.83},{"date":"2024-11-13","open":2145,"high":2150,"low":2130,"close":2130,"volume":16367,"rsi_14":36.84,"sma_20":2160.25,"sma_60":2162.67,"sma_120":2190.42},{"date":"2024-11-14","open":2130,"high":2135,"low":2130,"close":2135,"volume":3574,"rsi_14":44.12,"sma_20":2159.0,"sma_60":2161.0,"sma_120":2190.04},{"date":"2024-11-15","open":2130,"high":2170,"low":2130,"close":2135,"volume":3812,"rsi_14":46.88,"sma_20":2158.0,"sma_60":2159.58,"sma_120":2189.75},{"date":"2024-11-18","open":2135,"high":2165,"low":2135,"close":2145,"volume":1614,"rsi_14":46.88,"sma_20":2157.5,"sma_60":2159.17,"sma_120":2189.38},{"date":"2024-11-19","open":2135,"high":2140,"low":2050,"close":2135,"volume":83936,"rsi_14":34.48,"sma_20":2156.25,"sma_60":2158.33,"sma_120":2188.92},{"date":"2024-11-20","open":2135,"high":2135,"low":2090,"close":2090,"volume":17645,"rsi_14":27.03,"sma_20":2153.5,"sma_60":2156.5,"sma_120":2188.08},{"date":"2024-11-21","open":2090,"high":2110,"low":2070,"close":2095,"volume":31082,"rsi_14":27.03,"sma_20":2149.25,"sma_60":2155.0,"sma_120":2187.29},{"date":"2024-11-22","open":2095,"high":2120,"low":2095,"close":2115,"volume":19484,"rsi_14":35.0,"sma_20":2147.25,"sma_60":2154.08,"sma_120":2186.71},{"date":"2024-11-25","open":2115,"high":2135,"low":2100,"close":2115,"volume":761,"rsi_14":38.89,"sma_20":2145.75,"sma_60":2153.08,"sma_120":2186.29},{"date":"2024-11-26","open":2115,"high":2160,"low":2095,"close":2095,"volume":191,"rsi_14":35.9,"sma_20":2142.75,"sma_60":2151.75,"sma_120":2185.75},{"date":"2024-11-27","open":2090,"high":2155,"low":2090,"close":2115,"volume":4418,"rsi_14":35.9,"sma_20":2139.5,"sma_60":2150.92,"sma_120":2185.17},{"date":"2024-11-28","open":2115,"high":2115,"low":2090,"close":2090,"volume":19242,"rsi_14":28.57,"sma_20":2135.25,"sma_60":2149.83,"sma_120":2184.33},{"date":"2024-11-29","open":2135,"high":2135,"low":2090,"close":2100,"volume":1594,"rsi_14":36.84,"sma_20":2131.25,"sma_60":2148.92,"sma_120":2183.54},{"date":"2024-12-02","open":2100,"high":2100,"low":2090,"close":2095,"volume":1550,"rsi_14":35.9,"sma_20":2127.25,"sma_60":2148.0,"sma_120":2182.71},{"date":"2024-12-03","open":2140,"high":2140,"low":2085,"close":2090,"volume":3755,"rsi_14":38.89,"sma_20":2124.0,"sma_60":2146.58,"sma_120":2181.83},{"date":"2024-12-04","open":2080,"high":2090,"low":2065,"close":2080,"volume":5134,"rsi_14":35.14,"sma_20":2120.5,"sma_60":2144.92,"sma_120":2180.96},{"date":"2024-12-05","open":2070,"high":2135,"low":2070,"close":2070,"volume":49144,"rsi_14":33.33,"sma_20":2115.5,"sma_60":2143.08,"sma_120":2179.92},{"date":"2024-12-06","open":2070,"high":2100,"low":2060,"close":2080,"volume":10352,"rsi_14":33.33,"sma_20":2110.5,"sma_60":2141.67,"sma_120":2179.08},{"date":"2024-12-09","open":2060,"high":2090,"low":2060,"close":2060,"volume":8873,"rsi_14":31.71,"sma_20":2106.0,"sma_60":2140.0,"sma_120":2178.0},{"date":"2024-12-10","open":2060,"high":2100,"low":2060,"close":2080,"volume":1354,"rsi_14":47.22,"sma_20":2102.5,"sma_60":2138.83,"sma_120":2177.17},{"date":"2024-12-11","open":2080,"high":2145,"low":2075,"close":2075,"volume":891,"rsi_14":44.44,"sma_20":2099.75,"sma_60":2137.75,"sma_120":2176.29},{"date":"2024-12-12","open":2075,"high":2100,"low":2060,"close":2060,"volume":9977,"rsi_14":34.29,"sma_20":2096.0,"sma_60":2136.58,"sma_120":2175.25},{"date":"2024-12-13","open":2055,"high":2125,"low":2055,"close":2055,"volume":12389,"rsi_14":33.33,"sma_20":2092.0,"sma_60":2135.33,"sma_120":2174.17},{"date":"2024-12-16","open":2055,"high":2090,"low":2055,"close":2085,"volume":2376,"rsi_14":47.37,"sma_20":2089.0,"sma_60":2134.33,"sma_120":2173.21},{"date":"2024-12-17","open":2075,"high":2075,"low":2070,"close":2075,"volume":4104,"rsi_14":38.89,"sma_20":2086.0,"sma_60":2133.25,"sma_120":2172.12},{"date":"2024-12-18","open":2075,"high":2150,"low":2075,"close":2120,"volume":2275,"rsi_14":57.5,"sma_20":2087.5,"sma_60":2132.75,"sma_120":2171.58},{"date":"2024-12-19","open":2120,"high":2120,"low":2100,"close":2110,"volume":6246,"rsi_14":52.5,"sma_20":2088.25,"sma_60":2131.83,"sma_120":2170.96},{"date":"2024-12-20","open":2110,"high":2165,"low":2100,"close":2100,"volume":1707,"rsi_14":51.22,"sma_20":2087.5,"sma_60":2130.67,"sma_120":2170.21},{"date":"2024-12-23","open":2075,"high":2100,"low":2075,"close":2095,"volume":1638,"rsi_14":51.22,"sma_20":2086.5,"sma_60":2129.83,"sma_120":2169.58},{"date":"2024-12-24","open":2090,"high":2090,"low":2040,"close":2050,"volume":36473,"rsi_14":43.75,"sma_20":2084.25,"sma_60":2128.25,"sma_120":2168.46},{"date":"2024-12-26","open":2055,"high":2070,"low":2050,"close":2050,"volume":2794,"rsi_14":45.65,"sma_20":2081.0,"sma_60":2126.58,"sma_120":2167.25},{"date":"2024-12-27","open":2095,"high":2095,"low":2050,"close":2060,"volume":1754,"rsi_14":45.65,"sma_20":2079.5,"sma_60":2125.17,"sma_120":2166.08},{"date":"2024-12-30","open":2045,"high":2080,"low":2030,"close":2080,"volume":17318,"rsi_14":54.35,"sma_20":2078.5,"sma_60":2124.0,"sma_120":2165.08},{"date":"2025-01-02","open":2050,"high":2070,"low":2050,"close":2050,"volume":2246,"rsi_14":43.75,"sma_20":2076.25,"sma_60":2122.08,"sma_120":2163.79},{"date":"2025-01-03","open":2050,"high":2075,"low":2050,"close":2075,"volume":3605,"rsi_14":50.0,"sma_20":2075.5,"sma_60":2120.58,"sma_120":2162.5},{"date":"2025-01-06","open":2060,"high":2110,"low":2060,"close":2105,"volume":1666,"rsi_14":58.18,"sma_20":2076.75,"sma_60":2119.58,"sma_120":2161.29},{"date":"2025-01-07","open":2075,"high":2105,"low":2070,"close":2095,"volume":1275,"rsi_14":57.14,"sma_20":2078.0,"sma_60":2118.5,"sma_120":2159.92},{"date":"2025-01-08","open":2090,"high":2095,"low":2090,"close":2095,"volume":410,"rsi_14":52.0,"sma_20":2078.75,"sma_60":2117.42,"sma_120":2158.54},{"date":"2025-01-09","open":2095,"high":2100,"low":2075,"close":2100,"volume":1167,"rsi_14":55.1,"sma_20":2080.75,"sma_60":2116.42,"sma_120":2157.17},{"date":"2025-01-10","open":2100,"high":2100,"low":2090,"close":2100,"volume":118,"rsi_14":45.0,"sma_20":2081.75,"sma_60":2115.33,"sma_120":2155.92},{"date":"2025-01-13","open":2100,"high":2100,"low":2055,"close":2075,"volume":5694,"rsi_14":41.86,"sma_20":2081.75,"sma_60":2113.92,"sma_120":2154.29},{"date":"2025-01-14","open":2060,"high":2095,"low":2060,"close":2075,"volume":734,"rsi_14":43.9,"sma_20":2082.5,"sma_60":2112.5,"sma_120":2152.62},{"date":"2025-01-15","open":2060,"high":2090,"low":2060,"close":2085,"volume":161,"rsi_14":47.62,"sma_20":2084.0,"sma_60":2111.33,"sma_120":2150.83},{"date":"2025-01-16","open":2095,"high":2095,"low":2070,"close":2090,"volume":103,"rsi_14":61.76,"sma_20":2084.25,"sma_60":2110.25,"sma_120":2149.33},{"date":"2025-01-17","open":2095,"high":2095,"low":2075,"close":2080,"volume":2995,"rsi_14":58.33,"sma_20":2084.5,"sma_60":2108.92,"sma_120":2147.54},{"date":"2025-01-20","open":2070,"high":2095,"low":2070,"close":2095,"volume":16886,"rsi_14":59.46,"sma_20":2083.25,"sma_60":2108.08,"sma_120":2146.25},{"date":"2025-01-21","open":2090,"high":2100,"low":2075,"close":2095,"volume":3541,"rsi_14":54.55,"sma_20":2082.5,"sma_60":2106.67,"sma_120":2144.79},{"date":"2025-01-22","open":2070,"high":2100,"low":2070,"close":2100,"volume":1256,"rsi_14":67.86,"sma_20":2082.5,"sma_60":2105.75,"sma_120":2143.29},{"date":"2025-01-23","open":2070,"high":2125,"low":2070,"close":2100,"volume":323,"rsi_14":60.87,"sma_20":2082.75,"sma_60":2105.0,"sma_120":2141.75},{"date":"2025-01-24","open":2100,"high":2105,"low":2080,"close":2105,"volume":2140,"rsi_14":50.0,"sma_20":2085.5,"sma_60":2104.17,"sma_120":2140.21},{"date":"2025-01-31","open":2105,"high":2135,"low":2080,"close":2090,"volume":721,"rsi_14":47.37,"sma_20":2087.5,"sma_60":2102.67,"sma_120":2138.5},{"date":"2025-02-03","open":2075,"high":2115,"low":2070,"close":2070,"volume":9305,"rsi_14":39.13,"sma_20":2088.0,"sma_60":2100.92,"sma_120":2136.79},{"date":"2025-02-04","open":2070,"high":2090,"low":2070,"close":2090,"volume":448,"rsi_14":46.15,"sma_20":2088.5,"sma_60":2099.42,"sma_120":2135.33},{"date":"2025-02-05","open":2080,"high":2090,"low":2075,"close":2090,"volume":898,"rsi_14":46.15,"sma_20":2090.5,"sma_60":2098.0,"sma_120":2133.79},{"date":"2025-02-06","open":2090,"high":2120,"low":2085,"close":2105,"volume":2296,"rsi_14":62.5,"sma_20":2092.0,"sma_60":2097.17,"sma_120":2132.42},{"date":"2025-02-07","open":2105,"high":2105,"low":2075,"close":2085,"volume":390,"rsi_14":53.57,"sma_20":2091.0,"sma_60":2096.08,"sma_120":2131.5},{"date":"2025-02-10","open":2075,"high":2115,"low":2070,"close":2095,"volume":6831,"rsi_14":53.57,"sma_20":2091.0,"sma_60":2094.83,"sma_120":2130.62},{"date":"2025-02-11","open":2095,"high":2100,"low":2090,"close":2100,"volume":6769,"rsi_14":53.57,"sma_20":2091.25,"sma_60":2093.5,"sma_120":2129.92},{"date":"2025-02-12","open":2100,"high":2120,"low":2100,"close":2120,"volume":5312,"rsi_14":63.33,"sma_20":2092.25,"sma_60":2093.0,"sma_120":2129.25},{"date":"2025-02-13","open":2120,"high":2130,"low":2105,"close":2125,"volume":12844,"rsi_14":60.71,"sma_20":2093.5,"sma_60":2092.58,"sma_120":2128.58},{"date":"2025-02-14","open":2120,"high":2125,"low":2110,"close":2125,"volume":184,"rsi_14":60.71,"sma_20":2096.0,"sma_60":2092.5,"sma_120":2127.58},{"date":"2025-02-17","open":2095,"high":2125,"low":2095,"close":2125,"volume":441,"rsi_14":59.26,"sma_20":2098.5,"sma_60":2092.33,"sma_120":2126.67},{"date":"2025-02-18","open":2120,"high":2125,"low":2095,"close":2120,"volume":603,"rsi_14":57.14,"sma_20":2100.25,"sma_60":2092.08,"sma_120":2125.83},{"date":"2025-02-19","open":2120,"high":2120,"low":2110,"close":2120,"volume":1258,"rsi_14":55.56,"sma_20":2101.75,"sma_60":2091.67,"sma_120":2125.42},{"date":"2025-02-20","open":2135,"high":2135,"low":2110,"close":2130,"volume":574,"rsi_14":65.38,"sma_20":2104.25,"sma_60":2091.58,"sma_120":2124.96},{"date":"2025-02-21","open":2100,"high":2135,"low":2100,"close":2130,"volume":297,"rsi_14":77.27,"sma_20":2106.0,"sma_60":2092.25,"sma_120":2124.38},{"date":"2025-02-24","open":2105,"high":2135,"low":2105,"close":2110,"volume":940,"rsi_14":59.09,"sma_20":2106.75,"sma_60":2092.5,"sma_120":2123.75},{"date":"2025-02-25","open":2105,"high":2115,"low":2100,"close":2110,"volume":5381,"rsi_14":59.09,"sma_20":2107.25,"sma_60":2092.42,"sma_120":2123.25},{"date":"2025-02-26","open":2100,"high":2120,"low":2100,"close":2120,"volume":168,"rsi_14":57.14,"sma_20":2108.25,"sma_60":2092.5,"sma_120":2122.79},{"date":"2025-02-27","open":2120,"high":2130,"low":2100,"close":2130,"volume":2261,"rsi_14":73.68,"sma_20":2109.5,"sma_60":2093.08,"sma_120":2122.42},{"date":"2025-02-28","open":2125,"high":2130,"low":2105,"close":2130,"volume":131,"rsi_14":70.59,"sma_20":2111.5,"sma_60":2093.33,"sma_120":2122.12},{"date":"2025-03-04","open":2105,"high":2135,"low":2105,"close":2130,"volume":9184,"rsi_14":68.75,"sma_20":2114.5,"sma_60":2094.0,"sma_120":2121.92},{"date":"2025-03-05","open":2105,"high":2125,"low":2105,"close":2125,"volume":1962,"rsi_14":53.85,"sma_20":2116.25,"sma_60":2094.42,"sma_120":2121.67},{"date":"2025-03-06","open":2125,"high":2125,"low":2115,"close":2125,"volume":450,"rsi_14":50.0,"sma_20":2118.0,"sma_60":2094.92,"sma_120":2121.46},{"date":"2025-03-07","open":2130,"high":2140,"low":2130,"close":2140,"volume":19485,"rsi_14":60.0,"sma_20":2119.75,"sma_60":2095.75,"sma_120":2121.17},{"date":"2025-03-10","open":2105,"high":2140,"low":2105,"close":2115,"volume":723,"rsi_14":45.0,"sma_20":2121.25,"sma_60":2096.33,"sma_120":2120.62},{"date":"2025-03-11","open":2105,"high":2120,"low":2100,"close":2100,"volume":1212,"rsi_14":40.91,"sma_20":2121.5,"sma_60":2096.83,"sma_120":2119.96},{"date":"2025-03-12","open":2100,"high":2100,"low":2095,"close":2100,"volume":2566,"rsi_14":40.91,"sma_20":2121.5,"sma_60":2097.17,"sma_120":2119.42},{"date":"2025-03-13","open":2100,"high":2105,"low":2100,"close":2105,"volume":420,"rsi_14":38.1,"sma_20":2120.75,"sma_60":2097.92,"sma_120":2118.96},{"date":"2025-03-14","open":2100,"high":2105,"low":2100,"close":2105,"volume":3082,"rsi_14":38.1,"sma_20":2119.75,"sma_60":2098.33,"sma_120":2118.58},{"date":"2025-03-17","open":2105,"high":2165,"low":2105,"close":2165,"volume":2268,"rsi_14":68.97,"sma_20":2121.75,"sma_60":2099.83,"sma_120":2118.79},{"date":"2025-03-18","open":2140,"high":2160,"low":2125,"close":2160,"volume":1235,"rsi_14":66.67,"sma_20":2123.5,"sma_60":2101.5,"sma_120":2119.04},{"date":"2025-03-19","open":2155,"high":2160,"low":2145,"close":2160,"volume":426,"rsi_14":64.29,"sma_20":2125.5,"sma_60":2103.25,"sma_120":2119.29},{"date":"2025-03-20","open":2100,"high":2155,"low":2100,"close":2155,"volume":1418,"rsi_14":59.26,"sma_20":2127.25,"sma_60":2104.42,"sma_120":2119.38},{"date":"2025-03-21","open":2155,"high":2155,"low":2110,"close":2125,"volume":2109,"rsi_14":48.48,"sma_20":2127.0,"sma_60":2105.25,"sma_120":2119.25},{"date":"2025-03-24","open":2125,"high":2170,"low":2125,"close":2160,"volume":1261,"rsi_14":57.5,"sma_20":2128.5,"sma_60":2105.92,"sma_120":2119.33},{"date":"2025-03-25","open":2165,"high":2165,"low":2110,"close":2150,"volume":1657,"rsi_14":56.1,"sma_20":2130.5,"sma_60":2106.58,"sma_120":2119.21},{"date":"2025-03-26","open":2135,"high":2150,"low":2125,"close":2145,"volume":13,"rsi_14":54.76,"sma_20":2132.25,"sma_60":2107.33,"sma_120":2119.0},{"date":"2025-03-27","open":2160,"high":2160,"low":2150,"close":2155,"volume":22,"rsi_14":53.66,"sma_20":2134.0,"sma_60":2108.33,"sma_120":2119.08},{"date":"2025-03-28","open":2155,"high":2155,"low":2145,"close":2155,"volume":158,"rsi_14":61.11,"sma_20":2135.25,"sma_60":2110.08,"sma_120":2119.17},{"date":"2025-03-31","open":2115,"high":2155,"low":2115,"close":2155,"volume":1633,"rsi_14":66.67,"sma_20":2136.5,"sma_60":2111.83,"sma_120":2119.21},{"date":"2025-04-01","open":2115,"high":2155,"low":2115,"close":2150,"volume":1716,"rsi_14":64.71,"sma_20":2137.5,"sma_60":2113.33,"sma_120":2119.25},{"date":"2025-04-02","open":2120,"high":2150,"low":2120,"close":2150,"volume":4977,"rsi_14":63.64,"sma_20":2138.75,"sma_60":2114.5,"sma_120":2119.25},{"date":"2025-04-03","open":2115,"high":2150,"low":2115,"close":2150,"volume":2001,"rsi_14":63.64,"sma_20":2140.0,"sma_60":2116.17,"sma_120":2119.12},{"date":"2025-04-04","open":2115,"high":2145,"low":2110,"close":2145,"volume":6228,"rsi_14":40.91,"sma_20":2140.25,"sma_60":2117.33,"sma_120":2118.96},{"date":"2025-04-07","open":2110,"high":2140,"low":2100,"close":2135,"volume":25188,"rsi_14":39.13,"sma_20":2141.25,"sma_60":2117.83,"sma_120":2118.71},{"date":"2025-04-08","open":2105,"high":2130,"low":2100,"close":2130,"volume":4711,"rsi_14":37.5,"sma_20":2142.75,"sma_60":2118.42,"sma_120":2118.46},{"date":"2025-04-09","open":2110,"high":2130,"low":2110,"close":2130,"volume":12846,"rsi_14":39.13,"sma_20":2144.25,"sma_60":2119.0,"sma_120":2118.21},{"date":"2025-04-10","open":2100,"high":2135,"low":2100,"close":2135,"volume":3599,"rsi_14":55.56,"sma_20":2145.75,"sma_60":2119.58,"sma_120":2118.0},{"date":"2025-04-11","open":2135,"high":2135,"low":2105,"close":2135,"volume":1331,"rsi_14":27.27,"sma_20":2147.25,"sma_60":2120.17,"sma_120":2117.75},{"date":"2025-04-14","open":2105,"high":2140,"low":2105,"close":2135,"volume":2557,"rsi_14":33.33,"sma_20":2145.75,"sma_60":2121.17,"sma_120":2117.54},{"date":"2025-04-15","open":2135,"high":2135,"low":2115,"close":2125,"volume":772,"rsi_14":30.0,"sma_20":2144.0,"sma_60":2122.0,"sma_120":2117.25},{"date":"2025-04-16","open":2120,"high":2140,"low":2110,"close":2115,"volume":1333,"rsi_14":10.0,"sma_20":2141.75,"sma_60":2122.5,"sma_120":2116.92},{"date":"2025-04-17","open":2110,"high":2130,"low":2105,"close":2130,"volume":2927,"rsi_14":30.77,"sma_20":2140.5,"sma_60":2123.17,"sma_120":2116.71},{"date":"2025-04-18","open":2105,"high":2135,"low":2105,"close":2135,"volume":2897,"rsi_14":35.71,"sma_20":2141.0,"sma_60":2124.08,"sma_120":2116.5},{"date":"2025-04-21","open":2110,"high":2135,"low":2100,"close":2130,"volume":19970,"rsi_14":35.71,"sma_20":2139.5,"sma_60":2124.67,"sma_120":2116.38},{"date":"2025-04-22","open":2105,"high":2125,"low":2100,"close":2125,"volume":7033,"rsi_14":33.33,"sma_20":2138.25,"sma_60":2125.17,"sma_120":2115.92},{"date":"2025-04-23","open":2130,"high":2130,"low":2110,"close":2120,"volume":657,"rsi_14":31.25,"sma_20":2137.0,"sma_60":2125.5,"sma_120":2115.62},{"date":"2025-04-24","open":2110,"high":2120,"low":2110,"close":2120,"volume":1113,"rsi_14":33.33,"sma_20":2135.25,"sma_60":2125.83,"sma_120":2115.42},{"date":"2025-04-25","open":2110,"high":2127,"low":2110,"close":2115,"volume":6436,"rsi_14":35.71,"sma_20":2133.25,"sma_60":2126.0,"sma_120":2115.08},{"date":"2025-04-28","open":2105,"high":2130,"low":2105,"close":2130,"volume":3555,"rsi_14":50.0,"sma_20":2132.0,"sma_60":2126.67,"sma_120":2114.67},{"date":"2025-04-29","open":2110,"high":2125,"low":2110,"close":2125,"volume":2145,"rsi_14":47.06,"sma_20":2130.75,"sma_60":2127.58,"sma_120":2114.25},{"date":"2025-04-30","open":2110,"high":2125,"low":2110,"close":2125,"volume":3261,"rsi_14":43.75,"sma_20":2129.5,"sma_60":2128.17,"sma_120":2113.79},{"date":"2025-05-02","open":2125,"high":2130,"low":2115,"close":2130,"volume":3132,"rsi_14":47.06,"sma_20":2128.5,"sma_60":2128.83,"sma_120":2113.42},{"date":"2025-05-07","open":2115,"high":2125,"low":2110,"close":2125,"volume":3067,"rsi_14":44.44,"sma_20":2127.5,"sma_60":2129.17,"sma_120":2113.17},{"date":"2025-05-08","open":2110,"high":2135,"low":2110,"close":2135,"volume":14861,"rsi_14":55.56,"sma_20":2127.5,"sma_60":2130.0,"sma_120":2113.04},{"date":"2025-05-09","open":2110,"high":2135,"low":2110,"close":2135,"volume":2584,"rsi_14":62.5,"sma_20":2127.75,"sma_60":2130.67,"sma_120":2112.75},{"date":"2025-05-12","open":2110,"high":2135,"low":2110,"close":2135,"volume":1149,"rsi_14":53.85,"sma_20":2128.0,"sma_60":2131.25,"sma_120":2112.38},{"date":"2025-05-13","open":2110,"high":2135,"low":2110,"close":2135,"volume":2690,"rsi_14":50.0,"sma_20":2128.0,"sma_60":2131.5,"sma_120":2112.25},{"date":"2025-05-14","open":2130,"high":2140,"low":2125,"close":2125,"volume":2104,"rsi_14":46.15,"sma_20":2127.5,"sma_60":2131.5,"sma_120":2112.04},{"date":"2025-05-15","open":2125,"high":2135,"low":2125,"close":2125,"volume":2145,"rsi_14":50.0,"sma_20":2127.0,"sma_60":2131.5,"sma_120":2112.0},{"date":"2025-05-16","open":2125,"high":2130,"low":2125,"close":2125,"volume":13086,"rsi_14":54.55,"sma_20":2127.0,"sma_60":2131.5,"sma_120":2111.92},{"date":"2025-05-19","open":2125,"high":2150,"low":2125,"close":2150,"volume":10586,"rsi_14":68.75,"sma_20":2128.75,"sma_60":2132.0,"sma_120":2112.04},{"date":"2025-05-20","open":2150,"high":2175,"low":2145,"close":2170,"volume":11325,"rsi_14":78.95,"sma_20":2130.75,"sma_60":2132.83,"sma_120":2112.25},{"date":"2025-05-21","open":2160,"high":2175,"low":2160,"close":2175,"volume":20430,"rsi_14":76.47,"sma_20":2132.75,"sma_60":2133.58,"sma_120":2112.58},{"date":"2025-05-22","open":2165,"high":2200,"low":2165,"close":2200,"volume":40225,"rsi_14":85.71,"sma_20":2136.25,"sma_60":2134.75,"sma_120":2113.5},{"date":"2025-05-23","open":2200,"high":2200,"low":2175,"close":2200,"volume":8450,"rsi_14":85.71,"sma_20":2140.0,"sma_60":2136.25,"sma_120":2114.38},{"date":"2025-05-26","open":2175,"high":2205,"low":2175,"close":2200,"volume":9031,"rsi_14":85.0,"sma_20":2144.0,"sma_60":2137.75,"sma_120":2115.08},{"date":"2025-05-27","open":2200,"high":2200,"low":2180,"close":2185,"volume":5701,"rsi_14":77.27,"sma_20":2147.25,"sma_60":2138.83,"sma_120":2115.67},{"date":"2025-05-28","open":2175,"high":2200,"low":2175,"close":2195,"volume":4082,"rsi_14":77.27,"sma_20":2151.25,"sma_60":2139.92,"sma_120":2116.5},{"date":"2025-05-29","open":2175,"high":2200,"low":2160,"close":2200,"volume":3669,"rsi_14":78.26,"sma_20":2154.75,"sma_60":2141.08,"sma_120":2117.21},{"date":"2025-05-30","open":2160,"high":2200,"low":2160,"close":2200,"volume":568,"rsi_14":78.26,"sma_20":2158.5,"sma_60":2142.25,"sma_120":2118.12},{"date":"2025-06-02","open":2170,"high":2200,"low":2170,"close":2180,"volume":662,"rsi_14":66.67,"sma_20":2161.25,"sma_60":2143.17,"sma_120":2118.79},{"date":"2025-06-04","open":2180,"high":2200,"low":2170,"close":2190,"volume":1368,"rsi_14":74.07,"sma_20":2164.25,"sma_60":2144.25,"sma_120":2119.58},{"date":"2025-06-05","open":2165,"high":2195,"low":2165,"close":2170,"volume":4403,"rsi_14":64.52,"sma_20":2166.5,"sma_60":2144.75,"sma_120":2120.25},{"date":"2025-06-09","open":2180,"high":2180,"low":2170,"close":2175,"volume":658,"rsi_14":65.62,"sma_20":2168.5,"sma_60":2145.75,"sma_120":2121.04},{"date":"2025-06-10","open":2170,"high":2180,"low":2170,"close":2180,"volume":383,"rsi_14":60.71,"sma_20":2170.75,"sma_60":2147.08,"sma_120":2121.96},{"date":"2025-06-11","open":2170,"high":2180,"low":2160,"close":2175,"volume":139,"rsi_14":52.0,"sma_20":2172.75,"sma_60":2148.33,"sma_120":2122.75},{"date":"2025-06-12","open":2160,"high":2170,"low":2140,"close":2170,"volume":518,"rsi_14":48.0,"sma_20":2174.5,"sma_60":2149.42,"sma_120":2123.67},{"date":"2025-06-13","open":2155,"high":2170,"low":2140,"close":2165,"volume":10168,"rsi_14":33.33,"sma_20":2176.5,"sma_60":2150.42,"sma_120":2124.38},{"date":"2025-06-16","open":2130,"high":2155,"low":2120,"close":2155,"volume":1169,"rsi_14":30.43,"sma_20":2178.0,"sma_60":2150.25,"sma_120":2125.04},{"date":"2025-06-17","open":2120,"high":2155,"low":2120,"close":2155,"volume":1300,"rsi_14":30.43,"sma_20":2179.5,"sma_60":2150.17,"sma_120":2125.83},{"date":"2025-06-18","open":2165,"high":2165,"low":2130,"close":2165,"volume":2375,"rsi_14":40.91,"sma_20":2180.25,"sma_60":2150.25,"sma_120":2126.75},{"date":"2025-06-19","open":2130,"high":2175,"low":2130,"close":2175,"volume":2767,"rsi_14":40.91,"sma_20":2180.5,"sma_60":2150.58,"sma_120":2127.5},{"date":"2025-06-20","open":2130,"high":2175,"low":2130,"close":2155,"volume":1752,"rsi_14":32.0,"sma_20":2179.5,"sma_60":2151.08,"sma_120":2128.17},{"date":"2025-06-23","open":2155,"high":2165,"low":2120,"close":2160,"volume":8379,"rsi_14":34.62,"sma_20":2177.5,"sma_60":2151.08,"sma_120":2128.5},{"date":"2025-06-24","open":2120,"high":2170,"low":2110,"close":2170,"volume":46442,"rsi_14":45.83,"sma_20":2176.0,"sma_60":2151.42,"sma_120":2129.0},{"date":"2025-06-25","open":2135,"high":2170,"low":2135,"close":2165,"volume":309,"rsi_14":39.13,"sma_20":2174.25,"sma_60":2151.75,"sma_120":2129.54},{"date":"2025-06-26","open":2120,"high":2170,"low":2120,"close":2160,"volume":642,"rsi_14":45.0,"sma_20":2173.0,"sma_60":2151.83,"sma_120":2130.08},{"date":"2025-06-27","open":2165,"high":2165,"low":2125,"close":2140,"volume":374,"rsi_14":34.78,"sma_20":2170.25,"sma_60":2151.58,"sma_120":2130.83},{"date":"2025-06-30","open":2140,"high":2145,"low":2115,"close":2145,"volume":282,"rsi_14":34.78,"sma_20":2167.5,"sma_60":2151.42,"sma_120":2131.62},{"date":"2025-07-01","open":2145,"high":2160,"low":2120,"close":2160,"volume":3616,"rsi_14":44.0,"sma_20":2165.5,"sma_60":2151.58,"sma_120":2132.46},{"date":"2025-07-02","open":2120,"high":2170,"low":2120,"close":2165,"volume":82,"rsi_14":48.0,"sma_20":2164.75,"sma_60":2151.83,"sma_120":2133.17},{"date":"2025-07-03","open":2120,"high":2165,"low":2120,"close":2165,"volume":785,"rsi_14":50.0,"sma_20":2163.5,"sma_60":2152.08,"sma_120":2134.12},{"date":"2025-07-04","open":2105,"high":2165,"low":2105,"close":2150,"volume":477,"rsi_14":48.0,"sma_20":2162.5,"sma_60":2152.17,"sma_120":2134.75},{"date":"2025-07-07","open":2095,"high":2150,"low":2095,"close":2140,"volume":3907,"rsi_14":44.44,"sma_20":2160.75,"sma_60":2152.25,"sma_120":2135.04},{"date":"2025-07-08","open":2105,"high":2160,"low":2105,"close":2155,"volume":180,"rsi_14":46.43,"sma_20":2159.5,"sma_60":2152.67,"sma_120":2135.54},{"date":"2025-07-09","open":2120,"high":2150,"low":2120,"close":2150,"volume":1164,"rsi_14":40.74,"sma_20":2158.25,"sma_60":2153.0,"sma_120":2136.0},{"date":"2025-07-10","open":2140,"high":2145,"low":2115,"close":2120,"volume":7486,"rsi_14":37.93,"sma_20":2155.75,"sma_60":2152.75,"sma_120":2136.17},{"date":"2025-07-11","open":2120,"high":2135,"low":2120,"close":2120,"volume":1200,"rsi_14":35.71,"sma_20":2153.5,"sma_60":2152.5,"sma_120":2136.33},{"date":"2025-07-14","open":2120,"high":2130,"low":2105,"close":2130,"volume":599,"rsi_14":35.71,"sma_20":2152.25,"sma_60":2152.42,"sma_120":2136.79},{"date":"2025-07-15","open":2100,"high":2130,"low":2100,"close":2130,"volume":999,"rsi_14":37.04,"sma_20":2151.0,"sma_60":2152.5,"sma_120":2137.25},{"date":"2025-07-16","open":2100,"high":2140,"low":2100,"close":2130,"volume":1139,"rsi_14":38.46,"sma_20":2149.25,"sma_60":2152.75,"sma_120":2137.62},{"date":"2025-07-17","open":2105,"high":2140,"low":2105,"close":2135,"volume":1385,"rsi_14":47.83,"sma_20":2147.25,"sma_60":2152.83,"sma_120":2138.0},{"date":"2025-07-18","open":2130,"high":2135,"low":2130,"close":2130,"volume":930,"rsi_14":43.48,"sma_20":2146.0,"sma_60":2152.75,"sma_120":2138.42},{"date":"2025-07-21","open":2130,"high":2140,"low":2130,"close":2140,"volume":2780,"rsi_14":40.91,"sma_20":2145.0,"sma_60":2152.92,"sma_120":2138.79},{"date":"2025-07-22","open":2100,"high":2140,"low":2100,"close":2120,"volume":21040,"rsi_14":32.0,"sma_20":2142.5,"sma_60":2152.83,"sma_120":2139.0},{"date":"2025-07-23","open":2105,"high":2125,"low":2105,"close":2125,"volume":1124,"rsi_14":34.62,"sma_20":2140.5,"sma_60":2152.92,"sma_120":2139.21},{"date":"2025-07-24","open":2130,"high":2145,"low":2110,"close":2125,"volume":97,"rsi_14":39.13,"sma_20":2138.75,"sma_60":2153.0,"sma_120":2139.42},{"date":"2025-07-25","open":2130,"high":2130,"low":2105,"close":2110,"volume":2714,"rsi_14":37.5,"sma_20":2137.25,"sma_60":2152.92,"sma_120":2139.46},{"date":"2025-07-28","open":2100,"high":2125,"low":2100,"close":2120,"volume":615,"rsi_14":34.78,"sma_20":2136.0,"sma_60":2152.75,"sma_120":2139.71},{"date":"2025-07-29","open":2120,"high":2120,"low":2110,"close":2120,"volume":640,"rsi_14":36.36,"sma_20":2134.0,"sma_60":2152.67,"sma_120":2140.12},{"date":"2025-07-30","open":2105,"high":2125,"low":2105,"close":2125,"volume":318,"rsi_14":52.94,"sma_20":2132.0,"sma_60":2152.67,"sma_120":2140.42},{"date":"2025-07-31","open":2105,"high":2185,"low":2100,"close":2160,"volume":2355,"rsi_14":66.67,"sma_20":2131.75,"sma_60":2153.17,"sma_120":2141.0},{"date":"2025-08-01","open":2110,"high":2160,"low":2105,"close":2140,"volume":359,"rsi_14":53.85,"sma_20":2131.25,"sma_60":2153.42,"sma_120":2141.29},{"date":"2025-08-04","open":2140,"high":2140,"low":2135,"close":2135,"volume":1049,"rsi_14":51.85,"sma_20":2131.0,"sma_60":2153.42,"sma_120":2141.71},{"date":"2025-08-05","open":2105,"high":2130,"low":2105,"close":2130,"volume":2821,"rsi_14":50.0,"sma_20":2129.75,"sma_60":2153.33,"sma_120":2142.0},{"date":"2025-08-06","open":2105,"high":2130,"low":2105,"close":2130,"volume":3737,"rsi_14":48.15,"sma_20":2128.75,"sma_60":2153.25,"sma_120":2142.25},{"date":"2025-08-07","open":2105,"high":2140,"low":2105,"close":2135,"volume":6339,"rsi_14":51.85,"sma_20":2129.5,"sma_60":2153.25,"sma_120":2142.38},{"date":"2025-08-08","open":2105,"high":2130,"low":2105,"close":2130,"volume":263,"rsi_14":46.15,"sma_20":2130.0,"sma_60":2153.33,"sma_120":2142.42},{"date":"2025-08-11","open":2105,"high":2135,"low":2105,"close":2115,"volume":236,"rsi_14":48.0,"sma_20":2129.25,"sma_60":2153.17,"sma_120":2142.33},{"date":"2025-08-12","open":2105,"high":2175,"low":2105,"close":2170,"volume":18181,"rsi_14":62.86,"sma_20":2131.25,"sma_60":2153.92,"sma_120":2142.71},{"date":"2025-08-13","open":2170,"high":2170,"low":2135,"close":2155,"volume":355,"rsi_14":57.89,"sma_20":2132.5,"sma_60":2154.0,"sma_120":2143.0},{"date":"2025-08-14","open":2115,"high":2160,"low":2115,"close":2145,"volume":1534,"rsi_14":59.46,"sma_20":2133.0,"sma_60":2153.58,"sma_120":2143.21},{"date":"2025-08-18","open":2115,"high":2140,"low":2115,"close":2130,"volume":2956,"rsi_14":52.63,"sma_20":2133.0,"sma_60":2152.83,"sma_120":2143.21},{"date":"2025-08-19","open":2115,"high":2140,"low":2110,"close":2130,"volume":10336,"rsi_14":52.63,"sma_20":2132.5,"sma_60":2151.67,"sma_120":2143.21},{"date":"2025-08-20","open":2120,"high":2130,"low":2120,"close":2130,"volume":4165,"rsi_14":51.35,"sma_20":2133.0,"sma_60":2150.5,"sma_120":2143.38},{"date":"2025-08-21","open":2115,"high":2130,"low":2105,"close":2130,"volume":20669,"rsi_14":40.0,"sma_20":2133.25,"sma_60":2149.33,"sma_120":2143.54},{"date":"2025-08-22","open":2115,"high":2125,"low":2110,"close":2125,"volume":6417,"rsi_14":44.44,"sma_20":2133.25,"sma_60":2148.33,"sma_120":2143.58},{"date":"2025-08-25","open":2115,"high":2120,"low":2115,"close":2120,"volume":639,"rsi_14":44.44,"sma_20":2133.75,"sma_60":2147.08,"sma_120":2143.5},{"date":"2025-08-26","open":2120,"high":2120,"low":2115,"close":2115,"volume":11864,"rsi_14":44.44,"sma_20":2133.5,"sma_60":2145.67,"sma_120":2143.38},{"date":"2025-08-27","open":2105,"high":2130,"low":2105,"close":2115,"volume":277,"rsi_14":44.44,"sma_20":2133.25,"sma_60":2144.25,"sma_120":2143.25},{"date":"2025-08-28","open":2125,"high":2130,"low":2120,"close":2120,"volume":26,"rsi_14":44.44,"sma_20":2133.0,"sma_60":2143.25,"sma_120":2143.21},{"date":"2025-08-29","open":2120,"high":2120,"low":2120,"close":2120,"volume":2,"rsi_14":46.15,"sma_20":2131.0,"sma_60":2142.08,"sma_120":2143.17},{"date":"2025-09-01","open":2105,"high":2115,"low":2105,"close":2110,"volume":259,"rsi_14":48.0,"sma_20":2129.5,"sma_60":2141.08,"sma_120":2142.92},{"date":"2025-09-02","open":2110,"high":2110,"low":2100,"close":2100,"volume":2057,"rsi_14":6.25,"sma_20":2127.75,"sma_60":2139.83,"sma_120":2142.79},{"date":"2025-09-03","open":2095,"high":2100,"low":2095,"close":2100,"volume":2044,"rsi_14":7.69,"sma_20":2126.25,"sma_60":2138.5,"sma_120":2142.79},{"date":"2025-09-04","open":2100,"high":2120,"low":2095,"close":2120,"volume":13583,"rsi_14":33.33,"sma_20":2125.75,"sma_60":2137.58,"sma_120":2142.96},{"date":"2025-09-05","open":2110,"high":2120,"low":2095,"close":2100,"volume":9843,"rsi_14":31.25,"sma_20":2124.0,"sma_60":2136.42,"sma_120":2142.92},{"date":"2025-09-08","open":2085,"high":2105,"low":2085,"close":2095,"volume":1484,"rsi_14":29.41,"sma_20":2122.25,"sma_60":2135.25,"sma_120":2142.83},{"date":"2025-09-09","open":2085,"high":2155,"low":2085,"close":2100,"volume":13754,"rsi_14":33.33,"sma_20":2121.5,"sma_60":2134.33,"sma_120":2142.29},{"date":"2025-09-10","open":2095,"high":2130,"low":2095,"close":2100,"volume":597,"rsi_14":33.33,"sma_20":2118.0,"sma_60":2133.42,"sma_120":2141.79},{"date":"2025-09-11","open":2100,"high":2120,"low":2095,"close":2095,"volume":4417,"rsi_14":33.33,"sma_20":2115.0,"sma_60":2132.25,"sma_120":2141.25},{"date":"2025-09-12","open":2090,"high":2200,"low":2090,"close":2150,"volume":24459,"rsi_14":60.71,"sma_20":2115.25,"sma_60":2131.83,"sma_120":2141.21},{"date":"2025-09-15","open":2140,"high":2160,"low":2140,"close":2160,"volume":5709,"rsi_14":65.52,"sma_20":2116.75,"sma_60":2131.92,"sma_120":2141.5},{"date":"2025-09-16","open":2160,"high":2190,"low":2145,"close":2160,"volume":1699,"rsi_14":65.52,"sma_20":2118.25,"sma_60":2131.92,"sma_120":2141.5},{"date":"2025-09-17","open":2145,"high":2160,"low":2145,"close":2160,"volume":4671,"rsi_14":64.29,"sma_20":2119.75,"sma_60":2131.75,"sma_120":2141.58},{"date":"2025-09-18","open":2150,"high":2185,"low":2145,"close":2165,"volume":33829,"rsi_14":68.75,"sma_20":2122.25,"sma_60":2132.0,"sma_120":2141.88},{"date":"2025-09-19","open":2160,"high":2170,"low":2155,"close":2170,"volume":4221,"rsi_14":68.75,"sma_20":2124.5,"sma_60":2132.17,"sma_120":2142.0},{"date":"2025-09-22","open":2165,"high":2175,"low":2165,"close":2175,"volume":1598,"rsi_14":74.19,"sma_20":2127.25,"sma_60":2132.75,"sma_120":2142.17},{"date":"2025-09-23","open":2175,"high":2175,"low":2160,"close":2165,"volume":538,"rsi_14":69.7,"sma_20":2129.75,"sma_60":2133.08,"sma_120":2142.25},{"date":"2025-09-24","open":2150,"high":2160,"low":2145,"close":2155,"volume":663,"rsi_14":61.29,"sma_20":2131.75,"sma_60":2133.0,"sma_120":2142.29},{"date":"2025-09-25","open":2150,"high":2180,"low":2150,"close":2175,"volume":139,"rsi_14":74.19,"sma_20":2134.5,"sma_60":2133.17,"sma_120":2142.5},{"date":"2025-09-26","open":2155,"high":2170,"low":2150,"close":2170,"volume":21288,"rsi_14":74.19,"sma_20":2137.0,"sma_60":2133.25,"sma_120":2142.67},{"date":"2025-09-29","open":2145,"high":2170,"low":2140,"close":2155,"volume":965,"rsi_14":66.67,"sma_20":2139.25,"sma_60":2133.33,"sma_120":2142.75},{"date":"2025-09-30","open":2140,"high":2160,"low":2105,"close":2150,"volume":488,"rsi_14":64.71,"sma_20":2141.75,"sma_60":2133.5,"sma_120":2142.88},{"date":"2025-10-01","open":2130,"high":2145,"low":2130,"close":2145,"volume":440,"rsi_14":64.71,"sma_20":2144.0,"sma_60":2133.33,"sma_120":2143.0},{"date":"2025-10-02","open":2115,"high":2140,"low":2105,"close":2130,"volume":3994,"rsi_14":47.83,"sma_20":2145.25,"sma_60":2133.25,"sma_120":2143.12},{"date":"2025-10-10","open":2120,"high":2140,"low":2115,"close":2120,"volume":2519,"rsi_14":34.62,"sma_20":2146.25,"sma_60":2133.25,"sma_120":2143.0},{"date":"2025-10-13","open":2115,"high":2125,"low":2110,"close":2125,"volume":26490,"rsi_14":37.04,"sma_20":2147.75,"sma_60":2133.33,"sma_120":2142.92},{"date":"2025-10-14","open":2115,"high":2130,"low":2115,"close":2130,"volume":713,"rsi_14":39.29,"sma_20":2149.25,"sma_60":2133.33,"sma_120":2142.88},{"date":"2025-10-15","open":2105,"high":2135,"low":2105,"close":2135,"volume":2980,"rsi_14":32.0,"sma_20":2151.0,"sma_60":2133.42,"sma_120":2142.96},{"date":"2025-10-16","open":2105,"high":2145,"low":2100,"close":2135,"volume":24831,"rsi_14":34.78,"sma_20":2153.0,"sma_60":2133.5,"sma_120":2143.12},{"date":"2025-10-17","open":2130,"high":2140,"low":2115,"close":2140,"volume":9016,"rsi_14":34.78,"sma_20":2152.5,"sma_60":2133.58,"sma_120":2143.21},{"date":"2025-10-20","open":2135,"high":2160,"low":2135,"close":2140,"volume":2011,"rsi_14":38.1,"sma_20":2151.5,"sma_60":2133.75,"sma_120":2143.25},{"date":"2025-10-21","open":2140,"high":2140,"low":2135,"close":2140,"volume":2935,"rsi_14":42.11,"sma_20":2150.5,"sma_60":2133.75,"sma_120":2143.33},{"date":"2025-10-22","open":2145,"high":2150,"low":2145,"close":2150,"volume":4929,"rsi_14":35.29,"sma_20":2150.0,"sma_60":2134.25,"sma_120":2143.54},{"date":"2025-10-23","open":2145,"high":2160,"low":2145,"close":2160,"volume":3727,"rsi_14":44.44,"sma_20":2149.0,"sma_60":2134.83,"sma_120":2143.88},{"date":"2025-10-24","open":2150,"high":2175,"low":2140,"close":2150,"volume":20131,"rsi_14":47.06,"sma_20":2148.0,"sma_60":2135.25,"sma_120":2144.12},{"date":"2025-10-27","open":2145,"high":2150,"low":2145,"close":2150,"volume":1480,"rsi_14":50.0,"sma_20":2146.75,"sma_60":2135.92,"sma_120":2144.42},{"date":"2025-10-28","open":2160,"high":2160,"low":2150,"close":2155,"volume":6363,"rsi_14":56.25,"sma_20":2146.25,"sma_60":2136.5,"sma_120":2144.62},{"date":"2025-10-29","open":2155,"high":2155,"low":2145,"close":2150,"volume":4154,"rsi_14":52.94,"sma_20":2146.0,"sma_60":2137.0,"sma_120":2144.83},{"date":"2025-10-30","open":2155,"high":2165,"low":2150,"close":2165,"volume":223,"rsi_14":80.0,"sma_20":2145.5,"sma_60":2137.67,"sma_120":2145.17},{"date":"2025-10-31","open":2145,"high":2175,"low":2145,"close":2155,"volume":8400,"rsi_14":68.75,"sma_20":2144.75,"sma_60":2137.58,"sma_120":2145.38},{"date":"2025-11-03","open":2155,"high":2200,"low":2140,"close":2180,"volume":14118,"rsi_14":75.0,"sma_20":2146.0,"sma_60":2138.25,"sma_120":2145.83},{"date":"2025-11-04","open":2180,"high":2200,"low":2165,"close":2200,"volume":7678,"rsi_14":78.26,"sma_20":2148.5,"sma_60":2139.33,"sma_120":2146.38},{"date":"2025-11-05","open":2190,"high":2200,"low":2180,"close":2190,"volume":12143,"rsi_14":72.0,"sma_20":2150.75,"sma_60":2140.33,"sma_120":2146.83},{"date":"2025-11-06","open":2170,"high":2190,"low":2155,"close":2180,"volume":5315,"rsi_14":65.38,"sma_20":2152.5,"sma_60":2141.17,"sma_120":2147.21},{"date":"2025-11-07","open":2175,"high":2185,"low":2165,"close":2185,"volume":5132,"rsi_14":66.67,"sma_20":2155.75,"sma_60":2142.0,"sma_120":2147.62},{"date":"2025-11-10","open":2185,"high":2195,"low":2175,"close":2185,"volume":10905,"rsi_14":66.67,"sma_20":2158.75,"sma_60":2142.92,"sma_120":2148.12},{"date":"2025-11-11","open":2180,"high":2190,"low":2160,"close":2190,"volume":4178,"rsi_14":65.38,"sma_20":2161.75,"sma_60":2144.17,"sma_120":2148.67},{"date":"2025-11-12","open":2190,"high":2200,"low":2180,"close":2190,"volume":10114,"rsi_14":62.5,"sma_20":2164.5,"sma_60":2144.5,"sma_120":2149.21},{"date":"2025-11-13","open":2155,"high":2160,"low":2135,"close":2150,"volume":6100,"rsi_14":50.0,"sma_20":2165.25,"sma_60":2144.42,"sma_120":2149.21},{"date":"2025-11-14","open":2160,"high":2160,"low":2140,"close":2150,"volume":124,"rsi_14":50.0,"sma_20":2165.75,"sma_60":2144.5,"sma_120":2149.04},{"date":"2025-11-17","open":2145,"high":2155,"low":2145,"close":2155,"volume":5234,"rsi_14":50.0,"sma_20":2166.5,"sma_60":2144.92,"sma_120":2148.88},{"date":"2025-11-18","open":2135,"high":2155,"low":2135,"close":2150,"volume":4288,"rsi_14":50.0,"sma_20":2167.0,"sma_60":2145.25,"sma_120":2148.46},{"date":"2025-11-19","open":2150,"high":2150,"low":2120,"close":2150,"volume":6410,"rsi_14":44.44,"sma_20":2167.0,"sma_60":2145.58,"sma_120":2148.04},{"date":"2025-11-20","open":2150,"high":2150,"low":2130,"close":2130,"volume":1240,"rsi_14":41.38,"sma_20":2165.5,"sma_60":2145.58,"sma_120":2147.46},{"date":"2025-11-21","open":2130,"high":2140,"low":2130,"close":2130,"volume":21467,"rsi_14":29.17,"sma_20":2164.5,"sma_60":2145.67,"sma_120":2147.0},{"date":"2025-11-24","open":2125,"high":2135,"low":2125,"close":2135,"volume":170,"rsi_14":19.05,"sma_20":2163.75,"sma_60":2145.92,"sma_120":2146.5},{"date":"2025-11-25","open":2155,"high":2155,"low":2120,"close":2150,"volume":17,"rsi_14":31.82,"sma_20":2163.5,"sma_60":2146.5,"sma_120":2146.08},{"date":"2025-11-26","open":2155,"high":2155,"low":2120,"close":2145,"volume":1807,"rsi_14":33.33,"sma_20":2163.25,"sma_60":2147.0,"sma_120":2145.62},{"date":"2025-11-27","open":2140,"high":2150,"low":2140,"close":2150,"volume":1973,"rsi_14":33.33,"sma_20":2162.5,"sma_60":2147.5,"sma_120":2145.38},{"date":"2025-11-28","open":2135,"high":2155,"low":2135,"close":2140,"volume":1652,"rsi_14":30.43,"sma_20":2161.75,"sma_60":2147.83,"sma_120":2144.96},{"date":"2025-12-01","open":2135,"high":2155,"low":2135,"close":2150,"volume":465,"rsi_14":33.33,"sma_20":2160.25,"sma_60":2148.5,"sma_120":2144.79},{"date":"2025-12-02","open":2150,"high":2170,"low":2150,"close":2155,"volume":4328,"rsi_14":36.0,"sma_20":2158.0,"sma_60":2149.42,"sma_120":2144.62},{"date":"2025-12-03","open":2155,"high":2175,"low":2155,"close":2175,"volume":3803,"rsi_14":61.9,"sma_20":2157.25,"sma_60":2150.67,"sma_120":2144.58},{"date":"2025-12-04","open":2170,"high":2185,"low":2165,"close":2180,"volume":5080,"rsi_14":63.64,"sma_20":2157.25,"sma_60":2151.67,"sma_120":2144.62},{"date":"2025-12-05","open":2120,"high":2180,"low":2110,"close":2180,"volume":16411,"rsi_14":61.9,"sma_20":2157.0,"sma_60":2153.0,"sma_120":2144.71},{"date":"2025-12-08","open":2180,"high":2180,"low":2180,"close":2180,"volume":1108,"rsi_14":65.0,"sma_20":2156.75,"sma_60":2154.42,"sma_120":2144.83},{"date":"2025-12-09","open":2160,"high":2180,"low":2160,"close":2180,"volume":61,"rsi_14":65.0,"sma_20":2156.25,"sma_60":2155.75,"sma_120":2145.04},{"date":"2025-12-10","open":2180,"high":2190,"low":2170,"close":2190,"volume":53014,"rsi_14":83.33,"sma_20":2156.25,"sma_60":2157.25,"sma_120":2145.33},{"date":"2025-12-11","open":2185,"high":2190,"low":2155,"close":2175,"volume":12274,"rsi_14":71.43,"sma_20":2157.5,"sma_60":2158.58,"sma_120":2145.42},{"date":"2025-12-12","open":2170,"high":2170,"low":2160,"close":2165,"volume":484,"rsi_14":63.64,"sma_20":2158.25,"sma_60":2158.83,"sma_120":2145.33},{"date":"2025-12-15","open":2120,"high":2160,"low":2120,"close":2160,"volume":869,"rsi_14":55.0,"sma_20":2158.5,"sma_60":2158.83,"sma_120":2145.38},{"date":"2025-12-16","open":2120,"high":2160,"low":2120,"close":2155,"volume":682,"rsi_14":55.0,"sma_20":2158.75,"sma_60":2158.75,"sma_120":2145.33},{"date":"2025-12-17","open":2125,"high":2175,"low":2125,"close":2135,"volume":719,"rsi_14":43.48,"sma_20":2158.0,"sma_60":2158.33,"sma_120":2145.04},{"date":"2025-12-18","open":2135,"high":2140,"low":2135,"close":2140,"volume":1060,"rsi_14":50.0,"sma_20":2158.5,"sma_60":2157.67,"sma_120":2144.83},{"date":"2025-12-19","open":2120,"high":2140,"low":2120,"close":2130,"volume":951,"rsi_14":40.91,"sma_20":2158.5,"sma_60":2157.0,"sma_120":2144.58},{"date":"2025-12-22","open":2120,"high":2155,"low":2120,"close":2145,"volume":6187,"rsi_14":45.83,"sma_20":2159.0,"sma_60":2156.5,"sma_120":2144.62},{"date":"2025-12-23","open":2135,"high":2160,"low":2135,"close":2155,"volume":354,"rsi_14":40.91,"sma_20":2159.25,"sma_60":2156.33,"sma_120":2144.71},{"date":"2025-12-24","open":2155,"high":2155,"low":2155,"close":2155,"volume":0,"rsi_14":38.1,"sma_20":2159.75,"sma_60":2156.33,"sma_120":2144.67},{"date":"2025-12-26","open":2145,"high":2155,"low":2145,"close":2155,"volume":1192,"rsi_14":38.1,"sma_20":2160.0,"sma_60":2156.0,"sma_120":2144.58},{"date":"2025-12-29","open":2160,"high":2160,"low":2140,"close":2145,"volume":16,"rsi_14":34.78,"sma_20":2160.25,"sma_60":2155.58,"sma_120":2144.42},{"date":"2025-12-30","open":2140,"high":2145,"low":2140,"close":2145,"volume":4,"rsi_14":34.78,"sma_20":2160.0,"sma_60":2155.42,"sma_120":2144.38},{"date":"2026-01-02","open":2145,"high":2150,"low":2140,"close":2140,"volume":649,"rsi_14":27.27,"sma_20":2159.25,"sma_60":2155.25,"sma_120":2144.38},{"date":"2026-01-05","open":2140,"high":2150,"low":2140,"close":2150,"volume":536,"rsi_14":38.1,"sma_20":2158.0,"sma_60":2155.33,"sma_120":2144.33},{"date":"2026-01-06","open":2145,"high":2150,"low":2145,"close":2150,"volume":571,"rsi_14":42.11,"sma_20":2156.5,"sma_60":2155.42,"sma_120":2144.33},{"date":"2026-01-07","open":2140,"high":2150,"low":2140,"close":2150,"volume":434,"rsi_14":44.44,"sma_20":2155.0,"sma_60":2155.92,"sma_120":2144.58},{"date":"2026-01-08","open":2145,"high":2155,"low":2145,"close":2155,"volume":759,"rsi_14":50.0,"sma_20":2153.75,"sma_60":2156.42,"sma_120":2144.88},{"date":"2026-01-09","open":2155,"high":2155,"low":2145,"close":2155,"volume":4834,"rsi_14":64.29,"sma_20":2152.5,"sma_60":2156.83,"sma_120":2145.08},{"date":"2026-01-12","open":2140,"high":2155,"low":2140,"close":2150,"volume":134,"rsi_14":57.14,"sma_20":2150.5,"sma_60":2157.08,"sma_120":2145.25},{"date":"2026-01-13","open":2145,"high":2155,"low":2145,"close":2152,"volume":1560,"rsi_14":67.74,"sma_20":2149.35,"sma_60":2157.37,"sma_120":2145.43},{"date":"2026-01-14","open":2150,"high":2160,"low":2145,"close":2160,"volume":3104,"rsi_14":63.64,"sma_20":2149.1,"sma_60":2157.7,"sma_120":2145.64},{"date":"2026-01-15","open":2145,"high":2160,"low":2145,"close":2160,"volume":486,"rsi_14":55.56,"sma_20":2149.1,"sma_60":2158.03,"sma_120":2145.89},{"date":"2026-01-16","open":2160,"high":2160,"low":2145,"close":2160,"volume":2437,"rsi_14":55.56,"sma_20":2150.6,"sma_60":2158.53,"sma_120":2146.06},{"date":"2026-01-19","open":2160,"high":2160,"low":2145,"close":2145,"volume":1698,"rsi_14":50.0,"sma_20":2150.85,"sma_60":2158.28,"sma_120":2146.27},{"date":"2026-01-20","open":2145,"high":2155,"low":2145,"close":2155,"volume":677,"rsi_14":58.33,"sma_20":2152.1,"sma_60":2158.37,"sma_120":2146.52},{"date":"2026-01-21","open":2160,"high":2160,"low":2140,"close":2155,"volume":1038,"rsi_14":63.64,"sma_20":2152.6,"sma_60":2158.45,"sma_120":2146.77},{"date":"2026-01-22","open":2145,"high":2145,"low":2135,"close":2135,"volume":571,"rsi_14":38.46,"sma_20":2151.6,"sma_60":2158.12,"sma_120":2146.97},{"date":"2026-01-23","open":2135,"high":2150,"low":2125,"close":2125,"volume":23863,"rsi_14":33.33,"sma_20":2150.1,"sma_60":2157.7,"sma_120":2147.02},{"date":"2026-01-26","open":2155,"high":2155,"low":2120,"close":2125,"volume":6664,"rsi_14":33.33,"sma_20":2148.6,"sma_60":2157.03,"sma_120":2147.06},{"date":"2026-01-27","open":2125,"high":2150,"low":2125,"close":2130,"volume":5328,"rsi_14":33.33,"sma_20":2147.85,"sma_60":2156.62,"sma_120":2147.1},{"date":"2026-01-28","open":2130,"high":2135,"low":2120,"close":2125,"volume":3498,"rsi_14":31.25,"sma_20":2146.85,"sma_60":2155.7,"sma_120":2146.81},{"date":"2026-01-29","open":2125,"high":2125,"low":2115,"close":2125,"volume":7660,"rsi_14":33.33,"sma_20":2146.1,"sma_60":2154.45,"sma_120":2146.68},{"date":"2026-01-30","open":2120,"high":2130,"low":2100,"close":2100,"volume":29112,"rsi_14":23.47,"sma_20":2143.6,"sma_60":2152.95,"sma_120":2146.39},{"date":"2026-02-02","open":2100,"high":2125,"low":2100,"close":2125,"volume":18984,"rsi_14":34.78,"sma_20":2142.35,"sma_60":2152.03,"sma_120":2146.35},{"date":"2026-02-03","open":2120,"high":2120,"low":2115,"close":2120,"volume":2679,"rsi_14":33.33,"sma_20":2140.85,"sma_60":2150.95,"sma_120":2146.27},{"date":"2026-02-04","open":2110,"high":2125,"low":2105,"close":2120,"volume":9330,"rsi_14":33.33,"sma_20":2139.1,"sma_60":2150.28,"sma_120":2146.14},{"date":"2026-02-05","open":2110,"high":2125,"low":2105,"close":2125,"volume":5027,"rsi_14":36.0,"sma_20":2137.6,"sma_60":2149.28,"sma_120":2146.1},{"date":"2026-02-06","open":2125,"high":2125,"low":2105,"close":2120,"volume":1887,"rsi_14":39.13,"sma_20":2136.1,"sma_60":2148.12,"sma_120":2146.14},{"date":"2026-02-09","open":2120,"high":2145,"low":2120,"close":2130,"volume":6437,"rsi_14":39.13,"sma_20":2135.0,"sma_60":2147.12,"sma_120":2145.81},{"date":"2026-02-10","open":2140,"high":2145,"low":2125,"close":2130,"volume":7675,"rsi_14":39.13,"sma_20":2133.5,"sma_60":2146.78,"sma_120":2145.6},{"date":"2026-02-11","open":2140,"high":2140,"low":2130,"close":2130,"volume":2361,"rsi_14":47.37,"sma_20":2132.0,"sma_60":2146.45,"sma_120":2145.47},{"date":"2026-02-12","open":2130,"high":2135,"low":2125,"close":2130,"volume":4446,"rsi_14":52.94,"sma_20":2130.5,"sma_60":2146.03,"sma_120":2145.47},{"date":"2026-02-13","open":2130,"high":2150,"low":2130,"close":2145,"volume":5744,"rsi_14":60.0,"sma_20":2129.75,"sma_60":2145.95,"sma_120":2145.6},{"date":"2026-02-19","open":2145,"high":2160,"low":2135,"close":2135,"volume":5991,"rsi_14":52.38,"sma_20":2129.25,"sma_60":2145.7,"sma_120":2145.64},{"date":"2026-02-20","open":2150,"high":2255,"low":2140,"close":2245,"volume":70559,"rsi_14":78.57,"sma_20":2133.75,"sma_60":2147.62,"sma_120":2146.6},{"date":"2026-02-23","open":2205,"high":2235,"low":2200,"close":2225,"volume":17151,"rsi_14":71.74,"sma_20":2137.25,"sma_60":2149.2,"sma_120":2147.43},{"date":"2026-02-24","open":2225,"high":2225,"low":2200,"close":2205,"volume":8728,"rsi_14":73.33,"sma_20":2140.75,"sma_60":2150.37,"sma_120":2148.14},{"date":"2026-02-25","open":2205,"high":2220,"low":2205,"close":2220,"volume":141,"rsi_14":72.09,"sma_20":2145.5,"sma_60":2151.53,"sma_120":2149.02},{"date":"2026-02-26","open":2200,"high":2220,"low":2185,"close":2210,"volume":3914,"rsi_14":70.45,"sma_20":2149.5,"sma_60":2148.15,"sma_120":2151.45},{"date":"2026-02-27","open":2195,"high":2195,"low":2180,"close":2190,"volume":10625,"rsi_14":64.58,"sma_20":2152.75,"sma_60":2153.28,"sma_120":2150.39},{"date":"2026-03-03","open":2190,"high":2205,"low":2170,"close":2195,"volume":761,"rsi_14":64.58,"sma_20":2156.25,"sma_60":2154.2,"sma_120":2151.02},{"date":"2026-03-04","open":2160,"high":2205,"low":2160,"close":2195,"volume":5827,"rsi_14":65.96,"sma_20":2159.75,"sma_60":2154.95,"sma_120":2151.72},{"date":"2026-03-05","open":2160,"high":2190,"low":2160,"close":2190,"volume":8437,"rsi_14":63.04,"sma_20":2164.25,"sma_60":2155.53,"sma_120":2152.47},{"date":"2026-03-06","open":2180,"high":2190,"low":2170,"close":2190,"volume":810,"rsi_14":63.04,"sma_20":2167.5,"sma_60":2155.78,"sma_120":2153.22},{"date":"2026-03-09","open":2190,"high":2190,"low":2160,"close":2175,"volume":6846,"rsi_14":59.18,"sma_20":2170.25,"sma_60":2155.7,"sma_120":2153.68},{"date":"2026-03-10","open":2160,"high":2170,"low":2160,"close":2165,"volume":105,"rsi_14":56.86,"sma_20":2172.5,"sma_60":2155.45,"sma_120":2154.22},{"date":"2026-03-11","open":2155,"high":2165,"low":2110,"close":2155,"volume":20935,"rsi_14":52.0,"sma_20":2174.0,"sma_60":2155.03,"sma_120":2154.72},{"date":"2026-03-12","open":2165,"high":2170,"low":2145,"close":2150,"volume":1348,"rsi_14":53.06,"sma_20":2175.5,"sma_60":2154.53,"sma_120":2155.14},{"date":"2026-03-13","open":2140,"high":2175,"low":2105,"close":2140,"volume":76600,"rsi_14":13.79,"sma_20":2176.0,"sma_60":2153.7,"sma_120":2155.47},{"date":"2026-03-16","open":2150,"high":2150,"low":2130,"close":2135,"volume":920,"rsi_14":15.38,"sma_20":2176.25,"sma_60":2152.57,"sma_120":2153.95},{"date":"2026-03-17","open":2135,"high":2145,"low":2135,"close":2145,"volume":601,"rsi_14":25.0,"sma_20":2177.0,"sma_60":2152.7,"sma_120":2155.77},{"date":"2026-03-18","open":2135,"high":2145,"low":2120,"close":2140,"volume":11965,"rsi_14":13.64,"sma_20":2177.5,"sma_60":2152.37,"sma_120":2155.6},{"date":"2026-03-19","open":2140,"high":2140,"low":2105,"close":2130,"volume":6798,"rsi_14":13.64,"sma_20":2176.75,"sma_60":2151.95,"sma_120":2155.35},{"date":"2026-03-20","open":2110,"high":2125,"low":2110,"close":2125,"volume":1429,"rsi_14":15.79,"sma_20":2176.25,"sma_60":2151.78,"sma_120":2155.06},{"date":"2026-03-23","open":2125,"high":2130,"low":2105,"close":2125,"volume":3295,"rsi_14":11.11,"sma_20":2170.25,"sma_60":2151.53,"sma_120":2154.6},{"date":"2026-03-24","open":2125,"high":2130,"low":2115,"close":2125,"volume":2021,"rsi_14":11.11,"sma_20":2165.25,"sma_60":2151.45,"sma_120":2154.22},{"date":"2026-03-25","open":2105,"high":2125,"low":2105,"close":2115,"volume":5282,"rsi_14":10.53,"sma_20":2160.75,"sma_60":2150.95,"sma_120":2153.72},{"date":"2026-03-26","open":2105,"high":2115,"low":2105,"close":2115,"volume":2014,"rsi_14":10.53,"sma_20":2155.5,"sma_60":2150.28,"sma_120":2153.31},{"date":"2026-03-27","open":2105,"high":2110,"low":2100,"close":2105,"volume":2407,"rsi_14":11.11,"sma_20":2150.25,"sma_60":2149.45,"sma_120":2152.89},{"date":"2026-03-30","open":2110,"high":2125,"low":2110,"close":2120,"volume":11,"rsi_14":26.32,"sma_20":2146.75,"sma_60":2148.87,"sma_120":2152.43},{"date":"2026-03-31","open":2125,"high":2125,"low":2095,"close":2120,"volume":2684,"rsi_14":29.41,"sma_20":2143.0,"sma_60":2148.45,"sma_120":2152.02},{"date":"2026-04-01","open":2120,"high":2120,"low":2105,"close":2110,"volume":346,"rsi_14":27.78,"sma_20":2138.75,"sma_60":2147.87,"sma_120":2151.64},{"date":"2026-04-02","open":2125,"high":2125,"low":2105,"close":2105,"volume":3473,"rsi_14":29.41,"sma_20":2134.5,"sma_60":2147.28,"sma_120":2151.27},{"date":"2026-04-03","open":2100,"high":2145,"low":2095,"close":2125,"volume":4500,"rsi_14":45.0,"sma_20":2131.25,"sma_60":2146.87,"sma_120":2151.1},{"date":"2026-04-06","open":2110,"high":2135,"low":2090,"close":2125,"volume":1557,"rsi_14":38.89,"sma_20":2128.75,"sma_60":2146.45,"sma_120":2150.93},{"date":"2026-04-07","open":2105,"high":2140,"low":2105,"close":2120,"volume":408,"rsi_14":38.89,"sma_20":2126.5,"sma_60":2145.95,"sma_120":2150.93},{"date":"2026-04-08","open":2120,"high":2125,"low":2100,"close":2125,"volume":1938,"rsi_14":47.06,"sma_20":2125.0,"sma_60":2145.45,"sma_120":2150.93},{"date":"2026-04-09","open":2130,"high":2130,"low":2105,"close":2120,"volume":4135,"rsi_14":47.06,"sma_20":2123.5,"sma_60":2144.87,"sma_120":2150.85},{"date":"2026-04-10","open":2140,"high":2140,"low":2105,"close":2125,"volume":3461,"rsi_14":50.0,"sma_20":2122.75,"sma_60":2144.45,"sma_120":2150.77},{"date":"2026-04-13","open":2125,"high":2125,"low":2115,"close":2125,"volume":2019,"rsi_14":50.0,"sma_20":2122.25,"sma_60":2144.0,"sma_120":2150.68},{"date":"2026-04-14","open":2135,"high":2135,"low":2135,"close":2135,"volume":2,"rsi_14":61.11,"sma_20":2121.75,"sma_60":2143.58,"sma_120":2150.64},{"date":"2026-04-15","open":2135,"high":2150,"low":2100,"close":2135,"volume":20545,"rsi_14":61.11,"sma_20":2121.5,"sma_60":2143.17,"sma_120":2150.6},{"date":"2026-04-16","open":2140,"high":2140,"low":2110,"close":2125,"volume":730,"rsi_14":61.11,"sma_20":2121.25,"sma_60":2142.58,"sma_120":2150.47},{"date":"2026-04-17","open":2125,"high":2125,"low":2105,"close":2110,"volume":6331,"rsi_14":44.44,"sma_20":2120.5,"sma_60":2142.0,"sma_120":2150.14},{"date":"2026-04-20","open":2120,"high":2120,"low":2100,"close":2105,"volume":1584,"rsi_14":42.11,"sma_20":2119.5,"sma_60":2141.17,"sma_120":2149.68},{"date":"2026-04-21","open":2105,"high":2125,"low":2105,"close":2125,"volume":2270,"rsi_14":57.14,"sma_20":2119.5,"sma_60":2140.67,"sma_120":2149.47},{"date":"2026-04-22","open":2145,"high":2145,"low":2125,"close":2125,"volume":15,"rsi_14":60.0,"sma_20":2120.0,"sma_60":2140.5,"sma_120":2149.27},{"date":"2026-04-23","open":2140,"high":2140,"low":2105,"close":2120,"volume":2676,"rsi_14":47.06,"sma_20":2120.25,"sma_60":2140.42,"sma_120":2148.97},{"date":"2026-04-24","open":2120,"high":2130,"low":2110,"close":2125,"volume":1552,"rsi_14":50.0,"sma_20":2121.25,"sma_60":2140.42,"sma_120":2148.77},{"date":"2026-04-27","open":2140,"high":2140,"low":2100,"close":2110,"volume":3741,"rsi_14":45.0,"sma_20":2120.75,"sma_60":2140.08,"sma_120":2148.31},{"date":"2026-04-28","open":2115,"high":2115,"low":2100,"close":2115,"volume":2397,"rsi_14":45.0,"sma_20":2120.5,"sma_60":2139.92,"sma_120":2147.97},{"date":"2026-04-29","open":2115,"high":2120,"low":2100,"close":2120,"volume":16017,"rsi_14":50.0,"sma_20":2121.0,"sma_60":2139.83,"sma_120":2142.91},{"date":"2026-04-30","open":2145,"high":2145,"low":2100,"close":2125,"volume":5905,"rsi_14":44.44,"sma_20":2124.5,"sma_60":2120.08,"sma_120":2143.5},{"date":"2026-05-04","open":2125,"high":2125,"low":2100,"close":2115,"volume":1327,"rsi_14":45.45,"sma_20":2121.5,"sma_60":2140.08,"sma_120":2146.22},{"date":"2026-05-06","open":2115,"high":2125,"low":2110,"close":2120,"volume":621,"rsi_14":42.86,"sma_20":2121.25,"sma_60":2140.08,"sma_120":2145.72},{"date":"2026-05-07","open":2115,"high":2115,"low":2100,"close":2115,"volume":116,"rsi_14":40.91,"sma_20":2121.0,"sma_60":2140.0,"sma_120":2145.14},{"date":"2026-05-08","open":2120,"high":2120,"low":2100,"close":2115,"volume":519,"rsi_14":45.0,"sma_20":2120.5,"sma_60":2139.83,"sma_120":2144.56},{"date":"2026-05-11","open":2140,"high":2140,"low":2075,"close":2110,"volume":2661,"rsi_14":50.0,"sma_20":2120.0,"sma_60":2139.67,"sma_120":2143.89},{"date":"2026-05-12","open":2125,"high":2125,"low":2085,"close":2095,"volume":117,"rsi_14":45.0,"sma_20":2118.5,"sma_60":2139.08,"sma_120":2143.1},{"date":"2026-05-13","open":2125,"high":2125,"low":2095,"close":2115,"volume":21082,"rsi_14":45.0,"sma_20":2118.0,"sma_60":2138.83,"sma_120":2142.81},{"date":"2026-05-14","open":2115,"high":2115,"low":2100,"close":2115,"volume":4909,"rsi_14":45.0,"sma_20":2117.0,"sma_60":2138.58,"sma_120":2142.52},{"date":"2026-05-15","open":2140,"high":2140,"low":2080,"close":2115,"volume":5770,"rsi_14":47.37,"sma_20":2116.0,"sma_60":2138.33,"sma_120":2142.18},{"date":"2026-05-18","open":2135,"high":2135,"low":2100,"close":2120,"volume":1204,"rsi_14":47.37,"sma_20":2115.75,"sma_60":2137.92,"sma_120":2141.93},{"date":"2026-05-19","open":2115,"high":2115,"low":2085,"close":2100,"volume":2280,"rsi_14":45.0,"sma_20":2115.25,"sma_60":2137.33,"sma_120":2141.52},{"date":"2026-05-20","open":2105,"high":2105,"low":2085,"close":2100,"volume":3103,"rsi_14":42.11,"sma_20":2115.0,"sma_60":2134.92,"sma_120":2141.27},{"date":"2026-05-21","open":2100,"high":2100,"low":2090,"close":2100,"volume":1596,"rsi_14":38.89,"sma_20":2113.75,"sma_60":2132.83,"sma_120":2141.02},{"date":"2026-05-22","open":2100,"high":2115,"low":2085,"close":2110,"volume":694,"rsi_14":42.11,"sma_20":2113.0,"sma_60":2131.25,"sma_120":2140.81},{"date":"2026-05-26","open":2110,"high":2110,"low":2090,"close":2095,"volume":1076,"rsi_14":40.0,"sma_20":2111.75,"sma_60":2129.17,"sma_120":2140.35},{"date":"2026-05-27","open":2130,"high":2130,"low":2085,"close":2100,"volume":1888,"rsi_14":40.0,"sma_20":2110.5,"sma_60":2127.33,"sma_120":2139.97},{"date":"2026-05-28","open":2130,"high":2130,"low":2090,"close":2110,"volume":3806,"rsi_14":47.62,"sma_20":2110.5,"sma_60":2126.0,"sma_120":2139.64},{"date":"2026-05-29","open":2115,"high":2115,"low":2080,"close":2095,"volume":5425,"rsi_14":41.67,"sma_20":2109.5,"sma_60":2124.33,"sma_120":2139.27},{"date":"2026-06-01","open":2100,"high":2100,"low":2080,"close":2095,"volume":12609,"rsi_14":43.48,"sma_20":2108.25,"sma_60":2122.67,"sma_120":2138.81},{"date":"2026-06-02","open":2095,"high":2095,"low":2090,"close":2095,"volume":196,"rsi_14":50.0,"sma_20":2106.75,"sma_60":2121.08,"sma_120":2138.31},{"date":"2026-06-04","open":2095,"high":2095,"low":2075,"close":2090,"volume":5960,"rsi_14":35.29,"sma_20":2105.5,"sma_60":2119.42,"sma_120":2137.6},{"date":"2026-06-05","open":2075,"high":2095,"low":2075,"close":2085,"volume":3116,"rsi_14":33.33,"sma_20":2103.75,"sma_60":2117.92,"sma_120":2136.81},{"date":"2026-06-08","open":2080,"high":2080,"low":2075,"close":2080,"volume":724,"rsi_14":31.58,"sma_20":2102.0,"sma_60":2116.5,"sma_120":2135.97},{"date":"2026-06-09","open":2085,"high":2085,"low":2070,"close":2075,"volume":1637,"rsi_14":26.32,"sma_20":2100.0,"sma_60":2115.17,"sma_120":2135.1},{"date":"2026-06-10","open":2075,"high":2075,"low":2070,"close":2075,"volume":1872,"rsi_14":33.33,"sma_20":2098.25,"sma_60":2113.92,"sma_120":2134.22},{"date":"2026-06-11","open":2070,"high":2085,"low":2070,"close":2075,"volume":5256,"rsi_14":33.33,"sma_20":2097.25,"sma_60":2112.83,"sma_120":2133.27},{"date":"2026-06-12","open":2085,"high":2085,"low":2080,"close":2085,"volume":1316,"rsi_14":41.18,"sma_20":2095.75,"sma_60":2112.0,"sma_120":2132.52},{"date":"2026-06-15","open":2085,"high":2090,"low":2065,"close":2080,"volume":57150,"rsi_14":31.25,"sma_20":2094.0,"sma_60":2110.92,"sma_120":2131.81},{"date":"2026-06-16","open":2090,"high":2090,"low":2080,"close":2085,"volume":20026,"rsi_14":42.86,"sma_20":2092.5,"sma_60":2110.0,"sma_120":2131.18},{"date":"2026-06-17","open":2090,"high":2090,"low":2070,"close":2080,"volume":18706,"rsi_14":42.86,"sma_20":2085.75,"sma_60":2105.83,"sma_120":2127.64},{"date":"2026-06-18","open":2085,"high":2085,"low":2070,"close":2080,"volume":1731,"rsi_14":25.0,"sma_20":2089.5,"sma_60":2108.42,"sma_120":2130.1},{"date":"2026-06-19","open":2080,"high":2080,"low":2060,"close":2080,"volume":86126,"rsi_14":33.33,"sma_20":2088.5,"sma_60":2107.67,"sma_120":2129.6},{"date":"2026-06-22","open":2080,"high":2090,"low":2055,"close":2060,"volume":21733,"rsi_14":23.08,"sma_20":2086.5,"sma_60":2106.58,"sma_120":2129.02},{"date":"2026-06-23","open":2085,"high":2100,"low":2065,"close":2095,"volume":48799,"rsi_14":50.0,"sma_20":2085.75,"sma_60":2106.25,"sma_120":2128.6},{"date":"2026-06-24","open":2085,"high":2090,"low":2065,"close":2085,"volume":902,"rsi_14":47.62,"sma_20":2085.25,"sma_60":2105.75,"sma_120":2128.02},{"date":"2026-06-25","open":2085,"high":2085,"low":2070,"close":2085,"volume":45,"rsi_14":50.0,"sma_20":2084.5,"sma_60":2105.42,"sma_120":2127.43},{"date":"2026-06-26","open":2090,"high":2090,"low":2065,"close":2085,"volume":2849,"rsi_14":52.63,"sma_20":2083.25,"sma_60":2104.83,"sma_120":2126.85},{"date":"2026-06-29","open":2085,"high":2150,"low":2080,"close":2105,"volume":27447,"rsi_14":63.64,"sma_20":2083.75,"sma_60":2104.58,"sma_120":2126.52},{"date":"2026-06-30","open":2095,"high":2140,"low":2060,"close":2115,"volume":40099,"rsi_14":66.67,"sma_20":2084.75,"sma_60":2104.67,"sma_120":2126.27},{"date":"2026-07-01","open":2145,"high":2145,"low":2075,"close":2095,"volume":6547,"rsi_14":57.14,"sma_20":2084.75,"sma_60":2104.5,"sma_120":2125.89},{"date":"2026-07-02","open":2095,"high":2120,"low":2085,"close":2100,"volume":2500,"rsi_14":55.56,"sma_20":2085.25,"sma_60":2104.08,"sma_120":2125.47},{"date":"2026-07-03","open":2120,"high":2120,"low":2080,"close":2095,"volume":535,"rsi_14":55.56,"sma_20":2085.75,"sma_60":2103.58,"sma_120":2125.02},{"date":"2026-07-06","open":2120,"high":2120,"low":2085,"close":2085,"volume":955,"rsi_14":50.0,"sma_20":2086.0,"sma_60":2103.0,"sma_120":2124.47},{"date":"2026-07-07","open":2105,"high":2105,"low":2070,"close":2090,"volume":9913,"rsi_14":53.57,"sma_20":2086.75,"sma_60":2102.42,"sma_120":2123.93},{"date":"2026-07-08","open":2120,"high":2120,"low":2075,"close":2090,"volume":5618,"rsi_14":53.57,"sma_20":2087.5,"sma_60":2101.92,"sma_120":2123.39},{"date":"2026-07-09","open":2095,"high":2095,"low":2080,"close":2090,"volume":3189,"rsi_14":53.57,"sma_20":2088.25,"sma_60":2101.33,"sma_120":2122.89},{"date":"2026-07-10","open":2090,"high":2090,"low":2070,"close":2090,"volume":14261,"rsi_14":62.5,"sma_20":2088.5,"sma_60":2100.75,"sma_120":2122.38},{"date":"2026-07-13","open":2100,"high":2100,"low":2080,"close":2095,"volume":1991,"rsi_14":50.0,"sma_20":2089.25,"sma_60":2100.08,"sma_120":2121.83},{"date":"2026-07-14","open":2095,"high":2095,"low":2080,"close":2090,"volume":22,"rsi_14":52.94,"sma_20":2089.5,"sma_60":2099.33,"sma_120":2121.25},{"date":"2026-07-15","open":2115,"high":2115,"low":2045,"close":2090,"volume":15615,"rsi_14":52.94,"sma_20":2090.0,"sma_60":2098.75,"sma_120":2120.67},{"date":"2026-07-16","open":2085,"high":2085,"low":2075,"close":2085,"volume":413,"rsi_14":50.0,"sma_20":2090.25,"sma_60":2098.33,"sma_120":2120.17},{"date":"2026-07-20","open":2085,"high":2085,"low":2080,"close":2085,"volume":875,"rsi_14":35.71,"sma_20":2090.5,"sma_60":2098.0,"sma_120":2119.58},{"date":"2026-07-21","open":2085,"high":2085,"low":2075,"close":2085,"volume":578,"rsi_14":25.0,"sma_20":2091.75,"sma_60":2097.33,"sma_120":2119.0},{"date":"2026-07-22","open":2085,"high":2100,"low":2080,"close":2090,"volume":949,"rsi_14":44.44,"sma_20":2091.5,"sma_60":2096.75,"sma_120":2118.62},{"date":"2026-07-23","open":2100,"high":2100,"low":2070,"close":2095,"volume":331,"rsi_14":44.44,"sma_20":2092.0,"sma_60":2096.33,"sma_120":2118.38},{"date":"2026-07-24","open":2090,"high":2090,"low":2065,"close":2085,"volume":602,"rsi_14":40.0,"sma_20":2092.0,"sma_60":2095.67,"sma_120":2118.04},{"date":"2026-07-27","open":2085,"high":2090,"low":2085,"close":2090,"volume":7605,"rsi_14":55.56,"sma_20":2092.25,"sma_60":2095.33,"sma_120":2117.71},{"date":"2026-07-28","open":2105,"high":2105,"low":2080,"close":2085,"volume":1605,"rsi_14":44.44,"sma_20":2091.25,"sma_60":2094.83,"sma_120":2117.38},{"date":"2026-07-29","open":2110,"high":2110,"low":2080,"close":2085,"volume":2009,"rsi_14":44.44,"sma_20":2089.75,"sma_60":2094.25,"sma_120":2117.04},{"date":"2026-07-30","open":2110,"high":2110,"low":2085,"close":2110,"volume":11,"rsi_14":64.29,"sma_20":2090.5,"sma_60":2094.0,"sma_120":2117.12},{"date":"2026-07-31","open":2115,"high":2115,"low":2075,"close":2080,"volume":3791,"rsi_14":45.0,"sma_20":2089.5,"sma_60":2093.42,"sma_120":2116.75},{"date":"2026-08-03","open":2110,"high":2110,"low":2065,"close":2095,"volume":11921,"rsi_14":50.0,"sma_20":2089.5,"sma_60":2093.0,"sma_120":2116.54},{"date":"2026-08-04","open":2110,"high":2110,"low":2070,"close":2085,"volume":1059,"rsi_14":47.83,"sma_20":2089.5,"sma_60":2092.5,"sma_120":2116.25},{"date":"2026-08-05","open":2105,"high":2105,"low":2075,"close":2085,"volume":69,"rsi_14":47.83,"sma_20":2089.25,"sma_60":2092.0,"sma_120":2115.92},{"date":"2026-08-06","open":2105,"high":2105,"low":2055,"close":2090,"volume":2313,"rsi_14":52.17,"sma_20":2089.25,"sma_60":2091.67,"sma_120":2115.67},{"date":"2026-08-07","open":2100,"high":2100,"low":2090,"close":2090,"volume":107,"rsi_14":52.17,"sma_20":2089.25,"sma_60":2091.58,"sma_120":2115.33},{"date":"2026-08-10","open":2095,"high":2095,"low":2075,"close":2090,"volume":19,"rsi_14":52.17,"sma_20":2089.25,"sma_60":2091.17,"sma_120":2115.0},{"date":"2026-08-11","open":2095,"high":2095,"low":2060,"close":2075,"volume":87,"rsi_14":44.0,"sma_20":2088.25,"sma_60":2090.5,"sma_120":2114.54},{"date":"2026-08-12","open":2085,"high":2085,"low":2060,"close":2070,"volume":9513,"rsi_14":40.0,"sma_20":2087.25,"sma_60":2089.75,"sma_120":2114.04},{"date":"2026-08-13","open":2080,"high":2080,"low":2060,"close":2075,"volume":3829,"rsi_14":45.83,"sma_20":2086.5,"sma_60":2089.0,"sma_120":2113.46},{"date":"2026-08-14","open":2080,"high":2080,"low":2075,"close":2075,"volume":702,"rsi_14":43.48,"sma_20":2086.0,"sma_60":2088.58,"sma_120":2112.96},{"date":"2026-08-18","open":2075,"high":2075,"low":2065,"close":2075,"volume":18,"rsi_14":45.45,"sma_20":2085.5,"sma_60":2088.17,"sma_120":2111.54},{"date":"2026-08-19","open":2075,"high":2075,"low":2070,"close":2075,"volume":743,"rsi_14":45.45,"sma_20":2085.0,"sma_60":2087.75,"sma_120":2110.29},{"date":"2026-08-20","open":2075,"high":2080,"low":2070,"close":2080,"volume":1105,"rsi_14":33.33,"sma_20":2084.5,"sma_60":2087.25,"sma_120":2109.25},{"date":"2026-08-21","open":2080,"high":2080,"low":2075,"close":2080,"volume":853,"rsi_14":50.0,"sma_20":2083.75,"sma_60":2087.0,"sma_120":2108.08},{"date":"2026-08-24","open":2080,"high":2085,"low":2075,"close":2085,"volume":1234,"rsi_14":40.0,"sma_20":2083.75,"sma_60":2086.75,"sma_120":2107.04},{"date":"2026-08-25","open":2090,"high":2105,"low":2085,"close":2105,"volume":20009,"rsi_14":66.67,"sma_20":2084.5,"sma_60":2086.67,"sma_120":2106.33},{"date":"2026-08-26","open":2110,"high":2110,"low":2080,"close":2090,"volume":1935,"rsi_14":53.33,"sma_20":2084.75,"sma_60":2086.58,"sma_120":2105.46},{"date":"2026-08-27","open":2100,"high":2100,"low":2085,"close":2090,"volume":7037,"rsi_14":50.0,"sma_20":2085.0,"sma_60":2086.5,"sma_120":2104.58},{"date":"2026-08-28","open":2105,"high":2105,"low":2080,"close":2095,"volume":605,"rsi_14":53.33,"sma_20":2084.25,"sma_60":2086.5,"sma_120":2103.79},{"date":"2026-08-31","open":2100,"high":2100,"low":2090,"close":2100,"volume":6324,"rsi_14":56.25,"sma_20":2085.25,"sma_60":2086.67,"sma_120":2103.04},{"date":"2026-09-01","open":2105,"high":2105,"low":2105,"close":2105,"volume":2,"rsi_14":71.43,"sma_20":2085.75,"sma_60":2087.0,"sma_120":2102.46},{"date":"2026-09-02","open":2110,"high":2110,"low":2110,"close":2110,"volume":2,"rsi_14":78.57,"sma_20":2087.0,"sma_60":2087.5,"sma_120":2102.0},{"date":"2026-09-03","open":2105,"high":2105,"low":2075,"close":2100,"volume":298,"rsi_14":66.67,"sma_20":2087.75,"sma_60":2087.92,"sma_120":2101.54},{"date":"2026-09-04","open":2105,"high":2105,"low":2100,"close":2100,"volume":7525,"rsi_14":66.67,"sma_20":2088.25,"sma_60":2088.33,"sma_120":2101.12},{"date":"2026-09-07","open":2100,"high":2100,"low":2080,"close":2100,"volume":24068,"rsi_14":66.67,"sma_20":2088.75,"sma_60":2088.75,"sma_120":2100.79},{"date":"2026-09-08","open":2100,"high":2100,"low":2085,"close":2100,"volume":546,"rsi_14":66.67,"sma_20":2089.25,"sma_60":2089.0,"sma_120":2100.5},{"date":"2026-09-09","open":2105,"high":2105,"low":2095,"close":2105,"volume":684,"rsi_14":66.67,"sma_20":2090.75,"sma_60":2089.42,"sma_120":2100.17},{"date":"2026-09-10","open":2100,"high":2100,"low":2085,"close":2100,"volume":104,"rsi_14":62.5,"sma_20":2092.25,"sma_60":2089.67,"sma_120":2099.83},{"date":"2026-09-11","open":2105,"high":2110,"low":2100,"close":2100,"volume":36881,"rsi_14":60.0,"sma_20":2093.5,"sma_60":2090.0,"sma_120":2099.58},{"date":"2026-09-14","open":2110,"high":2110,"low":2110,"close":2110,"volume":5,"rsi_14":53.85,"sma_20":2095.25,"sma_60":2090.5,"sma_120":2099.46},{"date":"2026-09-15","open":2115,"high":2115,"low":2115,"close":2115,"volume":2,"rsi_14":72.73,"sma_20":2097.25,"sma_60":2091.08,"sma_120":2099.38},{"date":"2026-09-16","open":2110,"high":2110,"low":2070,"close":2110,"volume":2529,"rsi_14":66.67,"sma_20":2099.0,"sma_60":2091.92,"sma_120":2099.25},{"date":"2026-09-17","open":2105,"high":2105,"low":2105,"close":2105,"volume":2,"rsi_14":58.33,"sma_20":2100.25,"sma_60":2092.08,"sma_120":2099.17},{"date":"2026-09-18","open":2100,"high":2105,"low":2095,"close":2095,"volume":4,"rsi_14":46.15,"sma_20":2101.0,"sma_60":2092.25,"sma_120":2099.0},{"date":"2026-09-21","open":2105,"high":2105,"low":2080,"close":2095,"volume":20198,"rsi_14":41.67,"sma_20":2101.5,"sma_60":2092.42,"sma_120":2098.92},{"date":"2026-09-22","open":2075,"high":2095,"low":2075,"close":2090,"volume":13111,"rsi_14":33.33,"sma_20":2100.75,"sma_60":2092.5,"sma_120":2098.67},{"date":"2026-09-23","open":2095,"high":2095,"low":2090,"close":2090,"volume":65,"rsi_14":40.0,"sma_20":2100.75,"sma_60":2092.25,"sma_120":2098.42},{"date":"2026-09-28","open":2090,"high":2100,"low":2080,"close":2095,"volume":4299,"rsi_14":45.45,"sma_20":2101.0,"sma_60":2091.92,"sma_120":2098.29},{"date":"2026-09-29","open":2095,"high":2095,"low":2085,"close":2090,"volume":93131,"rsi_14":41.67,"sma_20":2100.75,"sma_60":2091.83,"sma_120":2098.17},{"date":"2026-09-30","open":2095,"high":2095,"low":2090,"close":2090,"volume":8789,"rsi_14":41.67,"sma_20":2100.25,"sma_60":2091.67,"sma_120":2097.88},{"date":"2026-10-01","open":2090,"high":2105,"low":2090,"close":2100,"volume":12633,"rsi_14":46.15,"sma_20":2100.0,"sma_60":2091.75,"sma_120":2097.67},{"date":"2026-10-02","open":2100,"high":2115,"low":2085,"close":2115,"volume":102332,"rsi_14":60.0,"sma_20":2100.25,"sma_60":2092.25,"sma_120":2097.62},{"date":"2026-10-06","open":2100,"high":2100,"low":2090,"close":2090,"volume":279,"rsi_14":45.0,"sma_20":2099.75,"sma_60":2092.25,"sma_120":2097.33},{"date":"2026-10-07","open":2090,"high":2090,"low":2085,"close":2090,"volume":11917,"rsi_14":38.89,"sma_20":2099.25,"sma_60":2092.25,"sma_120":2097.08},{"date":"2026-10-08","open":2100,"high":2100,"low":2090,"close":2100,"volume":2427,"rsi_14":42.11,"sma_20":2099.25,"sma_60":2092.42,"sma_120":2096.88},{"date":"2026-10-12","open":2100,"high":2100,"low":2085,"close":2095,"volume":1501,"rsi_14":42.11,"sma_20":2099.0,"sma_60":2092.5,"sma_120":2096.62},{"date":"2026-10-13","open":2095,"high":2095,"low":2085,"close":2095,"volume":3284,"rsi_14":44.44,"sma_20":2098.5,"sma_60":2092.5,"sma_120":2096.29},{"date":"2026-10-14","open":2095,"high":2130,"low":2090,"close":2130,"volume":5981,"rsi_14":65.22,"sma_20":2100.0,"sma_60":2093.17,"sma_120":2096.25},{"date":"2026-10-15","open":2090,"high":2095,"low":2085,"close":2090,"volume":73448,"rsi_14":48.39,"sma_20":2099.5,"sma_60":2093.17,"sma_120":2095.96},{"date":"2026-10-16","open":2095,"high":2095,"low":2085,"close":2095,"volume":20802,"rsi_14":51.61,"sma_20":2098.75,"sma_60":2093.33,"sma_120":2095.83},{"date":"2026-10-19","open":2090,"high":2095,"low":2085,"close":2090,"volume":59391,"rsi_14":50.0,"sma_20":2097.5,"sma_60":2093.42,"sma_120":2095.71},{"date":"2026-10-20","open":2095,"high":2095,"low":2090,"close":2095,"volume":53539,"rsi_14":50.0,"sma_20":2096.75,"sma_60":2093.58,"sma_120":2095.46},{"date":"2026-10-21","open":2095,"high":2095,"low":2090,"close":2095,"volume":53063,"rsi_14":51.61,"sma_20":2096.25,"sma_60":2093.67,"sma_120":2095.21},{"date":"2026-10-22","open":2100,"high":2100,"low":2085,"close":2092,"volume":34332,"rsi_14":50.63,"sma_20":2096.1,"sma_60":2093.62,"sma_120":2094.97},{"date":"2026-10-23","open":2095,"high":2100,"low":2085,"close":2085,"volume":1054,"rsi_14":45.16,"sma_20":2095.6,"sma_60":2093.62,"sma_120":2094.64}],"valuation_history":[{"fiscal_year":2025,"fiscal_quarter":"Q1","per":63.72,"pbr":1.17,"ttm_eps":null,"close":2155.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":58.26,"pbr":1.16,"ttm_eps":null,"close":2145.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":63.57,"pbr":1.16,"ttm_eps":null,"close":2150.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":64.22,"pbr":1.15,"ttm_eps":null,"close":2145.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":66.75,"pbr":1.14,"ttm_eps":null,"close":2120.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":68.76,"pbr":1.13,"ttm_eps":null,"close":2115.0}],"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":"신한제13호스팩","phase":"above-fold","symbol_resolved":true}