{"status":"ok","report":{"price_analysis":{"current":2355.0,"change_1d":0.0,"change_7d":-8.0,"change_30d":-14.7,"high_30d":3700.0,"low_30d":2200.0,"position_in_range":10.0,"support":2350.0,"resistance":3550.0},"summary":"미트박스(475460)은 Consumer Cyclical 섹터 KR 시장 종목입니다, 시가총액 133.07억. 현재가 2,355원, 전일 대비 +0.0%, 30일 -14.7%. PER 4.5배 / ROE 0.8%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매수 6125.00, 기관 순매도 2.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 4.5배입니다. ROE 0.8%입니다. 시가총액 133.07억. 매출 1415.00억, 영업이익 42.00억.","grade":"C","comment":"PER 4.5배, ROE 0.84%","per":4.5,"pbr":0.35,"roe":0.84,"eps":522.88,"revenue":141500000000.0,"operating_income":4200000000.0,"net_income":2203760156.0,"market_cap":13307064090,"profit_margin":1.56,"roa":0.3,"operating_margin":2.97,"gross_margin":100.07,"debt_ratio":1.854796279335442,"total_assets":109606782376.0,"total_equity":38393906833.0,"total_debt":71212875543.0,"dividend_yield":1.26,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q2~2026Q1"},"technical":{"analysis":"RSI(14) 38.8로 약세 구간입니다. MACD(-41.40)가 시그널선(6.57)을 하회합니다(데드크로스). SMA20 2584, SMA60 2367 — 혼조세입니다. 볼린저밴드 2206~2962 (현재 위치 20%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 39","rsi_14":38.76221498371335,"macd":-41.39915310084643,"macd_signal":6.57295438758552,"sma_20":2584.25,"sma_60":2367.2166666666667,"bb_upper":2962.4599284788806,"bb_lower":2206.0400715211194,"atr_14":306.7857142857143},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 6125.00, 기관 순매수 -2.00. 30일 누적: 외국인 -3.96만, 기관 -2.02만.","foreign_trend":"매수","institution_trend":"매도","comment":"외국인 매수, 기관 매도","foreign_flow":6125.0,"institutional_flow":-2.0,"data":[{"date":"2026-10-23","foreign_net":2366.0,"institution_net":0.0,"retail_net":-2366.0},{"date":"2026-10-22","foreign_net":-1222.0,"institution_net":119.0,"retail_net":1103.0},{"date":"2026-10-21","foreign_net":5435.0,"institution_net":-121.0,"retail_net":-5314.0},{"date":"2026-10-20","foreign_net":-1258.0,"institution_net":0.0,"retail_net":1258.0},{"date":"2026-10-19","foreign_net":804.0,"institution_net":0.0,"retail_net":-804.0},{"date":"2026-10-16","foreign_net":7393.0,"institution_net":121.0,"retail_net":-7514.0},{"date":"2026-10-15","foreign_net":19544.0,"institution_net":0.0,"retail_net":-19544.0},{"date":"2026-10-14","foreign_net":-2296.0,"institution_net":0.0,"retail_net":2296.0},{"date":"2026-10-13","foreign_net":-13452.0,"institution_net":-9.0,"retail_net":13461.0},{"date":"2026-10-12","foreign_net":-10954.0,"institution_net":0.0,"retail_net":10954.0},{"date":"2026-10-08","foreign_net":-847.0,"institution_net":-7340.0,"retail_net":8187.0},{"date":"2026-10-07","foreign_net":-13322.0,"institution_net":0.0,"retail_net":13322.0},{"date":"2026-10-06","foreign_net":5526.0,"institution_net":0.0,"retail_net":-5526.0},{"date":"2026-10-02","foreign_net":6191.0,"institution_net":0.0,"retail_net":-6191.0},{"date":"2026-10-01","foreign_net":-1986.0,"institution_net":0.0,"retail_net":1986.0},{"date":"2026-09-30","foreign_net":-431.0,"institution_net":0.0,"retail_net":431.0},{"date":"2026-09-29","foreign_net":2354.0,"institution_net":0.0,"retail_net":-2354.0},{"date":"2026-09-28","foreign_net":-4994.0,"institution_net":0.0,"retail_net":4994.0},{"date":"2026-09-23","foreign_net":-528.0,"institution_net":0.0,"retail_net":528.0},{"date":"2026-09-22","foreign_net":-2524.0,"institution_net":0.0,"retail_net":2524.0},{"date":"2026-09-21","foreign_net":-5461.0,"institution_net":0.0,"retail_net":5461.0},{"date":"2026-09-18","foreign_net":-6967.0,"institution_net":0.0,"retail_net":6967.0},{"date":"2026-09-17","foreign_net":15221.0,"institution_net":0.0,"retail_net":-15221.0},{"date":"2026-09-16","foreign_net":-40891.0,"institution_net":-3670.0,"retail_net":44561.0},{"date":"2026-09-15","foreign_net":-18221.0,"institution_net":0.0,"retail_net":18221.0},{"date":"2026-09-14","foreign_net":-6019.0,"institution_net":0.0,"retail_net":6019.0},{"date":"2026-09-11","foreign_net":9758.0,"institution_net":0.0,"retail_net":-9758.0},{"date":"2026-09-10","foreign_net":8499.0,"institution_net":0.0,"retail_net":-8499.0},{"date":"2026-09-09","foreign_net":8427.0,"institution_net":-12346.0,"retail_net":3919.0},{"date":"2026-09-08","foreign_net":262.0,"institution_net":3019.0,"retail_net":-3281.0}],"periods":{"d1":{"foreign_net":2366.0,"institution_net":0,"retail_net":-2366.0},"d3":{"foreign_net":6579.0,"institution_net":-2.0,"retail_net":-6577.0},"d7":{"foreign_net":33062.0,"institution_net":119.0,"retail_net":-33181.0},"d14":{"foreign_net":3908.0,"institution_net":-7230.0,"retail_net":3322.0},"d30":{"foreign_net":-39593.0,"institution_net":-20227.0,"retail_net":59820.0}}},"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 4.5x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"D","percentile":35,"summary":"매출 +0.3%","metrics":[{"name":"매출 성장률 (QoQ)","value":0.3,"unit":"%","percentile":50,"direction":"higher_better"},{"name":"영업이익 성장률","value":-45.6,"unit":"%","percentile":20,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 0.8%","metrics":[{"name":"ROE","value":0.84,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":2.97,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":1.56,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":0.3,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":33,"summary":"RSI 39","metrics":[{"name":"RSI (14)","value":38.8,"unit":"","percentile":39,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-14.7,"unit":"%","percentile":29,"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":50,"summary":"유동비율 2.4x, 순차입금비율 1.3x","metrics":[{"name":"유동비율","value":2.36,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":1.33,"unit":"x","percentile":22,"direction":"lower_better","rating":"poor","note":"≤ 0.6"},{"name":"이자보상배율","value":4.1,"unit":"x","percentile":76,"direction":"higher_better","rating":"good","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.31,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 4.5x (섹터 중앙 N/Ax)"},"growth":{"grade":"D","reason":"매출 +0.3%"},"profitability":{"grade":"C","reason":"ROE 0.8%"},"momentum":{"grade":"D","reason":"RSI 39"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":0.3,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":0.84,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":3.83,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":1.85,"unit":"","threshold":"≤ 1.0","pass":false,"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":100.07,"unit":"%","threshold":"≥ 40%","pass":true,"source":"버핏"},{"metric":"Oper Margin","value":2.97,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":1.56,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["부채비율(부채총계/자본총계) 1.9배로 재무 리스크","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["부채비율(부채총계/자본총계) 1.9배로 재무 리스크","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":4.5,"current_pbr":0.35,"per_5y_high":10.86,"per_5y_low":4.07,"per_5y_avg":7.78,"per_percentile":25.0,"pbr_5y_high":1.7,"pbr_5y_low":1.05,"pbr_5y_avg":1.37,"pbr_percentile":0.0,"per_5y_median":8.09,"pbr_5y_median":1.38,"history":[{"quarter":"2025-Q3","per":10.86,"pbr":1.7},{"quarter":"2025-Q4","per":9.52,"pbr":1.44},{"quarter":"2026-Q1","per":6.66,"pbr":1.31},{"quarter":"2026-Q2","per":4.07,"pbr":1.05},{"quarter":"현재","per":4.5,"pbr":0.35}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2025-Q3","close":3295.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":2861.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":2614.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":2127.0,"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":"Consumer Cyclical","industry":"INTERNET RETAIL"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2025-09","per":10.86,"eps":303.31,"close":3295.0,"source":"reported"},{"date":"2025-10","per":9.92,"eps":303.31,"close":3008.0,"source":"reported"},{"date":"2025-11","per":9.46,"eps":303.31,"close":2868.0,"source":"reported"},{"date":"2025-12","per":9.52,"eps":300.56,"close":2861.0,"source":"reported"},{"date":"2026-01","per":9.01,"eps":300.56,"close":2708.0,"source":"reported"},{"date":"2026-02","per":8.34,"eps":300.56,"close":2508.0,"source":"reported"},{"date":"2026-03","per":6.66,"eps":392.62,"close":2614.0,"source":"reported"},{"date":"2026-04","per":7.08,"eps":392.62,"close":2781.0,"source":"reported"},{"date":"2026-05","per":5.87,"eps":392.62,"close":2304.0,"source":"reported"},{"date":"2026-06","per":4.07,"eps":522.88,"close":2127.0,"source":"reported"},{"date":"2026-07","per":3.44,"eps":522.88,"close":1801.0,"source":"reported"},{"date":"2026-08","per":4.25,"eps":522.88,"close":2224.0,"source":"reported"},{"date":"2026-09","per":5.02,"eps":522.88,"close":2625.0,"source":"reported"},{"date":"2026-10","per":4.5,"eps":522.88,"close":2355.0,"source":"reported"}],"trailing_per_history_meta":{"avg":7.0,"std":2.42,"upper_1sd":9.42,"lower_1sd":4.58,"current":4.5,"count":14},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":1.26,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":{"grade":"C","percentile":64,"summary":"배당성향 6%로 낮아 안정적","metrics":[{"name":"배당성향(Payout)","value":5.7,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":17.6,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":1.33,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"C","value_pct":1.26,"summary":"배당수익률 1.26%","metrics":[{"name":"배당수익률","value":1.26,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PER","value":"4.5배"},{"label":"PBR","value":"0.3배"},{"label":"ROE","value":"0.8%"}],"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":2,"axes_total":4,"sources":["구조","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":"2026-10-24T00:25:30.322755+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"fundamental":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.008445683149944315,"dividend_yield":null,"eps":59.0,"revenue":null,"operating_income":870622853.0,"net_income":324262772.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":0.0029584188584939435,"gross_margin":null,"total_equity":38393906833.0,"total_assets":109606782376.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":25.37,"pbr":1.19,"roe":0.021195653470874584,"dividend_yield":1.26,"eps":143.2,"revenue":34300000000.0,"operating_income":1600000000.0,"net_income":803760156.0,"market_cap":44600000000.0,"profit_margin":0.023323615160349854,"operating_margin":0.04664723032069971,"roa":0.00796685943071295,"gross_margin":1.0007108255393586,"total_equity":37920989655.0,"total_assets":100887955033.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.030114841238831916,"dividend_yield":null,"eps":195.97,"revenue":34200000000.0,"operating_income":2000000000.0,"net_income":1100000000.0,"market_cap":null,"profit_margin":0.03216374269005848,"operating_margin":0.05847953216374269,"roa":0.011499829873983035,"gross_margin":0.9999970610818714,"total_equity":37665906986.0,"total_assets":98636486055.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.018827357797237626,"dividend_yield":null,"eps":124.71,"revenue":41500000000.0,"operating_income":900000000.0,"net_income":700000000.0,"market_cap":null,"profit_margin":0.016867469879518072,"operating_margin":0.021686746987951807,"roa":0.007596851163348032,"gross_margin":1.000879601686747,"total_equity":36730941986.0,"total_assets":91030687864.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.010461854826282972,"dividend_yield":null,"eps":-71.26,"revenue":31500000000.0,"operating_income":-300000000.0,"net_income":-400000000.0,"market_cap":null,"profit_margin":-0.012698412698412698,"operating_margin":-0.009523809523809525,"roa":-0.004559944422876478,"gross_margin":1.0008980693015872,"total_equity":35987168552.0,"total_assets":82565158275.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.007941117887131427,"dividend_yield":null,"eps":51.14,"revenue":28300000000.0,"operating_income":219362645.0,"net_income":287034347.0,"market_cap":null,"profit_margin":0.01060070671378092,"operating_margin":0.007067137809187279,"roa":0.004259070769477413,"gross_margin":1.001034901378092,"total_equity":36145332569.0,"total_assets":67393655221.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.06535406417276518,"dividend_yield":null,"eps":198.72,"revenue":null,"operating_income":3119147742.0,"net_income":1122866208.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":0.02235534291286621,"gross_margin":null,"total_equity":17181275904.0,"total_assets":50228091440.0}],"current_price":2355.0,"change_pct":0.0,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2025-01-23","close":4736.0},{"date":"2025-01-24","close":4099.0},{"date":"2025-01-31","close":3929.0},{"date":"2025-02-03","close":3628.0},{"date":"2025-02-04","close":3522.0},{"date":"2025-02-05","close":3412.0},{"date":"2025-02-06","close":3468.0},{"date":"2025-02-07","close":3522.0},{"date":"2025-02-10","close":3665.0},{"date":"2025-02-11","close":3638.0},{"date":"2025-02-12","close":3525.0},{"date":"2025-02-13","close":3458.0},{"date":"2025-02-14","close":3412.0},{"date":"2025-02-17","close":3415.0},{"date":"2025-02-18","close":3485.0},{"date":"2025-02-19","close":3518.0},{"date":"2025-02-20","close":3442.0},{"date":"2025-02-21","close":3468.0},{"date":"2025-02-24","close":3418.0},{"date":"2025-02-25","close":3335.0},{"date":"2025-02-26","close":3342.0},{"date":"2025-02-27","close":3301.0},{"date":"2025-02-28","close":3261.0},{"date":"2025-03-04","close":3622.0},{"date":"2025-03-05","close":3378.0},{"date":"2025-03-06","close":3322.0},{"date":"2025-03-07","close":3245.0},{"date":"2025-03-10","close":3345.0},{"date":"2025-03-11","close":3368.0},{"date":"2025-03-12","close":3835.0},{"date":"2025-03-13","close":3555.0},{"date":"2025-03-14","close":3652.0},{"date":"2025-03-17","close":3815.0},{"date":"2025-03-18","close":3725.0},{"date":"2025-03-19","close":3638.0},{"date":"2025-03-20","close":3668.0},{"date":"2025-03-21","close":3415.0},{"date":"2025-03-24","close":3372.0},{"date":"2025-03-25","close":3305.0},{"date":"2025-03-26","close":3375.0},{"date":"2025-03-27","close":3311.0},{"date":"2025-03-28","close":3251.0},{"date":"2025-03-31","close":3021.0},{"date":"2025-04-01","close":3305.0},{"date":"2025-04-02","close":3745.0},{"date":"2025-04-03","close":4586.0},{"date":"2025-04-04","close":4589.0},{"date":"2025-04-07","close":4616.0},{"date":"2025-04-08","close":4429.0},{"date":"2025-04-09","close":4419.0},{"date":"2025-04-10","close":4319.0},{"date":"2025-04-11","close":4429.0},{"date":"2025-04-14","close":4292.0},{"date":"2025-04-15","close":5269.0},{"date":"2025-04-16","close":5166.0},{"date":"2025-04-17","close":4822.0},{"date":"2025-04-18","close":4722.0},{"date":"2025-04-21","close":4986.0},{"date":"2025-04-22","close":4819.0},{"date":"2025-04-23","close":5043.0},{"date":"2025-04-24","close":4819.0},{"date":"2025-04-25","close":4145.0},{"date":"2025-04-28","close":3922.0},{"date":"2025-04-29","close":4005.0},{"date":"2025-04-30","close":3825.0},{"date":"2025-05-02","close":3722.0},{"date":"2025-05-07","close":3685.0},{"date":"2025-05-08","close":3728.0},{"date":"2025-05-09","close":4002.0},{"date":"2025-05-12","close":4075.0},{"date":"2025-05-13","close":4089.0},{"date":"2025-05-14","close":4112.0},{"date":"2025-05-15","close":4155.0},{"date":"2025-05-16","close":3939.0},{"date":"2025-05-19","close":4005.0},{"date":"2025-05-20","close":3748.0},{"date":"2025-05-21","close":4365.0},{"date":"2025-05-22","close":4272.0},{"date":"2025-05-23","close":4035.0},{"date":"2025-05-26","close":4325.0},{"date":"2025-05-27","close":4349.0},{"date":"2025-05-28","close":4179.0},{"date":"2025-05-29","close":4089.0},{"date":"2025-05-30","close":4049.0},{"date":"2025-06-02","close":4319.0},{"date":"2025-06-04","close":4352.0},{"date":"2025-06-05","close":4272.0},{"date":"2025-06-09","close":4476.0},{"date":"2025-06-10","close":4279.0},{"date":"2025-06-11","close":4329.0},{"date":"2025-06-12","close":4509.0},{"date":"2025-06-13","close":4332.0},{"date":"2025-06-16","close":4342.0},{"date":"2025-06-17","close":4305.0},{"date":"2025-06-18","close":4516.0},{"date":"2025-06-19","close":4322.0},{"date":"2025-06-20","close":4439.0},{"date":"2025-06-23","close":4632.0},{"date":"2025-06-24","close":4669.0},{"date":"2025-06-25","close":4616.0},{"date":"2025-06-26","close":4539.0},{"date":"2025-06-27","close":4542.0},{"date":"2025-06-30","close":4779.0},{"date":"2025-07-01","close":4562.0},{"date":"2025-07-02","close":4792.0},{"date":"2025-07-03","close":4622.0},{"date":"2025-07-04","close":4732.0},{"date":"2025-07-07","close":4799.0},{"date":"2025-07-08","close":5670.0},{"date":"2025-07-09","close":5556.0},{"date":"2025-07-10","close":5526.0},{"date":"2025-07-11","close":5753.0},{"date":"2025-07-14","close":5930.0},{"date":"2025-07-15","close":5690.0},{"date":"2025-07-16","close":5616.0},{"date":"2025-07-17","close":5429.0},{"date":"2025-07-18","close":5506.0},{"date":"2025-07-21","close":5616.0},{"date":"2025-07-22","close":5369.0},{"date":"2025-07-23","close":4929.0},{"date":"2025-07-24","close":5336.0},{"date":"2025-07-25","close":5750.0},{"date":"2025-07-28","close":5876.0},{"date":"2025-07-29","close":5930.0},{"date":"2025-07-30","close":5900.0},{"date":"2025-07-31","close":4222.0},{"date":"2025-08-01","close":3795.0},{"date":"2025-08-04","close":3765.0},{"date":"2025-08-05","close":3748.0},{"date":"2025-08-06","close":3902.0},{"date":"2025-08-07","close":3765.0},{"date":"2025-08-08","close":3715.0},{"date":"2025-08-11","close":3655.0},{"date":"2025-08-12","close":3628.0},{"date":"2025-08-13","close":3652.0},{"date":"2025-08-14","close":3648.0},{"date":"2025-08-18","close":3662.0},{"date":"2025-08-19","close":3618.0},{"date":"2025-08-20","close":3615.0},{"date":"2025-08-21","close":3712.0},{"date":"2025-08-22","close":3969.0},{"date":"2025-08-25","close":4009.0},{"date":"2025-08-26","close":3702.0},{"date":"2025-08-27","close":3548.0},{"date":"2025-08-28","close":3555.0},{"date":"2025-08-29","close":3545.0},{"date":"2025-09-01","close":3485.0},{"date":"2025-09-02","close":3492.0},{"date":"2025-09-03","close":3478.0},{"date":"2025-09-04","close":3482.0},{"date":"2025-09-05","close":3565.0},{"date":"2025-09-08","close":3748.0},{"date":"2025-09-09","close":3672.0},{"date":"2025-09-10","close":3688.0},{"date":"2025-09-11","close":3632.0},{"date":"2025-09-12","close":3702.0},{"date":"2025-09-15","close":3678.0},{"date":"2025-09-16","close":3732.0},{"date":"2025-09-17","close":3702.0},{"date":"2025-09-18","close":3692.0},{"date":"2025-09-19","close":3668.0},{"date":"2025-09-22","close":3668.0},{"date":"2025-09-23","close":3575.0},{"date":"2025-09-24","close":3605.0},{"date":"2025-09-25","close":3565.0},{"date":"2025-09-26","close":3448.0},{"date":"2025-09-29","close":3405.0},{"date":"2025-09-30","close":3295.0},{"date":"2025-10-01","close":3308.0},{"date":"2025-10-02","close":3322.0},{"date":"2025-10-10","close":3161.0},{"date":"2025-10-13","close":3201.0},{"date":"2025-10-14","close":3188.0},{"date":"2025-10-15","close":3185.0},{"date":"2025-10-16","close":3218.0},{"date":"2025-10-17","close":3245.0},{"date":"2025-10-20","close":3235.0},{"date":"2025-10-21","close":3148.0},{"date":"2025-10-22","close":3178.0},{"date":"2025-10-23","close":3141.0},{"date":"2025-10-24","close":3185.0},{"date":"2025-10-27","close":3128.0},{"date":"2025-10-28","close":3088.0},{"date":"2025-10-29","close":3061.0},{"date":"2025-10-30","close":2998.0},{"date":"2025-10-31","close":3008.0},{"date":"2025-11-03","close":2908.0},{"date":"2025-11-04","close":2891.0},{"date":"2025-11-05","close":2835.0},{"date":"2025-11-06","close":2835.0},{"date":"2025-11-07","close":2741.0},{"date":"2025-11-10","close":2831.0},{"date":"2025-11-11","close":2775.0},{"date":"2025-11-12","close":2805.0},{"date":"2025-11-13","close":2825.0},{"date":"2025-11-14","close":2808.0},{"date":"2025-11-17","close":2801.0},{"date":"2025-11-18","close":2751.0},{"date":"2025-11-19","close":2785.0},{"date":"2025-11-20","close":2895.0},{"date":"2025-11-21","close":2771.0},{"date":"2025-11-24","close":2795.0},{"date":"2025-11-25","close":2761.0},{"date":"2025-11-26","close":2775.0},{"date":"2025-11-27","close":2855.0},{"date":"2025-11-28","close":2868.0},{"date":"2025-12-01","close":2838.0},{"date":"2025-12-02","close":2898.0},{"date":"2025-12-03","close":2955.0},{"date":"2025-12-04","close":2925.0},{"date":"2025-12-05","close":2935.0},{"date":"2025-12-08","close":2881.0},{"date":"2025-12-09","close":2898.0},{"date":"2025-12-10","close":2875.0},{"date":"2025-12-11","close":2888.0},{"date":"2025-12-12","close":2928.0},{"date":"2025-12-15","close":2961.0},{"date":"2025-12-16","close":2941.0},{"date":"2025-12-17","close":2888.0},{"date":"2025-12-18","close":2845.0},{"date":"2025-12-19","close":2885.0},{"date":"2025-12-22","close":2878.0},{"date":"2025-12-23","close":2855.0},{"date":"2025-12-24","close":2865.0},{"date":"2025-12-26","close":2841.0},{"date":"2025-12-29","close":2911.0},{"date":"2025-12-30","close":2861.0},{"date":"2026-01-02","close":2901.0},{"date":"2026-01-05","close":2928.0},{"date":"2026-01-06","close":2885.0},{"date":"2026-01-07","close":2788.0},{"date":"2026-01-08","close":2708.0},{"date":"2026-01-09","close":2801.0},{"date":"2026-01-12","close":2825.0},{"date":"2026-01-13","close":2831.0},{"date":"2026-01-14","close":2771.0},{"date":"2026-01-15","close":2744.0},{"date":"2026-01-16","close":2738.0},{"date":"2026-01-19","close":2738.0},{"date":"2026-01-20","close":2798.0},{"date":"2026-01-21","close":2688.0},{"date":"2026-01-22","close":2711.0},{"date":"2026-01-23","close":2751.0},{"date":"2026-01-26","close":2781.0},{"date":"2026-01-27","close":2801.0},{"date":"2026-01-28","close":2751.0},{"date":"2026-01-29","close":2754.0},{"date":"2026-01-30","close":2708.0},{"date":"2026-02-02","close":2611.0},{"date":"2026-02-03","close":2651.0},{"date":"2026-02-04","close":2771.0},{"date":"2026-02-05","close":2734.0},{"date":"2026-02-06","close":2708.0},{"date":"2026-02-09","close":2714.0},{"date":"2026-02-10","close":2751.0},{"date":"2026-02-11","close":2795.0},{"date":"2026-02-12","close":2765.0},{"date":"2026-02-13","close":2731.0},{"date":"2026-02-19","close":2748.0},{"date":"2026-02-20","close":2718.0},{"date":"2026-02-23","close":2694.0},{"date":"2026-02-24","close":2718.0},{"date":"2026-02-25","close":2691.0},{"date":"2026-02-26","close":2594.0},{"date":"2026-02-27","close":2508.0},{"date":"2026-03-03","close":2448.0},{"date":"2026-03-04","close":2244.0},{"date":"2026-03-05","close":2451.0},{"date":"2026-03-06","close":2501.0},{"date":"2026-03-09","close":2568.0},{"date":"2026-03-10","close":2528.0},{"date":"2026-03-11","close":2581.0},{"date":"2026-03-12","close":2568.0},{"date":"2026-03-13","close":2624.0},{"date":"2026-03-16","close":2658.0},{"date":"2026-03-17","close":2644.0},{"date":"2026-03-18","close":2674.0},{"date":"2026-03-19","close":2651.0},{"date":"2026-03-20","close":2651.0},{"date":"2026-03-23","close":2618.0},{"date":"2026-03-24","close":2634.0},{"date":"2026-03-25","close":2644.0},{"date":"2026-03-26","close":2611.0},{"date":"2026-03-27","close":2598.0},{"date":"2026-03-30","close":2611.0},{"date":"2026-03-31","close":2614.0},{"date":"2026-04-01","close":2614.0},{"date":"2026-04-02","close":2534.0},{"date":"2026-04-03","close":2534.0},{"date":"2026-04-06","close":2474.0},{"date":"2026-04-07","close":2528.0},{"date":"2026-04-08","close":2521.0},{"date":"2026-04-09","close":2501.0},{"date":"2026-04-10","close":2614.0},{"date":"2026-04-13","close":2584.0},{"date":"2026-04-14","close":2638.0},{"date":"2026-04-15","close":2621.0},{"date":"2026-04-16","close":2654.0},{"date":"2026-04-17","close":2694.0},{"date":"2026-04-20","close":2684.0},{"date":"2026-04-21","close":2691.0},{"date":"2026-04-22","close":2741.0},{"date":"2026-04-23","close":2765.0},{"date":"2026-04-24","close":2734.0},{"date":"2026-04-27","close":2754.0},{"date":"2026-04-28","close":2758.0},{"date":"2026-04-29","close":2785.0},{"date":"2026-04-30","close":2781.0},{"date":"2026-05-04","close":2758.0},{"date":"2026-05-06","close":2708.0},{"date":"2026-05-07","close":2721.0},{"date":"2026-05-08","close":2728.0},{"date":"2026-05-11","close":2678.0},{"date":"2026-05-12","close":2671.0},{"date":"2026-05-13","close":2634.0},{"date":"2026-05-14","close":2681.0},{"date":"2026-05-15","close":2684.0},{"date":"2026-05-18","close":2611.0},{"date":"2026-05-19","close":2668.0},{"date":"2026-05-20","close":2564.0},{"date":"2026-05-21","close":2564.0},{"date":"2026-05-22","close":2644.0},{"date":"2026-05-26","close":2548.0},{"date":"2026-05-27","close":2458.0},{"date":"2026-05-28","close":2391.0},{"date":"2026-05-29","close":2304.0},{"date":"2026-06-01","close":2147.0},{"date":"2026-06-02","close":2157.0},{"date":"2026-06-04","close":2161.0},{"date":"2026-06-05","close":2151.0},{"date":"2026-06-08","close":2091.0},{"date":"2026-06-09","close":2061.0},{"date":"2026-06-10","close":2004.0},{"date":"2026-06-11","close":2077.0},{"date":"2026-06-12","close":2144.0},{"date":"2026-06-15","close":2174.0},{"date":"2026-06-16","close":2164.0},{"date":"2026-06-17","close":2167.0},{"date":"2026-06-18","close":2181.0},{"date":"2026-06-19","close":2057.0},{"date":"2026-06-22","close":1964.0},{"date":"2026-06-23","close":1834.0},{"date":"2026-06-24","close":1854.0},{"date":"2026-06-25","close":1897.0},{"date":"2026-06-26","close":1811.0},{"date":"2026-06-29","close":1894.0},{"date":"2026-06-30","close":2127.0},{"date":"2026-07-01","close":1957.0},{"date":"2026-07-02","close":1991.0},{"date":"2026-07-03","close":1984.0},{"date":"2026-07-06","close":2021.0},{"date":"2026-07-07","close":1964.0},{"date":"2026-07-08","close":1894.0},{"date":"2026-07-09","close":1851.0},{"date":"2026-07-10","close":1984.0},{"date":"2026-07-13","close":1934.0},{"date":"2026-07-14","close":1851.0},{"date":"2026-07-15","close":1871.0},{"date":"2026-07-16","close":1884.0},{"date":"2026-07-20","close":1854.0},{"date":"2026-07-21","close":1851.0},{"date":"2026-07-22","close":1851.0},{"date":"2026-07-23","close":1917.0},{"date":"2026-07-24","close":1864.0},{"date":"2026-07-27","close":1864.0},{"date":"2026-07-28","close":1827.0},{"date":"2026-07-29","close":1824.0},{"date":"2026-07-30","close":1757.0},{"date":"2026-07-31","close":1801.0},{"date":"2026-08-03","close":1874.0},{"date":"2026-08-04","close":1937.0},{"date":"2026-08-05","close":1931.0},{"date":"2026-08-06","close":1927.0},{"date":"2026-08-07","close":1921.0},{"date":"2026-08-10","close":1997.0},{"date":"2026-08-11","close":2027.0},{"date":"2026-08-12","close":2097.0},{"date":"2026-08-13","close":2091.0},{"date":"2026-08-14","close":2124.0},{"date":"2026-08-18","close":2074.0},{"date":"2026-08-19","close":2044.0},{"date":"2026-08-20","close":2057.0},{"date":"2026-08-21","close":1987.0},{"date":"2026-08-24","close":2034.0},{"date":"2026-08-25","close":2084.0},{"date":"2026-08-26","close":2101.0},{"date":"2026-08-27","close":2131.0},{"date":"2026-08-28","close":2167.0},{"date":"2026-08-31","close":2224.0},{"date":"2026-09-01","close":2268.0},{"date":"2026-09-02","close":2518.0},{"date":"2026-09-03","close":2648.0},{"date":"2026-09-04","close":2724.0},{"date":"2026-09-07","close":2765.0},{"date":"2026-09-08","close":2761.0},{"date":"2026-09-09","close":2801.0},{"date":"2026-09-10","close":2828.0},{"date":"2026-09-11","close":2891.0},{"date":"2026-09-14","close":2901.0},{"date":"2026-09-15","close":2751.0},{"date":"2026-09-16","close":2565.0},{"date":"2026-09-17","close":2765.0},{"date":"2026-09-18","close":2630.0},{"date":"2026-09-21","close":2630.0},{"date":"2026-09-22","close":2560.0},{"date":"2026-09-23","close":2545.0},{"date":"2026-09-28","close":2610.0},{"date":"2026-09-29","close":2620.0},{"date":"2026-09-30","close":2625.0},{"date":"2026-10-01","close":2700.0},{"date":"2026-10-02","close":2850.0},{"date":"2026-10-06","close":2960.0},{"date":"2026-10-07","close":2985.0},{"date":"2026-10-08","close":2690.0},{"date":"2026-10-12","close":2730.0},{"date":"2026-10-13","close":2480.0},{"date":"2026-10-14","close":2415.0},{"date":"2026-10-15","close":2290.0},{"date":"2026-10-16","close":2505.0},{"date":"2026-10-19","close":2560.0},{"date":"2026-10-20","close":2460.0},{"date":"2026-10-21","close":2390.0},{"date":"2026-10-22","close":2355.0},{"date":"2026-10-23","close":2355.0}],"chart_data":[{"date":"2025-01-23","open":6203,"high":6837,"low":4736,"close":4736,"volume":28331643},{"date":"2025-01-24","open":4542,"high":4752,"low":4089,"close":4099,"volume":6400554},{"date":"2025-01-31","open":4129,"high":4269,"low":3892,"close":3929,"volume":1802725},{"date":"2025-02-03","open":3992,"high":4009,"low":3572,"close":3628,"volume":1390666},{"date":"2025-02-04","open":3602,"high":3685,"low":3498,"close":3522,"volume":748297},{"date":"2025-02-05","open":3522,"high":3585,"low":3408,"close":3412,"volume":853288},{"date":"2025-02-06","open":3438,"high":3802,"low":3422,"close":3468,"volume":2157150},{"date":"2025-02-07","open":3532,"high":3715,"low":3498,"close":3522,"volume":1103862},{"date":"2025-02-10","open":3568,"high":3802,"low":3538,"close":3665,"volume":1106296},{"date":"2025-02-11","open":3738,"high":3738,"low":3585,"close":3638,"volume":393506},{"date":"2025-02-12","open":3638,"high":3665,"low":3505,"close":3525,"volume":386700},{"date":"2025-02-13","open":3545,"high":3552,"low":3438,"close":3458,"volume":216256},{"date":"2025-02-14","open":3498,"high":3512,"low":3405,"close":3412,"volume":197847},{"date":"2025-02-17","open":3482,"high":3482,"low":3388,"close":3415,"volume":196144,"rsi_14":13.97},{"date":"2025-02-18","open":3452,"high":3502,"low":3408,"close":3485,"volume":239561,"rsi_14":17.13},{"date":"2025-02-19","open":3512,"high":3635,"low":3488,"close":3518,"volume":296365,"rsi_14":27.64},{"date":"2025-02-20","open":3575,"high":3575,"low":3438,"close":3442,"volume":238131,"rsi_14":29.79},{"date":"2025-02-21","open":3448,"high":3468,"low":3402,"close":3468,"volume":99770,"rsi_14":41.4},{"date":"2025-02-24","open":3465,"high":3478,"low":3408,"close":3418,"volume":104693,"rsi_14":44.05},{"date":"2025-02-25","open":3418,"high":3478,"low":3301,"close":3335,"volume":308013,"rsi_14":45.45,"sma_20":3604.75},{"date":"2025-02-26","open":3328,"high":3395,"low":3315,"close":3342,"volume":118944,"rsi_14":42.11,"sma_20":3535.05},{"date":"2025-02-27","open":3382,"high":3402,"low":3301,"close":3301,"volume":163215,"rsi_14":35.92,"sma_20":3495.15},{"date":"2025-02-28","open":3268,"high":3325,"low":3248,"close":3261,"volume":128148,"rsi_14":20.38,"sma_20":3461.75},{"date":"2025-03-04","open":3291,"high":3765,"low":3215,"close":3622,"volume":3577208,"rsi_14":49.21,"sma_20":3461.45},{"date":"2025-03-05","open":3488,"high":3565,"low":3375,"close":3378,"volume":1075634,"rsi_14":43.59,"sma_20":3454.25},{"date":"2025-03-06","open":3385,"high":3408,"low":3298,"close":3322,"volume":259448,"rsi_14":44.01,"sma_20":3449.75},{"date":"2025-03-07","open":3335,"high":3385,"low":3225,"close":3245,"volume":238629,"rsi_14":42.84,"sma_20":3438.6},{"date":"2025-03-10","open":3281,"high":3478,"low":3278,"close":3345,"volume":408944,"rsi_14":47.23,"sma_20":3429.75},{"date":"2025-03-11","open":3305,"high":3492,"low":3275,"close":3368,"volume":476295,"rsi_14":45.19,"sma_20":3414.9},{"date":"2025-03-12","open":3362,"high":3835,"low":3345,"close":3835,"volume":7779656,"rsi_14":59.6,"sma_20":3424.75},{"date":"2025-03-13","open":3735,"high":3912,"low":3555,"close":3555,"volume":2306721,"rsi_14":53.05,"sma_20":3426.25},{"date":"2025-03-14","open":3552,"high":3752,"low":3515,"close":3652,"volume":1445068,"rsi_14":54.78,"sma_20":3435.95},{"date":"2025-03-17","open":3668,"high":4145,"low":3628,"close":3815,"volume":8861245,"rsi_14":59.74,"sma_20":3456.1},{"date":"2025-03-18","open":3895,"high":3955,"low":3725,"close":3725,"volume":1359377,"rsi_14":59.53,"sma_20":3471.6},{"date":"2025-03-19","open":3722,"high":3919,"low":3608,"close":3638,"volume":1225360,"rsi_14":56.96,"sma_20":3479.25},{"date":"2025-03-20","open":3638,"high":3705,"low":3565,"close":3668,"volume":587255,"rsi_14":58.68,"sma_20":3486.75},{"date":"2025-03-21","open":3618,"high":3652,"low":3408,"close":3415,"volume":764290,"rsi_14":53.31,"sma_20":3485.4},{"date":"2025-03-24","open":3415,"high":3452,"low":3362,"close":3372,"volume":277263,"rsi_14":43.78,"sma_20":3480.6},{"date":"2025-03-25","open":3382,"high":3418,"low":3301,"close":3305,"volume":296781,"rsi_14":48.01,"sma_20":3474.95},{"date":"2025-03-26","open":3318,"high":3395,"low":3318,"close":3375,"volume":130736,"rsi_14":51.43,"sma_20":3476.95},{"date":"2025-03-27","open":3335,"high":3388,"low":3308,"close":3311,"volume":187129,"rsi_14":51.8,"sma_20":3475.4},{"date":"2025-03-28","open":3335,"high":3335,"low":3238,"close":3251,"volume":165032,"rsi_14":47.38,"sma_20":3472.9},{"date":"2025-03-31","open":3235,"high":3235,"low":3018,"close":3021,"volume":295621,"rsi_14":41.33,"sma_20":3460.9},{"date":"2025-04-01","open":3268,"high":3588,"low":3128,"close":3305,"volume":3528673,"rsi_14":35.42,"sma_20":3445.05},{"date":"2025-04-02","open":3365,"high":3785,"low":3328,"close":3745,"volume":5546876,"rsi_14":54.8,"sma_20":3463.4},{"date":"2025-04-03","open":3728,"high":4679,"low":3718,"close":4586,"volume":34755757,"rsi_14":67.16,"sma_20":3526.6},{"date":"2025-04-04","open":4816,"high":5049,"low":4399,"close":4589,"volume":19308894,"rsi_14":65.11,"sma_20":3593.8},{"date":"2025-04-07","open":4536,"high":4983,"low":4375,"close":4616,"volume":14416348,"rsi_14":67.83,"sma_20":3657.35},{"date":"2025-04-08","open":4335,"high":4429,"low":4215,"close":4429,"volume":1097050,"rsi_14":65.22,"sma_20":3710.4},{"date":"2025-04-09","open":4492,"high":4522,"low":4305,"close":4419,"volume":673804,"rsi_14":64.56,"sma_20":3739.6},{"date":"2025-04-10","open":4002,"high":4319,"low":4002,"close":4319,"volume":1009275,"rsi_14":68.63,"sma_20":3777.8},{"date":"2025-04-11","open":4312,"high":4772,"low":4312,"close":4429,"volume":7809932,"rsi_14":71.2,"sma_20":3816.65},{"date":"2025-04-14","open":4502,"high":4506,"low":4075,"close":4292,"volume":1748329,"rsi_14":69.25,"sma_20":3840.5},{"date":"2025-04-15","open":4375,"high":5289,"low":4292,"close":5269,"volume":27239854,"rsi_14":77.29,"sma_20":3917.7},{"date":"2025-04-16","open":5076,"high":5363,"low":4822,"close":5166,"volume":11807121,"rsi_14":76.43,"sma_20":3994.1},{"date":"2025-04-17","open":5016,"high":5580,"low":4816,"close":4822,"volume":11131862,"rsi_14":70.71,"sma_20":4051.8},{"date":"2025-04-18","open":4762,"high":4902,"low":4689,"close":4722,"volume":1378934,"rsi_14":73.22,"sma_20":4117.15},{"date":"2025-04-21","open":4766,"high":4989,"low":4689,"close":4986,"volume":5365830,"rsi_14":73.07,"sma_20":4197.85},{"date":"2025-04-22","open":5153,"high":5329,"low":4812,"close":4819,"volume":13858184,"rsi_14":65.93,"sma_20":4273.55},{"date":"2025-04-23","open":4826,"high":5199,"low":4539,"close":5043,"volume":8964182,"rsi_14":58.3,"sma_20":4356.95,"sma_60":3812.88},{"date":"2025-04-24","open":4952,"high":4993,"low":4659,"close":4819,"volume":2028693,"rsi_14":53.87,"sma_20":4432.35,"sma_60":3814.27},{"date":"2025-04-25","open":4502,"high":4569,"low":4145,"close":4145,"volume":3093114,"rsi_14":43.5,"sma_20":4477.05,"sma_60":3815.03},{"date":"2025-04-28","open":4045,"high":4265,"low":3919,"close":3922,"volume":775728,"rsi_14":43.07,"sma_20":4522.1,"sma_60":3814.92},{"date":"2025-04-29","open":3979,"high":4079,"low":3902,"close":4005,"volume":610722,"rsi_14":44.45,"sma_20":4557.1,"sma_60":3821.2},{"date":"2025-04-30","open":3999,"high":4035,"low":3802,"close":3825,"volume":562865,"rsi_14":43.52,"sma_20":4561.1,"sma_60":3826.25},{"date":"2025-05-02","open":3798,"high":3842,"low":3705,"close":3722,"volume":381160,"rsi_14":40.7,"sma_20":4517.9,"sma_60":3831.42},{"date":"2025-05-07","open":3725,"high":3762,"low":3658,"close":3685,"volume":315157,"rsi_14":41.8,"sma_20":4472.7,"sma_60":3835.03},{"date":"2025-05-08","open":3732,"high":3798,"low":3695,"close":3728,"volume":328994,"rsi_14":22.17,"sma_20":4428.3,"sma_60":3838.47},{"date":"2025-05-09","open":3889,"high":4169,"low":3862,"close":4002,"volume":2772793,"rsi_14":30.2,"sma_20":4406.95,"sma_60":3844.08},{"date":"2025-05-12","open":4015,"high":4192,"low":3925,"close":4075,"volume":1145039,"rsi_14":36.01,"sma_20":4389.75,"sma_60":3851.37},{"date":"2025-05-13","open":4075,"high":4235,"low":4012,"close":4089,"volume":1152070,"rsi_14":37.75,"sma_20":4378.25,"sma_60":3860.77},{"date":"2025-05-14","open":4099,"high":4169,"low":3952,"close":4112,"volume":594817,"rsi_14":31.34,"sma_20":4362.4,"sma_60":3871.67},{"date":"2025-05-15","open":4169,"high":4312,"low":4125,"close":4155,"volume":1150421,"rsi_14":35.03,"sma_20":4355.55,"sma_60":3884.05},{"date":"2025-05-16","open":4102,"high":4115,"low":3939,"close":3939,"volume":417627,"rsi_14":25.02,"sma_20":4289.05,"sma_60":3892.78},{"date":"2025-05-19","open":4102,"high":4472,"low":3952,"close":4005,"volume":5341431,"rsi_14":30.17,"sma_20":4231.0,"sma_60":3901.45},{"date":"2025-05-20","open":3969,"high":3969,"low":3708,"close":3748,"volume":777377,"rsi_14":37.86,"sma_20":4177.3,"sma_60":3905.28},{"date":"2025-05-21","open":3742,"high":4636,"low":3742,"close":4365,"volume":13231478,"rsi_14":60.92,"sma_20":4159.45,"sma_60":3920.67},{"date":"2025-05-22","open":4262,"high":4532,"low":4175,"close":4272,"volume":4282506,"rsi_14":56.55,"sma_20":4123.75,"sma_60":3934.07},{"date":"2025-05-23","open":4232,"high":4232,"low":4002,"close":4035,"volume":1140524,"rsi_14":55.01,"sma_20":4084.55,"sma_60":3944.35},{"date":"2025-05-26","open":4269,"high":4392,"low":4155,"close":4325,"volume":3445362,"rsi_14":63.21,"sma_20":4048.65,"sma_60":3960.85},{"date":"2025-05-27","open":4429,"high":4552,"low":4325,"close":4349,"volume":3072160,"rsi_14":64.63,"sma_20":4025.15,"sma_60":3977.63},{"date":"2025-05-28","open":4279,"high":4295,"low":4139,"close":4179,"volume":702254,"rsi_14":59.41,"sma_20":4026.85,"sma_60":3992.27},{"date":"2025-05-29","open":4115,"high":4149,"low":4012,"close":4089,"volume":542480,"rsi_14":51.97,"sma_20":4035.2,"sma_60":4006.07},{"date":"2025-05-30","open":4102,"high":4235,"low":4039,"close":4049,"volume":596226,"rsi_14":49.4,"sma_20":4037.4,"sma_60":4013.18},{"date":"2025-06-02","open":4142,"high":4436,"low":4142,"close":4319,"volume":2613658,"rsi_14":54.72,"sma_20":4062.1,"sma_60":4028.87},{"date":"2025-06-04","open":4319,"high":4446,"low":4229,"close":4352,"volume":1410052,"rsi_14":54.91,"sma_20":4093.6,"sma_60":4046.03},{"date":"2025-06-05","open":4365,"high":4369,"low":4262,"close":4272,"volume":579325,"rsi_14":52.36,"sma_20":4122.95,"sma_60":4063.15},{"date":"2025-06-09","open":4272,"high":4499,"low":4235,"close":4476,"volume":1228793,"rsi_14":60.87,"sma_20":4160.35,"sma_60":4082.0},{"date":"2025-06-10","open":4446,"high":4529,"low":4242,"close":4279,"volume":765498,"rsi_14":55.27,"sma_20":4174.2,"sma_60":4097.18},{"date":"2025-06-11","open":4285,"high":4335,"low":4212,"close":4329,"volume":342807,"rsi_14":62.13,"sma_20":4186.9,"sma_60":4105.42},{"date":"2025-06-12","open":4335,"high":4532,"low":4252,"close":4509,"volume":843733,"rsi_14":53.68,"sma_20":4207.9,"sma_60":4121.32},{"date":"2025-06-13","open":4559,"high":4559,"low":4282,"close":4332,"volume":740619,"rsi_14":51.47,"sma_20":4218.9,"sma_60":4132.65},{"date":"2025-06-16","open":4309,"high":4392,"low":4262,"close":4342,"volume":340660,"rsi_14":58.46,"sma_20":4228.25,"sma_60":4141.43},{"date":"2025-06-17","open":4399,"high":4476,"low":4262,"close":4305,"volume":902062,"rsi_14":49.36,"sma_20":4246.55,"sma_60":4151.1},{"date":"2025-06-18","open":4352,"high":4556,"low":4279,"close":4516,"volume":1400596,"rsi_14":54.77,"sma_20":4272.1,"sma_60":4165.73},{"date":"2025-06-19","open":4516,"high":4519,"low":4302,"close":4322,"volume":577949,"rsi_14":54.03,"sma_20":4300.8,"sma_60":4176.63},{"date":"2025-06-20","open":4355,"high":4462,"low":4339,"close":4439,"volume":462638,"rsi_14":59.72,"sma_20":4304.5,"sma_60":4193.7},{"date":"2025-06-23","open":4409,"high":4642,"low":4382,"close":4632,"volume":1329131,"rsi_14":64.93,"sma_20":4322.5,"sma_60":4214.7},{"date":"2025-06-24","open":4589,"high":4749,"low":4552,"close":4669,"volume":1092771,"rsi_14":60.17,"sma_20":4354.2,"sma_60":4237.43},{"date":"2025-06-25","open":4659,"high":4762,"low":4599,"close":4616,"volume":697283,"rsi_14":57.59,"sma_20":4368.75,"sma_60":4258.12},{"date":"2025-06-26","open":4602,"high":4602,"low":4482,"close":4539,"volume":458396,"rsi_14":57.69,"sma_20":4378.25,"sma_60":4278.58},{"date":"2025-06-27","open":4489,"high":4619,"low":4489,"close":4542,"volume":349541,"rsi_14":52.15,"sma_20":4396.4,"sma_60":4300.1},{"date":"2025-06-30","open":4672,"high":4862,"low":4612,"close":4779,"volume":2309342,"rsi_14":65.86,"sma_20":4430.9,"sma_60":4329.4},{"date":"2025-07-01","open":4702,"high":4716,"low":4549,"close":4562,"volume":1032157,"rsi_14":56.68,"sma_20":4456.55,"sma_60":4350.35},{"date":"2025-07-02","open":4562,"high":4966,"low":4492,"close":4792,"volume":5012676,"rsi_14":57.89,"sma_20":4480.2,"sma_60":4367.8},{"date":"2025-07-03","open":4742,"high":4866,"low":4592,"close":4622,"volume":2007052,"rsi_14":58.12,"sma_20":4493.7,"sma_60":4368.4},{"date":"2025-07-04","open":4619,"high":4809,"low":4596,"close":4732,"volume":2168732,"rsi_14":60.34,"sma_20":4516.7,"sma_60":4370.78},{"date":"2025-07-07","open":4739,"high":4936,"low":4716,"close":4799,"volume":2321241,"rsi_14":62.89,"sma_20":4532.85,"sma_60":4373.83},{"date":"2025-07-08","open":4989,"high":6130,"low":4752,"close":5670,"volume":30226428,"rsi_14":72.4,"sma_20":4602.4,"sma_60":4394.52},{"date":"2025-07-09","open":5660,"high":5830,"low":5416,"close":5556,"volume":7235577,"rsi_14":74.72,"sma_20":4663.75,"sma_60":4413.47},{"date":"2025-07-10","open":5570,"high":6103,"low":5466,"close":5526,"volume":15260798,"rsi_14":72.56,"sma_20":4714.6,"sma_60":4433.58},{"date":"2025-07-11","open":5526,"high":5813,"low":5443,"close":5753,"volume":4079894,"rsi_14":72.94,"sma_20":4785.65,"sma_60":4455.65},{"date":"2025-07-14","open":5773,"high":6303,"low":5613,"close":5930,"volume":22396503,"rsi_14":74.41,"sma_20":4865.05,"sma_60":4482.95},{"date":"2025-07-15","open":6070,"high":6153,"low":5690,"close":5690,"volume":6950725,"rsi_14":69.39,"sma_20":4934.3,"sma_60":4489.97},{"date":"2025-07-16","open":5786,"high":5936,"low":5536,"close":5616,"volume":5354584,"rsi_14":69.46,"sma_20":4989.3,"sma_60":4497.47},{"date":"2025-07-17","open":5586,"high":5780,"low":5399,"close":5429,"volume":2608513,"rsi_14":65.03,"sma_20":5044.65,"sma_60":4507.58},{"date":"2025-07-18","open":5399,"high":5620,"low":5253,"close":5506,"volume":1860165,"rsi_14":63.02,"sma_20":5098.0,"sma_60":4520.65},{"date":"2025-07-21","open":5590,"high":5836,"low":5406,"close":5616,"volume":5168339,"rsi_14":69.63,"sma_20":5147.2,"sma_60":4531.15},{"date":"2025-07-22","open":5620,"high":5803,"low":5366,"close":5369,"volume":2587025,"rsi_14":60.68,"sma_20":5182.2,"sma_60":4540.32},{"date":"2025-07-23","open":5369,"high":5803,"low":4722,"close":4929,"volume":10000066,"rsi_14":55.17,"sma_20":5197.85,"sma_60":4538.42,"sma_120":4175.65},{"date":"2025-07-24","open":4919,"high":5756,"low":4836,"close":5336,"volume":17792618,"rsi_14":59.24,"sma_20":5237.7,"sma_60":4547.03,"sma_120":4180.65},{"date":"2025-07-25","open":5336,"high":6213,"low":5269,"close":5750,"volume":26654634,"rsi_14":63.15,"sma_20":5298.1,"sma_60":4573.78,"sma_120":4194.41},{"date":"2025-07-28","open":5936,"high":6307,"low":5720,"close":5876,"volume":17869567,"rsi_14":53.59,"sma_20":5352.95,"sma_60":4606.35,"sma_120":4210.63},{"date":"2025-07-29","open":5790,"high":6500,"low":5756,"close":5930,"volume":18420167,"rsi_14":56.65,"sma_20":5421.35,"sma_60":4638.43,"sma_120":4229.82},{"date":"2025-07-30","open":6000,"high":6190,"low":5840,"close":5900,"volume":5860457,"rsi_14":56.65,"sma_20":5476.75,"sma_60":4673.02,"sma_120":4249.63},{"date":"2025-07-31","open":4739,"high":4802,"low":4212,"close":4222,"volume":10670228,"rsi_14":32.03,"sma_20":5456.75,"sma_60":4681.35,"sma_120":4256.38},{"date":"2025-08-01","open":4135,"high":4342,"low":3772,"close":3795,"volume":3198947,"rsi_14":26.34,"sma_20":5409.9,"sma_60":4683.18,"sma_120":4259.11},{"date":"2025-08-04","open":3728,"high":3934,"low":3708,"close":3765,"volume":1411323,"rsi_14":27.62,"sma_20":5358.2,"sma_60":4683.8,"sma_120":4261.13},{"date":"2025-08-05","open":3782,"high":3929,"low":3692,"close":3748,"volume":1303358,"rsi_14":27.99,"sma_20":5262.1,"sma_60":4679.57,"sma_120":4261.82},{"date":"2025-08-06","open":3758,"high":3909,"low":3705,"close":3902,"volume":1099110,"rsi_14":31.87,"sma_20":5179.4,"sma_60":4676.68,"sma_120":4264.02},{"date":"2025-08-07","open":3902,"high":3905,"low":3762,"close":3765,"volume":610254,"rsi_14":29.62,"sma_20":5091.35,"sma_60":4671.28,"sma_120":4266.02},{"date":"2025-08-08","open":3762,"high":3788,"low":3685,"close":3715,"volume":382428,"rsi_14":27.43,"sma_20":4989.45,"sma_60":4664.67,"sma_120":4268.17},{"date":"2025-08-11","open":3715,"high":3715,"low":3608,"close":3655,"volume":440851,"rsi_14":28.7,"sma_20":4875.7,"sma_60":4656.33,"sma_120":4270.19},{"date":"2025-08-12","open":3675,"high":3682,"low":3612,"close":3628,"volume":304904,"rsi_14":31.99,"sma_20":4772.6,"sma_60":4651.15,"sma_120":4271.97},{"date":"2025-08-13","open":3625,"high":3672,"low":3578,"close":3652,"volume":302805,"rsi_14":23.92,"sma_20":4674.4,"sma_60":4645.27,"sma_120":4273.36},{"date":"2025-08-14","open":3635,"high":3695,"low":3622,"close":3648,"volume":188229,"rsi_14":12.7,"sma_20":4585.35,"sma_60":4643.6,"sma_120":4274.44},{"date":"2025-08-18","open":3585,"high":3682,"low":3575,"close":3662,"volume":255182,"rsi_14":9.09,"sma_20":4493.15,"sma_60":4631.88,"sma_120":4276.27},{"date":"2025-08-19","open":3618,"high":3678,"low":3585,"close":3618,"volume":219284,"rsi_14":7.12,"sma_20":4393.25,"sma_60":4620.98,"sma_120":4277.52},{"date":"2025-08-20","open":3578,"high":3628,"low":3482,"close":3615,"volume":384338,"rsi_14":7.19,"sma_20":4305.55,"sma_60":4613.98,"sma_120":4279.17},{"date":"2025-08-21","open":3628,"high":3785,"low":3598,"close":3712,"volume":405013,"rsi_14":26.56,"sma_20":4244.7,"sma_60":4603.77,"sma_120":4282.31},{"date":"2025-08-22","open":3795,"high":4129,"low":3782,"close":3969,"volume":2894535,"rsi_14":59.48,"sma_20":4176.35,"sma_60":4597.43,"sma_120":4287.53},{"date":"2025-08-25","open":4035,"high":4239,"low":3999,"close":4009,"volume":1431954,"rsi_14":63.15,"sma_20":4089.3,"sma_60":4594.6,"sma_120":4293.43},{"date":"2025-08-26","open":3682,"high":3805,"low":3498,"close":3702,"volume":1620348,"rsi_14":48.11,"sma_20":3980.6,"sma_60":4588.15,"sma_120":4297.11},{"date":"2025-08-27","open":3702,"high":3702,"low":3535,"close":3548,"volume":602786,"rsi_14":35.47,"sma_20":3861.5,"sma_60":4579.8,"sma_120":4296.49},{"date":"2025-08-28","open":3548,"high":3595,"low":3492,"close":3555,"volume":280789,"rsi_14":40.35,"sma_20":3744.25,"sma_60":4567.07,"sma_120":4297.97},{"date":"2025-08-29","open":3548,"high":3615,"low":3535,"close":3545,"volume":243564,"rsi_14":41.89,"sma_20":3710.4,"sma_60":4553.62,"sma_120":4299.82},{"date":"2025-09-01","open":3578,"high":3602,"low":3442,"close":3485,"volume":261553,"rsi_14":41.89,"sma_20":3694.9,"sma_60":4540.5,"sma_120":4301.82},{"date":"2025-09-02","open":3468,"high":3542,"low":3468,"close":3492,"volume":106921,"rsi_14":43.39,"sma_20":3681.25,"sma_60":4524.1,"sma_120":4303.05},{"date":"2025-09-03","open":3492,"high":3532,"low":3468,"close":3478,"volume":122260,"rsi_14":41.45,"sma_20":3667.75,"sma_60":4510.75,"sma_120":4303.97},{"date":"2025-09-04","open":3458,"high":3502,"low":3335,"close":3482,"volume":101227,"rsi_14":41.85,"sma_20":3646.75,"sma_60":4496.63,"sma_120":4301.02},{"date":"2025-09-05","open":3552,"high":3638,"low":3502,"close":3565,"volume":293741,"rsi_14":45.54,"sma_20":3636.75,"sma_60":4480.9,"sma_120":4301.11},{"date":"2025-09-08","open":3565,"high":3835,"low":3565,"close":3748,"volume":609370,"rsi_14":55.3,"sma_20":3638.4,"sma_60":4471.17,"sma_120":4301.91},{"date":"2025-09-09","open":3755,"high":3782,"low":3648,"close":3672,"volume":265031,"rsi_14":52.19,"sma_20":3639.25,"sma_60":4460.0,"sma_120":4300.72},{"date":"2025-09-10","open":3708,"high":3708,"low":3642,"close":3688,"volume":157102,"rsi_14":49.01,"sma_20":3642.25,"sma_60":4449.72,"sma_120":4300.41},{"date":"2025-09-11","open":3745,"high":3752,"low":3628,"close":3632,"volume":198570,"rsi_14":33.43,"sma_20":3641.25,"sma_60":4434.98,"sma_120":4300.36},{"date":"2025-09-12","open":3642,"high":3732,"low":3638,"close":3702,"volume":225541,"rsi_14":35.34,"sma_20":3643.95,"sma_60":4424.65,"sma_120":4300.64},{"date":"2025-09-15","open":3705,"high":3742,"low":3615,"close":3678,"volume":257106,"rsi_14":48.43,"sma_20":3644.75,"sma_60":4411.97,"sma_120":4302.83},{"date":"2025-09-16","open":3712,"high":3768,"low":3682,"close":3732,"volume":149181,"rsi_14":63.86,"sma_20":3650.45,"sma_60":4396.97,"sma_120":4305.83},{"date":"2025-09-17","open":3732,"high":3758,"low":3698,"close":3702,"volume":129797,"rsi_14":60.7,"sma_20":3654.8,"sma_60":4380.85,"sma_120":4309.14},{"date":"2025-09-18","open":3692,"high":3735,"low":3672,"close":3692,"volume":103926,"rsi_14":60.7,"sma_20":3653.8,"sma_60":4365.45,"sma_120":4311.78},{"date":"2025-09-19","open":3678,"high":3692,"low":3635,"close":3668,"volume":138678,"rsi_14":64.06,"sma_20":3638.75,"sma_60":4350.93,"sma_120":4314.76},{"date":"2025-09-22","open":3675,"high":3708,"low":3618,"close":3668,"volume":152530,"rsi_14":63.66,"sma_20":3621.7,"sma_60":4336.37,"sma_120":4318.23},{"date":"2025-09-23","open":3645,"high":3665,"low":3552,"close":3575,"volume":176536,"rsi_14":56.71,"sma_20":3615.35,"sma_60":4316.3,"sma_120":4322.85},{"date":"2025-09-24","open":3572,"high":3632,"low":3545,"close":3605,"volume":150206,"rsi_14":58.21,"sma_20":3618.2,"sma_60":4300.35,"sma_120":4325.35},{"date":"2025-09-25","open":3578,"high":3648,"low":3535,"close":3565,"volume":107497,"rsi_14":50.0,"sma_20":3618.7,"sma_60":4279.9,"sma_120":4323.85},{"date":"2025-09-26","open":3565,"high":3565,"low":3402,"close":3448,"volume":181804,"rsi_14":26.56,"sma_20":3613.85,"sma_60":4260.33,"sma_120":4314.37},{"date":"2025-09-29","open":3432,"high":3492,"low":3405,"close":3405,"volume":128970,"rsi_14":28.01,"sma_20":3609.85,"sma_60":4238.22,"sma_120":4304.5},{"date":"2025-09-30","open":3405,"high":3445,"low":3288,"close":3295,"volume":367638,"rsi_14":21.97,"sma_20":3600.0,"sma_60":4213.15,"sma_120":4293.49},{"date":"2025-10-01","open":3271,"high":3352,"low":3271,"close":3308,"volume":86521,"rsi_14":25.38,"sma_20":3591.5,"sma_60":4173.78,"sma_120":4284.15},{"date":"2025-10-02","open":3301,"high":3358,"low":3298,"close":3322,"volume":84492,"rsi_14":18.44,"sma_20":3583.5,"sma_60":4136.55,"sma_120":4275.01},{"date":"2025-10-10","open":3295,"high":3318,"low":3135,"close":3161,"volume":231916,"rsi_14":15.02,"sma_20":3563.3,"sma_60":4097.13,"sma_120":4265.36},{"date":"2025-10-13","open":3035,"high":3231,"low":3035,"close":3201,"volume":139131,"rsi_14":13.38,"sma_20":3535.95,"sma_60":4054.6,"sma_120":4255.12},{"date":"2025-10-14","open":3208,"high":3251,"low":3151,"close":3188,"volume":116740,"rsi_14":13.7,"sma_20":3511.75,"sma_60":4008.9,"sma_120":4245.93},{"date":"2025-10-15","open":3188,"high":3281,"low":3185,"close":3185,"volume":88221,"rsi_14":13.84,"sma_20":3486.6,"sma_60":3967.15,"sma_120":4228.56},{"date":"2025-10-16","open":3175,"high":3248,"low":3161,"close":3218,"volume":85691,"rsi_14":18.31,"sma_20":3465.9,"sma_60":3927.18,"sma_120":4212.32},{"date":"2025-10-17","open":3225,"high":3528,"low":3185,"close":3245,"volume":662501,"rsi_14":21.3,"sma_20":3443.05,"sma_60":3890.78,"sma_120":4199.18},{"date":"2025-10-20","open":3205,"high":3275,"low":3185,"close":3235,"volume":176896,"rsi_14":24.01,"sma_20":3420.9,"sma_60":3852.93,"sma_120":4186.79},{"date":"2025-10-21","open":3231,"high":3231,"low":3135,"close":3148,"volume":228923,"rsi_14":17.86,"sma_20":3391.7,"sma_60":3811.8,"sma_120":4171.48},{"date":"2025-10-22","open":3125,"high":3201,"low":3101,"close":3178,"volume":120593,"rsi_14":22.4,"sma_20":3365.5,"sma_60":3775.28,"sma_120":4157.8},{"date":"2025-10-23","open":3171,"high":3231,"low":3141,"close":3141,"volume":113520,"rsi_14":25.28,"sma_20":3337.95,"sma_60":3745.48,"sma_120":4141.95},{"date":"2025-10-24","open":3141,"high":3215,"low":3135,"close":3185,"volume":112204,"rsi_14":32.32,"sma_20":3313.8,"sma_60":3709.63,"sma_120":4128.33},{"date":"2025-10-27","open":3191,"high":3191,"low":3111,"close":3128,"volume":215584,"rsi_14":35.33,"sma_20":3286.8,"sma_60":3665.93,"sma_120":4119.86},{"date":"2025-10-28","open":3128,"high":3171,"low":3035,"close":3088,"volume":248999,"rsi_14":31.54,"sma_20":3262.45,"sma_60":3619.47,"sma_120":4112.91},{"date":"2025-10-29","open":3088,"high":3121,"low":3038,"close":3061,"volume":155869,"rsi_14":28.57,"sma_20":3235.25,"sma_60":3571.65,"sma_120":4105.04},{"date":"2025-10-30","open":3008,"high":3308,"low":2905,"close":2998,"volume":1373993,"rsi_14":34.05,"sma_20":3206.9,"sma_60":3523.28,"sma_120":4098.15},{"date":"2025-10-31","open":2998,"high":3068,"low":2961,"close":3008,"volume":246202,"rsi_14":29.94,"sma_20":3184.9,"sma_60":3503.05,"sma_120":4092.2},{"date":"2025-11-03","open":3001,"high":3068,"low":2868,"close":2908,"volume":312567,"rsi_14":25.35,"sma_20":3160.05,"sma_60":3488.27,"sma_120":4085.72},{"date":"2025-11-04","open":2878,"high":2935,"low":2875,"close":2891,"volume":136069,"rsi_14":24.74,"sma_20":3139.85,"sma_60":3473.7,"sma_120":4078.75},{"date":"2025-11-05","open":2871,"high":2891,"low":2734,"close":2835,"volume":214385,"rsi_14":18.35,"sma_20":3116.2,"sma_60":3458.48,"sma_120":4069.03},{"date":"2025-11-06","open":2835,"high":2868,"low":2738,"close":2835,"volume":130298,"rsi_14":14.53,"sma_20":3091.85,"sma_60":3440.7,"sma_120":4058.69},{"date":"2025-11-07","open":2801,"high":2818,"low":2701,"close":2741,"volume":284609,"rsi_14":12.69,"sma_20":3070.85,"sma_60":3423.63,"sma_120":4047.46},{"date":"2025-11-10","open":2741,"high":2848,"low":2634,"close":2831,"volume":89088,"rsi_14":26.17,"sma_20":3052.35,"sma_60":3408.9,"sma_120":4036.78},{"date":"2025-11-11","open":2848,"high":2865,"low":2744,"close":2775,"volume":98205,"rsi_14":20.84,"sma_20":3031.7,"sma_60":3394.23,"sma_120":4025.28},{"date":"2025-11-12","open":2765,"high":2831,"low":2765,"close":2805,"volume":57946,"rsi_14":25.44,"sma_20":3012.7,"sma_60":3380.52,"sma_120":4015.83},{"date":"2025-11-13","open":2805,"high":2831,"low":2785,"close":2825,"volume":56809,"rsi_14":22.73,"sma_20":2993.05,"sma_60":3366.73,"sma_120":4006.0},{"date":"2025-11-14","open":2831,"high":2935,"low":2781,"close":2808,"volume":173175,"rsi_14":24.19,"sma_20":2971.2,"sma_60":3352.73,"sma_120":3998.17},{"date":"2025-11-17","open":2808,"high":2901,"low":2741,"close":2801,"volume":86578,"rsi_14":25.55,"sma_20":2949.5,"sma_60":3338.38,"sma_120":3985.13},{"date":"2025-11-18","open":2801,"high":2868,"low":2751,"close":2751,"volume":103941,"rsi_14":24.59,"sma_20":2929.65,"sma_60":3323.93,"sma_120":3972.46},{"date":"2025-11-19","open":2741,"high":2821,"low":2718,"close":2785,"volume":93474,"rsi_14":31.67,"sma_20":2910.0,"sma_60":3310.1,"sma_120":3962.04},{"date":"2025-11-20","open":2828,"high":2938,"low":2828,"close":2895,"volume":149399,"rsi_14":41.7,"sma_20":2897.7,"sma_60":3296.48,"sma_120":3950.12},{"date":"2025-11-21","open":2851,"high":2855,"low":2758,"close":2771,"volume":103791,"rsi_14":40.28,"sma_20":2877.0,"sma_60":3276.52,"sma_120":3936.97},{"date":"2025-11-24","open":2751,"high":2795,"low":2704,"close":2795,"volume":62215,"rsi_14":43.26,"sma_20":2860.35,"sma_60":3256.28,"sma_120":3925.44},{"date":"2025-11-25","open":2798,"high":2831,"low":2738,"close":2761,"volume":68790,"rsi_14":44.64,"sma_20":2844.0,"sma_60":3240.6,"sma_120":3914.38},{"date":"2025-11-26","open":2758,"high":2835,"low":2734,"close":2775,"volume":55469,"rsi_14":45.74,"sma_20":2829.7,"sma_60":3227.72,"sma_120":3903.76},{"date":"2025-11-27","open":2825,"high":2868,"low":2775,"close":2855,"volume":46513,"rsi_14":58.26,"sma_20":2822.55,"sma_60":3216.05,"sma_120":3891.56},{"date":"2025-11-28","open":2861,"high":2888,"low":2818,"close":2868,"volume":52030,"rsi_14":53.02,"sma_20":2815.55,"sma_60":3204.77,"sma_120":3879.19},{"date":"2025-12-01","open":2915,"high":2915,"low":2835,"close":2838,"volume":71737,"rsi_14":55.37,"sma_20":2812.05,"sma_60":3193.98,"sma_120":3867.24},{"date":"2025-12-02","open":2895,"high":2921,"low":2818,"close":2898,"volume":63339,"rsi_14":57.54,"sma_20":2812.4,"sma_60":3184.08,"sma_120":3854.09},{"date":"2025-12-03","open":2898,"high":2955,"low":2878,"close":2955,"volume":56656,"rsi_14":59.94,"sma_20":2818.4,"sma_60":3175.37,"sma_120":3843.06},{"date":"2025-12-04","open":2948,"high":2948,"low":2875,"close":2925,"volume":53319,"rsi_14":58.77,"sma_20":2822.9,"sma_60":3166.08,"sma_120":3831.36},{"date":"2025-12-05","open":2901,"high":2935,"low":2785,"close":2935,"volume":65798,"rsi_14":60.0,"sma_20":2832.6,"sma_60":3155.58,"sma_120":3818.24},{"date":"2025-12-08","open":2935,"high":2935,"low":2878,"close":2881,"volume":39093,"rsi_14":59.64,"sma_20":2835.1,"sma_60":3141.13,"sma_120":3806.15},{"date":"2025-12-09","open":2858,"high":2905,"low":2828,"close":2898,"volume":52567,"rsi_14":58.6,"sma_20":2841.25,"sma_60":3128.23,"sma_120":3794.12},{"date":"2025-12-10","open":2895,"high":2895,"low":2848,"close":2875,"volume":29043,"rsi_14":48.25,"sma_20":2844.75,"sma_60":3114.68,"sma_120":3782.2},{"date":"2025-12-11","open":2875,"high":2935,"low":2841,"close":2888,"volume":47275,"rsi_14":62.75,"sma_20":2847.9,"sma_60":3102.28,"sma_120":3768.63},{"date":"2025-12-12","open":2928,"high":2951,"low":2871,"close":2928,"volume":64479,"rsi_14":64.0,"sma_20":2853.9,"sma_60":3089.38,"sma_120":3757.02},{"date":"2025-12-15","open":2905,"high":2981,"low":2888,"close":2961,"volume":74355,"rsi_14":71.1,"sma_20":2861.9,"sma_60":3077.43,"sma_120":3744.7},{"date":"2025-12-16","open":3015,"high":3015,"low":2898,"close":2941,"volume":55049,"rsi_14":67.29,"sma_20":2871.4,"sma_60":3064.25,"sma_120":3730.61},{"date":"2025-12-17","open":2941,"high":2955,"low":2885,"close":2888,"volume":43449,"rsi_14":53.64,"sma_20":2876.55,"sma_60":3050.68,"sma_120":3715.77},{"date":"2025-12-18","open":2865,"high":2895,"low":2741,"close":2845,"volume":64485,"rsi_14":47.62,"sma_20":2874.05,"sma_60":3036.57,"sma_120":3701.01},{"date":"2025-12-19","open":2825,"high":2895,"low":2815,"close":2885,"volume":55394,"rsi_14":54.77,"sma_20":2879.75,"sma_60":3023.52,"sma_120":3687.22},{"date":"2025-12-22","open":2921,"high":2921,"low":2861,"close":2878,"volume":23499,"rsi_14":47.73,"sma_20":2883.9,"sma_60":3010.35,"sma_120":3673.36},{"date":"2025-12-23","open":2878,"high":2895,"low":2835,"close":2855,"volume":61447,"rsi_14":37.68,"sma_20":2888.6,"sma_60":2998.35,"sma_120":3657.32},{"date":"2025-12-24","open":2855,"high":2881,"low":2805,"close":2865,"volume":54303,"rsi_14":42.23,"sma_20":2893.1,"sma_60":2986.02,"sma_120":3643.18},{"date":"2025-12-26","open":2835,"high":2855,"low":2751,"close":2841,"volume":57076,"rsi_14":38.25,"sma_20":2892.4,"sma_60":2973.95,"sma_120":3626.93},{"date":"2025-12-29","open":2841,"high":2921,"low":2805,"close":2911,"volume":55043,"rsi_14":53.61,"sma_20":2894.55,"sma_60":2965.0,"sma_120":3612.67},{"date":"2025-12-30","open":2888,"high":2955,"low":2818,"close":2861,"volume":53017,"rsi_14":45.88,"sma_20":2895.7,"sma_60":2955.93,"sma_120":3597.07},{"date":"2026-01-02","open":2855,"high":3281,"low":2811,"close":2901,"volume":1004921,"rsi_14":52.79,"sma_20":2895.85,"sma_60":2949.37,"sma_120":3581.26},{"date":"2026-01-05","open":2891,"high":2978,"low":2858,"close":2928,"volume":122368,"rsi_14":54.17,"sma_20":2894.5,"sma_60":2943.03,"sma_120":3558.41},{"date":"2026-01-06","open":2901,"high":2955,"low":2845,"close":2885,"volume":95708,"rsi_14":45.55,"sma_20":2892.5,"sma_60":2935.75,"sma_120":3536.15},{"date":"2026-01-07","open":2885,"high":2908,"low":2785,"close":2788,"volume":96565,"rsi_14":34.19,"sma_20":2885.15,"sma_60":2929.53,"sma_120":3513.33},{"date":"2026-01-08","open":2818,"high":3228,"low":2681,"close":2708,"volume":1823841,"rsi_14":30.81,"sma_20":2876.5,"sma_60":2921.32,"sma_120":3487.96},{"date":"2026-01-09","open":2721,"high":2821,"low":2708,"close":2801,"volume":180578,"rsi_14":43.28,"sma_20":2871.65,"sma_60":2914.87,"sma_120":3461.88},{"date":"2026-01-12","open":2801,"high":2901,"low":2761,"close":2825,"volume":121813,"rsi_14":48.41,"sma_20":2869.15,"sma_60":2908.87,"sma_120":3438.01},{"date":"2026-01-13","open":2805,"high":2855,"low":2771,"close":2831,"volume":47296,"rsi_14":45.45,"sma_20":2866.3,"sma_60":2902.42,"sma_120":3414.8},{"date":"2026-01-14","open":2851,"high":2851,"low":2754,"close":2771,"volume":60905,"rsi_14":41.73,"sma_20":2858.45,"sma_60":2894.52,"sma_120":3392.65},{"date":"2026-01-15","open":2771,"high":2791,"low":2728,"close":2744,"volume":63513,"rsi_14":41.47,"sma_20":2847.6,"sma_60":2886.33,"sma_120":3369.63},{"date":"2026-01-16","open":2785,"high":2785,"low":2701,"close":2738,"volume":90596,"rsi_14":40.19,"sma_20":2837.45,"sma_60":2879.5,"sma_120":3345.65},{"date":"2026-01-19","open":2711,"high":2815,"low":2701,"close":2738,"volume":86254,"rsi_14":41.73,"sma_20":2829.95,"sma_60":2872.17,"sma_120":3323.72},{"date":"2026-01-20","open":2734,"high":2811,"low":2634,"close":2798,"volume":106471,"rsi_14":40.78,"sma_20":2827.6,"sma_60":2866.45,"sma_120":3305.97},{"date":"2026-01-21","open":2768,"high":2768,"low":2671,"close":2688,"volume":146161,"rsi_14":37.15,"sma_20":2817.75,"sma_60":2858.17,"sma_120":3283.9},{"date":"2026-01-22","open":2688,"high":2744,"low":2668,"close":2711,"volume":114318,"rsi_14":35.52,"sma_20":2809.4,"sma_60":2851.22,"sma_120":3258.57},{"date":"2026-01-23","open":2711,"high":2758,"low":2668,"close":2751,"volume":91189,"rsi_14":36.77,"sma_20":2804.2,"sma_60":2845.6,"sma_120":3232.53},{"date":"2026-01-26","open":2765,"high":2818,"low":2701,"close":2781,"volume":266215,"rsi_14":42.07,"sma_20":2800.0,"sma_60":2840.93,"sma_120":3206.29},{"date":"2026-01-27","open":2785,"high":2801,"low":2744,"close":2801,"volume":71225,"rsi_14":51.12,"sma_20":2798.0,"sma_60":2837.65,"sma_120":3180.47},{"date":"2026-01-28","open":2785,"high":2821,"low":2744,"close":2751,"volume":126631,"rsi_14":53.92,"sma_20":2790.0,"sma_60":2833.37,"sma_120":3168.21},{"date":"2026-01-29","open":2751,"high":2778,"low":2678,"close":2754,"volume":100364,"rsi_14":44.88,"sma_20":2784.65,"sma_60":2830.8,"sma_120":3159.53},{"date":"2026-01-30","open":2754,"high":2771,"low":2698,"close":2708,"volume":93660,"rsi_14":37.84,"sma_20":2775.0,"sma_60":2827.75,"sma_120":3150.72},{"date":"2026-02-02","open":2668,"high":2751,"low":2601,"close":2611,"volume":222534,"rsi_14":30.77,"sma_20":2759.15,"sma_60":2824.02,"sma_120":3141.25},{"date":"2026-02-03","open":2651,"high":2654,"low":2568,"close":2651,"volume":231646,"rsi_14":39.13,"sma_20":2747.45,"sma_60":2820.95,"sma_120":3130.82},{"date":"2026-02-04","open":2634,"high":2841,"low":2618,"close":2771,"volume":256636,"rsi_14":52.09,"sma_20":2746.6,"sma_60":2821.45,"sma_120":3122.54},{"date":"2026-02-05","open":2728,"high":2801,"low":2704,"close":2734,"volume":129452,"rsi_14":49.7,"sma_20":2747.9,"sma_60":2819.83,"sma_120":3114.37},{"date":"2026-02-06","open":2734,"high":2801,"low":2568,"close":2708,"volume":116287,"rsi_14":47.86,"sma_20":2743.25,"sma_60":2818.72,"sma_120":3106.47},{"date":"2026-02-09","open":2708,"high":2754,"low":2691,"close":2714,"volume":96053,"rsi_14":43.52,"sma_20":2737.7,"sma_60":2817.2,"sma_120":3098.86},{"date":"2026-02-10","open":2714,"high":2768,"low":2698,"close":2751,"volume":118854,"rsi_14":55.48,"sma_20":2733.7,"sma_60":2815.97,"sma_120":3091.35},{"date":"2026-02-11","open":2751,"high":2798,"low":2728,"close":2795,"volume":96928,"rsi_14":57.05,"sma_20":2734.9,"sma_60":2815.75,"sma_120":3084.24},{"date":"2026-02-12","open":2795,"high":2798,"low":2738,"close":2765,"volume":43611,"rsi_14":51.19,"sma_20":2735.95,"sma_60":2815.15,"sma_120":3076.77},{"date":"2026-02-13","open":2765,"high":2785,"low":2688,"close":2731,"volume":81706,"rsi_14":45.76,"sma_20":2735.6,"sma_60":2814.82,"sma_120":3069.38},{"date":"2026-02-19","open":2731,"high":2761,"low":2681,"close":2748,"volume":92910,"rsi_14":45.49,"sma_20":2736.1,"sma_60":2814.2,"sma_120":3062.15},{"date":"2026-02-20","open":2728,"high":2751,"low":2714,"close":2718,"volume":55871,"rsi_14":47.09,"sma_20":2732.1,"sma_60":2811.25,"sma_120":3053.87},{"date":"2026-02-23","open":2701,"high":2968,"low":2668,"close":2694,"volume":1103634,"rsi_14":44.9,"sma_20":2732.4,"sma_60":2809.97,"sma_120":3043.24},{"date":"2026-02-24","open":2684,"high":2761,"low":2684,"close":2718,"volume":146383,"rsi_14":50.88,"sma_20":2732.75,"sma_60":2808.68,"sma_120":3032.48},{"date":"2026-02-25","open":2731,"high":2754,"low":2678,"close":2691,"volume":159725,"rsi_14":58.06,"sma_20":2729.75,"sma_60":2807.52,"sma_120":3024.06},{"date":"2026-02-26","open":2674,"high":2704,"low":2594,"close":2594,"volume":257760,"rsi_14":44.85,"sma_20":2720.4,"sma_60":2804.5,"sma_120":3016.11},{"date":"2026-02-27","open":2601,"high":2628,"low":2508,"close":2508,"volume":205124,"rsi_14":24.66,"sma_20":2705.75,"sma_60":2798.72,"sma_120":3007.38},{"date":"2026-03-03","open":2498,"high":2558,"low":2424,"close":2448,"volume":171994,"rsi_14":23.62,"sma_20":2690.6,"sma_60":2791.72,"sma_120":2998.24},{"date":"2026-03-04","open":2354,"high":2428,"low":2184,"close":2244,"volume":327045,"rsi_14":17.78,"sma_20":2665.1,"sma_60":2781.82,"sma_120":2987.9},{"date":"2026-03-05","open":2258,"high":2451,"low":2258,"close":2451,"volume":138126,"rsi_14":35.72,"sma_20":2652.25,"sma_60":2774.37,"sma_120":2979.22},{"date":"2026-03-06","open":2371,"high":2584,"low":2371,"close":2501,"volume":465019,"rsi_14":36.62,"sma_20":2646.75,"sma_60":2766.8,"sma_120":2971.08},{"date":"2026-03-09","open":2481,"high":2641,"low":2358,"close":2568,"volume":232725,"rsi_14":38.14,"sma_20":2642.6,"sma_60":2760.85,"sma_120":2963.47},{"date":"2026-03-10","open":2558,"high":2621,"low":2461,"close":2528,"volume":94877,"rsi_14":37.75,"sma_20":2630.45,"sma_60":2754.07,"sma_120":2954.82},{"date":"2026-03-11","open":2528,"high":2584,"low":2471,"close":2581,"volume":59421,"rsi_14":42.39,"sma_20":2622.8,"sma_60":2749.07,"sma_120":2945.1},{"date":"2026-03-12","open":2558,"high":2571,"low":2514,"close":2568,"volume":61777,"rsi_14":40.84,"sma_20":2615.8,"sma_60":2743.57,"sma_120":2935.9},{"date":"2026-03-13","open":2508,"high":2661,"low":2501,"close":2624,"volume":192849,"rsi_14":45.34,"sma_20":2611.3,"sma_60":2739.38,"sma_120":2927.03},{"date":"2026-03-16","open":2661,"high":2694,"low":2611,"close":2658,"volume":92014,"rsi_14":48.23,"sma_20":2606.65,"sma_60":2735.55,"sma_120":2918.92},{"date":"2026-03-17","open":2658,"high":2691,"low":2611,"close":2644,"volume":50057,"rsi_14":46.33,"sma_20":2599.1,"sma_60":2730.82,"sma_120":2910.1},{"date":"2026-03-18","open":2644,"high":2678,"low":2621,"close":2674,"volume":32113,"rsi_14":49.16,"sma_20":2594.55,"sma_60":2726.03,"sma_120":2901.73},{"date":"2026-03-19","open":2674,"high":2681,"low":2571,"close":2651,"volume":53625,"rsi_14":53.04,"sma_20":2590.55,"sma_60":2721.2,"sma_120":2892.72},{"date":"2026-03-20","open":2684,"high":2704,"low":2621,"close":2651,"volume":21976,"rsi_14":58.4,"sma_20":2585.7,"sma_60":2717.25,"sma_120":2883.97},{"date":"2026-03-23","open":2694,"high":2698,"low":2594,"close":2618,"volume":40583,"rsi_14":60.32,"sma_20":2580.7,"sma_60":2713.47,"sma_120":2875.02},{"date":"2026-03-24","open":2618,"high":2651,"low":2551,"close":2634,"volume":45458,"rsi_14":80.66,"sma_20":2577.7,"sma_60":2709.28,"sma_120":2866.4},{"date":"2026-03-25","open":2634,"high":2648,"low":2594,"close":2644,"volume":23071,"rsi_14":71.98,"sma_20":2574.0,"sma_60":2705.38,"sma_120":2857.87},{"date":"2026-03-26","open":2644,"high":2651,"low":2594,"close":2611,"volume":21128,"rsi_14":63.03,"sma_20":2570.0,"sma_60":2701.32,"sma_120":2849.83},{"date":"2026-03-27","open":2534,"high":2661,"low":2534,"close":2598,"volume":39009,"rsi_14":54.08,"sma_20":2570.2,"sma_60":2696.87,"sma_120":2841.44},{"date":"2026-03-30","open":2551,"high":2611,"low":2461,"close":2611,"volume":66544,"rsi_14":62.17,"sma_20":2575.35,"sma_60":2693.03,"sma_120":2833.49},{"date":"2026-03-31","open":2591,"high":2631,"low":2531,"close":2614,"volume":39995,"rsi_14":55.67,"sma_20":2583.65,"sma_60":2688.08,"sma_120":2826.54},{"date":"2026-04-01","open":2641,"high":2641,"low":2584,"close":2614,"volume":36440,"rsi_14":58.27,"sma_20":2602.15,"sma_60":2683.97,"sma_120":2819.95},{"date":"2026-04-02","open":2594,"high":2644,"low":2518,"close":2534,"volume":51802,"rsi_14":35.1,"sma_20":2606.3,"sma_60":2677.85,"sma_120":2813.61},{"date":"2026-04-03","open":2571,"high":2594,"low":2534,"close":2534,"volume":36059,"rsi_14":26.87,"sma_20":2607.95,"sma_60":2671.28,"sma_120":2807.16},{"date":"2026-04-06","open":2514,"high":2618,"low":2451,"close":2474,"volume":67036,"rsi_14":22.93,"sma_20":2603.25,"sma_60":2664.43,"sma_120":2800.09},{"date":"2026-04-07","open":2451,"high":2551,"low":2451,"close":2528,"volume":41806,"rsi_14":28.4,"sma_20":2603.25,"sma_60":2660.1,"sma_120":2794.82},{"date":"2026-04-08","open":2634,"high":2634,"low":2401,"close":2521,"volume":105002,"rsi_14":29.81,"sma_20":2600.25,"sma_60":2656.98,"sma_120":2789.15},{"date":"2026-04-09","open":2501,"high":2528,"low":2488,"close":2501,"volume":15710,"rsi_14":28.07,"sma_20":2596.9,"sma_60":2651.98,"sma_120":2783.43},{"date":"2026-04-10","open":2531,"high":2648,"low":2484,"close":2614,"volume":54387,"rsi_14":49.53,"sma_20":2596.4,"sma_60":2648.47,"sma_120":2778.67},{"date":"2026-04-13","open":2594,"high":2638,"low":2544,"close":2584,"volume":36658,"rsi_14":44.27,"sma_20":2592.7,"sma_60":2644.35,"sma_120":2773.38},{"date":"2026-04-14","open":2564,"high":2638,"low":2564,"close":2638,"volume":41108,"rsi_14":49.38,"sma_20":2592.4,"sma_60":2642.13,"sma_120":2768.32},{"date":"2026-04-15","open":2634,"high":2648,"low":2601,"close":2621,"volume":65708,"rsi_14":51.08,"sma_20":2589.75,"sma_60":2640.08,"sma_120":2763.21},{"date":"2026-04-16","open":2621,"high":2658,"low":2604,"close":2654,"volume":46181,"rsi_14":55.79,"sma_20":2589.9,"sma_60":2638.68,"sma_120":2759.09},{"date":"2026-04-17","open":2718,"high":2721,"low":2638,"close":2694,"volume":62683,"rsi_14":58.12,"sma_20":2592.05,"sma_60":2637.95,"sma_120":2755.06},{"date":"2026-04-20","open":2694,"high":2694,"low":2661,"close":2684,"volume":50918,"rsi_14":56.76,"sma_20":2595.35,"sma_60":2636.05,"sma_120":2751.25},{"date":"2026-04-21","open":2661,"high":2701,"low":2624,"close":2691,"volume":56599,"rsi_14":57.33,"sma_20":2598.2,"sma_60":2636.1,"sma_120":2747.13},{"date":"2026-04-22","open":2688,"high":2748,"low":2664,"close":2741,"volume":70325,"rsi_14":70.91,"sma_20":2603.05,"sma_60":2636.6,"sma_120":2743.91},{"date":"2026-04-23","open":2744,"high":2778,"low":2698,"close":2765,"volume":53427,"rsi_14":72.25,"sma_20":2610.75,"sma_60":2636.83,"sma_120":2741.22},{"date":"2026-04-24","open":2765,"high":2765,"low":2708,"close":2734,"volume":67081,"rsi_14":76.53,"sma_20":2617.55,"sma_60":2636.05,"sma_120":2738.49},{"date":"2026-04-27","open":2734,"high":2808,"low":2734,"close":2754,"volume":50132,"rsi_14":74.78,"sma_20":2624.7,"sma_60":2635.27,"sma_120":2736.46},{"date":"2026-04-28","open":2754,"high":2785,"low":2734,"close":2758,"volume":51269,"rsi_14":76.16,"sma_20":2631.9,"sma_60":2635.38,"sma_120":2734.38},{"date":"2026-04-29","open":2791,"high":2791,"low":2744,"close":2785,"volume":53376,"rsi_14":80.87,"sma_20":2640.45,"sma_60":2635.9,"sma_120":2733.35},{"date":"2026-04-30","open":2768,"high":2818,"low":2748,"close":2781,"volume":93492,"rsi_14":73.79,"sma_20":2652.8,"sma_60":2637.12,"sma_120":2732.43},{"date":"2026-05-04","open":2818,"high":2821,"low":2758,"close":2758,"volume":67138,"rsi_14":75.29,"sma_20":2664.0,"sma_60":2639.57,"sma_120":2731.79},{"date":"2026-05-06","open":2781,"high":2785,"low":2688,"close":2708,"volume":84027,"rsi_14":60.29,"sma_20":2675.7,"sma_60":2640.52,"sma_120":2730.73},{"date":"2026-05-07","open":2731,"high":2754,"low":2668,"close":2721,"volume":64269,"rsi_14":64.88,"sma_20":2685.35,"sma_60":2639.68,"sma_120":2730.57},{"date":"2026-05-08","open":2721,"high":2728,"low":2681,"close":2728,"volume":26656,"rsi_14":61.94,"sma_20":2695.7,"sma_60":2639.58,"sma_120":2729.71},{"date":"2026-05-11","open":2728,"high":2728,"low":2661,"close":2678,"volume":53742,"rsi_14":47.5,"sma_20":2704.55,"sma_60":2639.08,"sma_120":2728.9},{"date":"2026-05-12","open":2751,"high":2761,"low":2624,"close":2671,"volume":78342,"rsi_14":47.95,"sma_20":2707.4,"sma_60":2638.37,"sma_120":2727.78},{"date":"2026-05-13","open":2738,"high":2738,"low":2601,"close":2634,"volume":70208,"rsi_14":41.79,"sma_20":2709.9,"sma_60":2636.42,"sma_120":2726.19},{"date":"2026-05-14","open":2638,"high":2815,"low":2608,"close":2681,"volume":143622,"rsi_14":41.28,"sma_20":2712.05,"sma_60":2634.52,"sma_120":2725.13},{"date":"2026-05-15","open":2674,"high":2751,"low":2644,"close":2684,"volume":104289,"rsi_14":37.46,"sma_20":2715.2,"sma_60":2633.17,"sma_120":2724.16},{"date":"2026-05-18","open":2684,"high":2684,"low":2571,"close":2611,"volume":67813,"rsi_14":33.15,"sma_20":2713.05,"sma_60":2631.17,"sma_120":2722.99},{"date":"2026-05-19","open":2611,"high":2668,"low":2571,"close":2668,"volume":42523,"rsi_14":39.3,"sma_20":2711.75,"sma_60":2629.83,"sma_120":2722.02},{"date":"2026-05-20","open":2648,"high":2648,"low":2534,"close":2564,"volume":99485,"rsi_14":30.68,"sma_20":2705.75,"sma_60":2627.27,"sma_120":2719.26},{"date":"2026-05-21","open":2548,"high":2658,"low":2518,"close":2564,"volume":44661,"rsi_14":26.74,"sma_20":2699.4,"sma_60":2625.1,"sma_120":2717.53},{"date":"2026-05-22","open":2554,"high":2651,"low":2554,"close":2644,"volume":43626,"rsi_14":37.57,"sma_20":2694.55,"sma_60":2623.87,"sma_120":2716.28},{"date":"2026-05-26","open":2641,"high":2641,"low":2534,"close":2548,"volume":50006,"rsi_14":33.17,"sma_20":2683.7,"sma_60":2621.48,"sma_120":2714.5},{"date":"2026-05-27","open":2521,"high":2528,"low":2428,"close":2458,"volume":81173,"rsi_14":31.17,"sma_20":2669.9,"sma_60":2619.22,"sma_120":2711.86},{"date":"2026-05-28","open":2458,"high":2471,"low":2358,"close":2391,"volume":44433,"rsi_14":27.02,"sma_20":2651.75,"sma_60":2617.27,"sma_120":2707.99},{"date":"2026-05-29","open":2488,"high":2488,"low":2278,"close":2304,"volume":60395,"rsi_14":23.43,"sma_20":2629.05,"sma_60":2614.87,"sma_120":2703.29},{"date":"2026-06-01","open":2288,"high":2288,"low":2094,"close":2147,"volume":77602,"rsi_14":20.66,"sma_20":2597.15,"sma_60":2613.25,"sma_120":2697.53},{"date":"2026-06-02","open":2157,"high":2184,"low":2064,"close":2157,"volume":65690,"rsi_14":21.7,"sma_20":2565.95,"sma_60":2608.35,"sma_120":2691.36},{"date":"2026-06-04","open":2141,"high":2254,"low":2141,"close":2161,"volume":34431,"rsi_14":22.97,"sma_20":2536.1,"sma_60":2602.68,"sma_120":2684.74},{"date":"2026-06-05","open":2161,"high":2241,"low":2111,"close":2151,"volume":40826,"rsi_14":18.38,"sma_20":2508.25,"sma_60":2595.73,"sma_120":2678.29},{"date":"2026-06-08","open":2021,"high":2161,"low":1997,"close":2091,"volume":66781,"rsi_14":16.87,"sma_20":2476.75,"sma_60":2588.45,"sma_120":2671.26},{"date":"2026-06-09","open":2064,"high":2124,"low":2027,"close":2061,"volume":42523,"rsi_14":17.72,"sma_20":2443.4,"sma_60":2579.78,"sma_120":2664.43},{"date":"2026-06-10","open":2004,"high":2127,"low":2004,"close":2004,"volume":18720,"rsi_14":11.03,"sma_20":2409.7,"sma_60":2570.38,"sma_120":2656.97},{"date":"2026-06-11","open":2081,"high":2084,"low":1997,"close":2077,"volume":24672,"rsi_14":20.34,"sma_20":2380.0,"sma_60":2561.27,"sma_120":2650.32},{"date":"2026-06-12","open":2157,"high":2157,"low":2067,"close":2144,"volume":17740,"rsi_14":26.35,"sma_20":2355.5,"sma_60":2552.7,"sma_120":2644.12},{"date":"2026-06-15","open":2231,"high":2231,"low":2101,"close":2174,"volume":20570,"rsi_14":21.96,"sma_20":2330.15,"sma_60":2544.87,"sma_120":2637.84},{"date":"2026-06-16","open":2134,"high":2201,"low":2101,"close":2164,"volume":28797,"rsi_14":24.47,"sma_20":2304.15,"sma_60":2536.37,"sma_120":2631.2},{"date":"2026-06-17","open":2164,"high":2174,"low":2121,"close":2167,"volume":23826,"rsi_14":28.12,"sma_20":2281.95,"sma_60":2528.3,"sma_120":2624.75},{"date":"2026-06-18","open":2164,"high":2181,"low":2084,"close":2181,"volume":10943,"rsi_14":32.84,"sma_20":2257.6,"sma_60":2520.47,"sma_120":2618.86},{"date":"2026-06-19","open":2077,"high":2161,"low":2021,"close":2057,"volume":54273,"rsi_14":30.97,"sma_20":2232.25,"sma_60":2511.12,"sma_120":2612.29},{"date":"2026-06-22","open":2021,"high":2077,"low":1941,"close":1964,"volume":50186,"rsi_14":34.36,"sma_20":2202.25,"sma_60":2499.95,"sma_120":2604.62},{"date":"2026-06-23","open":1961,"high":1977,"low":1834,"close":1834,"volume":79649,"rsi_14":27.09,"sma_20":2161.75,"sma_60":2486.45,"sma_120":2595.92},{"date":"2026-06-24","open":1927,"high":1927,"low":1784,"close":1854,"volume":48360,"rsi_14":28.71,"sma_20":2127.05,"sma_60":2473.83,"sma_120":2587.57},{"date":"2026-06-25","open":1741,"high":1901,"low":1741,"close":1897,"volume":65216,"rsi_14":33.16,"sma_20":2099.0,"sma_60":2462.15,"sma_120":2579.51},{"date":"2026-06-26","open":1997,"high":1997,"low":1727,"close":1811,"volume":44688,"rsi_14":32.05,"sma_20":2070.0,"sma_60":2448.82,"sma_120":2570.93},{"date":"2026-06-29","open":1961,"high":1961,"low":1811,"close":1894,"volume":17515,"rsi_14":39.98,"sma_20":2049.5,"sma_60":2436.82,"sma_120":2562.45},{"date":"2026-06-30","open":1817,"high":2127,"low":1774,"close":2127,"volume":88686,"rsi_14":56.1,"sma_20":2048.5,"sma_60":2428.7,"sma_120":2556.33},{"date":"2026-07-01","open":2084,"high":2084,"low":1914,"close":1957,"volume":47674,"rsi_14":44.58,"sma_20":2038.5,"sma_60":2419.08,"sma_120":2548.47},{"date":"2026-07-02","open":1944,"high":1994,"low":1881,"close":1991,"volume":37102,"rsi_14":42.87,"sma_20":2030.0,"sma_60":2410.03,"sma_120":2540.66},{"date":"2026-07-03","open":1941,"high":2001,"low":1904,"close":1984,"volume":33987,"rsi_14":40.95,"sma_20":2021.65,"sma_60":2401.87,"sma_120":2533.15},{"date":"2026-07-06","open":1971,"high":2034,"low":1917,"close":2021,"volume":24714,"rsi_14":43.36,"sma_20":2018.15,"sma_60":2393.42,"sma_120":2526.76},{"date":"2026-07-07","open":1884,"high":2001,"low":1884,"close":1964,"volume":40844,"rsi_14":41.03,"sma_20":2013.3,"sma_60":2384.13,"sma_120":2520.56},{"date":"2026-07-08","open":1947,"high":1954,"low":1894,"close":1894,"volume":34901,"rsi_14":37.91,"sma_20":2007.8,"sma_60":2374.02,"sma_120":2513.0},{"date":"2026-07-09","open":1757,"high":1954,"low":1757,"close":1851,"volume":30443,"rsi_14":40.69,"sma_20":1996.5,"sma_60":2361.3,"sma_120":2504.88},{"date":"2026-07-10","open":1837,"high":1991,"low":1837,"close":1984,"volume":27199,"rsi_14":50.87,"sma_20":1988.5,"sma_60":2351.3,"sma_120":2497.82},{"date":"2026-07-13","open":1931,"high":2007,"low":1904,"close":1934,"volume":61684,"rsi_14":54.69,"sma_20":1976.5,"sma_60":2339.57,"sma_120":2490.85},{"date":"2026-07-14","open":1881,"high":1914,"low":1817,"close":1851,"volume":96874,"rsi_14":49.87,"sma_20":1960.85,"sma_60":2326.73,"sma_120":2483.41},{"date":"2026-07-15","open":1851,"high":1894,"low":1851,"close":1871,"volume":36113,"rsi_14":48.82,"sma_20":1946.05,"sma_60":2313.68,"sma_120":2476.18},{"date":"2026-07-16","open":1897,"high":1924,"low":1861,"close":1884,"volume":66352,"rsi_14":53.53,"sma_20":1931.2,"sma_60":2300.18,"sma_120":2469.07},{"date":"2026-07-20","open":1854,"high":1881,"low":1834,"close":1854,"volume":78051,"rsi_14":47.96,"sma_20":1921.05,"sma_60":2286.35,"sma_120":2461.2},{"date":"2026-07-21","open":1794,"high":1867,"low":1794,"close":1851,"volume":44241,"rsi_14":31.6,"sma_20":1915.4,"sma_60":2272.35,"sma_120":2454.22},{"date":"2026-07-22","open":1861,"high":1931,"low":1851,"close":1851,"volume":41258,"rsi_14":40.86,"sma_20":1916.25,"sma_60":2257.52,"sma_120":2447.06},{"date":"2026-07-23","open":1851,"high":1927,"low":1851,"close":1917,"volume":10055,"rsi_14":43.95,"sma_20":1919.4,"sma_60":2243.38,"sma_120":2440.11},{"date":"2026-07-24","open":1861,"high":1937,"low":1854,"close":1864,"volume":37912,"rsi_14":40.88,"sma_20":1917.75,"sma_60":2228.88,"sma_120":2432.47},{"date":"2026-07-27","open":1784,"high":1881,"low":1784,"close":1864,"volume":65750,"rsi_14":37.36,"sma_20":1920.4,"sma_60":2214.05,"sma_120":2424.66},{"date":"2026-07-28","open":1754,"high":1881,"low":1754,"close":1827,"volume":57919,"rsi_14":38.6,"sma_20":1917.05,"sma_60":2198.53,"sma_120":2416.96},{"date":"2026-07-29","open":1827,"high":1847,"low":1751,"close":1824,"volume":56291,"rsi_14":43.45,"sma_20":1901.9,"sma_60":2182.52,"sma_120":2409.21},{"date":"2026-07-30","open":1784,"high":1874,"low":1697,"close":1757,"volume":38104,"rsi_14":41.58,"sma_20":1891.9,"sma_60":2165.45,"sma_120":2401.28},{"date":"2026-07-31","open":1737,"high":1821,"low":1737,"close":1801,"volume":45899,"rsi_14":30.49,"sma_20":1882.4,"sma_60":2149.5,"sma_120":2394.53},{"date":"2026-08-03","open":1744,"high":1874,"low":1744,"close":1874,"volume":27328,"rsi_14":43.9,"sma_20":1876.9,"sma_60":2135.6,"sma_120":2388.06},{"date":"2026-08-04","open":1804,"high":1941,"low":1804,"close":1937,"volume":22417,"rsi_14":59.11,"sma_20":1872.7,"sma_60":2122.53,"sma_120":2381.11},{"date":"2026-08-05","open":2001,"high":2001,"low":1927,"close":1931,"volume":9279,"rsi_14":56.55,"sma_20":1871.05,"sma_60":2109.25,"sma_120":2374.42},{"date":"2026-08-06","open":1931,"high":1937,"low":1904,"close":1927,"volume":9983,"rsi_14":54.79,"sma_20":1872.7,"sma_60":2096.73,"sma_120":2367.91},{"date":"2026-08-07","open":1927,"high":1954,"low":1901,"close":1921,"volume":12952,"rsi_14":57.88,"sma_20":1876.2,"sma_60":2084.23,"sma_120":2361.3},{"date":"2026-08-10","open":2001,"high":2001,"low":1874,"close":1997,"volume":21356,"rsi_14":64.66,"sma_20":1876.85,"sma_60":2073.62,"sma_120":2355.02},{"date":"2026-08-11","open":1921,"high":2034,"low":1921,"close":2027,"volume":19446,"rsi_14":66.67,"sma_20":1881.5,"sma_60":2062.72,"sma_120":2348.62},{"date":"2026-08-12","open":2064,"high":2097,"low":2017,"close":2097,"volume":22162,"rsi_14":66.92,"sma_20":1893.8,"sma_60":2052.93,"sma_120":2343.05},{"date":"2026-08-13","open":2097,"high":2104,"low":2077,"close":2091,"volume":37366,"rsi_14":73.4,"sma_20":1904.8,"sma_60":2044.27,"sma_120":2337.72},{"date":"2026-08-14","open":2117,"high":2151,"low":2067,"close":2124,"volume":39947,"rsi_14":75.1,"sma_20":1916.8,"sma_60":2035.2,"sma_120":2332.52},{"date":"2026-08-18","open":2044,"high":2164,"low":2044,"close":2074,"volume":34895,"rsi_14":73.26,"sma_20":1927.8,"sma_60":2027.03,"sma_120":2327.15},{"date":"2026-08-19","open":2001,"high":2067,"low":1977,"close":2044,"volume":47560,"rsi_14":69.71,"sma_20":1937.45,"sma_60":2018.37,"sma_120":2321.73},{"date":"2026-08-20","open":1997,"high":2074,"low":1997,"close":2057,"volume":10961,"rsi_14":79.76,"sma_20":1947.75,"sma_60":2008.58,"sma_120":2316.22},{"date":"2026-08-21","open":2024,"high":2044,"low":1977,"close":1987,"volume":11150,"rsi_14":67.55,"sma_20":1951.25,"sma_60":1999.23,"sma_120":2310.36},{"date":"2026-08-24","open":1984,"high":2067,"low":1984,"close":2034,"volume":11510,"rsi_14":65.87,"sma_20":1959.75,"sma_60":1992.17,"sma_120":2305.69},{"date":"2026-08-25","open":2037,"high":2127,"low":2021,"close":2084,"volume":42160,"rsi_14":64.97,"sma_20":1970.75,"sma_60":1987.05,"sma_120":2302.16},{"date":"2026-08-26","open":2084,"high":2131,"low":2077,"close":2101,"volume":23298,"rsi_14":66.93,"sma_20":1984.45,"sma_60":1983.67,"sma_120":2299.27},{"date":"2026-08-27","open":2101,"high":2144,"low":2084,"close":2131,"volume":30689,"rsi_14":69.32,"sma_20":1999.8,"sma_60":1983.4,"sma_120":2298.32},{"date":"2026-08-28","open":2117,"high":2167,"low":2097,"close":2167,"volume":17287,"rsi_14":72.04,"sma_20":2020.3,"sma_60":1983.57,"sma_120":2295.96},{"date":"2026-08-31","open":2161,"high":2238,"low":2134,"close":2224,"volume":24702,"rsi_14":71.06,"sma_20":2041.45,"sma_60":1984.62,"sma_120":2293.65},{"date":"2026-09-01","open":2231,"high":2271,"low":2204,"close":2268,"volume":28881,"rsi_14":71.79,"sma_20":2061.15,"sma_60":1986.57,"sma_120":2291.15},{"date":"2026-09-02","open":2254,"high":2895,"low":2241,"close":2518,"volume":1515912,"rsi_14":78.72,"sma_20":2090.2,"sma_60":1993.68,"sma_120":2291.07},{"date":"2026-09-03","open":2534,"high":2694,"low":2434,"close":2648,"volume":209822,"rsi_14":82.5,"sma_20":2126.05,"sma_60":2003.47,"sma_120":2291.62},{"date":"2026-09-04","open":2684,"high":2768,"low":2574,"close":2724,"volume":305611,"rsi_14":83.33,"sma_20":2165.9,"sma_60":2015.47,"sma_120":2292.93},{"date":"2026-09-07","open":2768,"high":2785,"low":2724,"close":2765,"volume":212610,"rsi_14":88.78,"sma_20":2208.1,"sma_60":2026.93,"sma_120":2294.1},{"date":"2026-09-08","open":2795,"high":2808,"low":2754,"close":2761,"volume":141502,"rsi_14":91.45,"sma_20":2246.3,"sma_60":2037.22,"sma_120":2294.96},{"date":"2026-09-09","open":2761,"high":2851,"low":2754,"close":2801,"volume":166906,"rsi_14":91.7,"sma_20":2285.0,"sma_60":2047.67,"sma_120":2296.27},{"date":"2026-09-10","open":2841,"high":2968,"low":2801,"close":2828,"volume":220951,"rsi_14":99.53,"sma_20":2321.55,"sma_60":2058.73,"sma_120":2297.55},{"date":"2026-09-11","open":2828,"high":2901,"low":2798,"close":2891,"volume":139023,"rsi_14":99.54,"sma_20":2361.55,"sma_60":2070.8,"sma_120":2299.55},{"date":"2026-09-14","open":2884,"high":2951,"low":2867,"close":2901,"volume":247080,"rsi_14":99.52,"sma_20":2400.4,"sma_60":2082.8,"sma_120":2301.63},{"date":"2026-09-15","open":2901,"high":2928,"low":2698,"close":2751,"volume":286057,"rsi_14":83.92,"sma_20":2434.25,"sma_60":2094.37,"sma_120":2302.74},{"date":"2026-09-16","open":2900,"high":3370,"low":2560,"close":2565,"volume":758070,"rsi_14":69.48,"sma_20":2460.3,"sma_60":2104.38,"sma_120":2302.17},{"date":"2026-09-17","open":2620,"high":2785,"low":2600,"close":2765,"volume":93267,"rsi_14":73.4,"sma_20":2495.7,"sma_60":2119.9,"sma_120":2303.18},{"date":"2026-09-18","open":2770,"high":2785,"low":2590,"close":2630,"volume":61909,"rsi_14":64.97,"sma_20":2527.85,"sma_60":2132.83,"sma_120":2303.33},{"date":"2026-09-21","open":2690,"high":2770,"low":2490,"close":2630,"volume":38417,"rsi_14":63.8,"sma_20":2557.65,"sma_60":2145.05,"sma_120":2303.6},{"date":"2026-09-22","open":2680,"high":2680,"low":2530,"close":2560,"volume":35042,"rsi_14":51.86,"sma_20":2581.45,"sma_60":2157.53,"sma_120":2303.18},{"date":"2026-09-23","open":2590,"high":2620,"low":2460,"close":2545,"volume":16717,"rsi_14":44.94,"sma_20":2603.65,"sma_60":2168.38,"sma_120":2302.6},{"date":"2026-09-28","open":2520,"high":2620,"low":2465,"close":2610,"volume":21078,"rsi_14":44.33,"sma_20":2627.6,"sma_60":2176.43,"sma_120":2302.57},{"date":"2026-09-29","open":2565,"high":2675,"low":2560,"close":2620,"volume":11852,"rsi_14":42.56,"sma_20":2650.25,"sma_60":2187.48,"sma_120":2303.28},{"date":"2026-09-30","open":2630,"high":2695,"low":2585,"close":2625,"volume":13890,"rsi_14":43.03,"sma_20":2670.3,"sma_60":2198.05,"sma_120":2304.04},{"date":"2026-10-01","open":2625,"high":2770,"low":2580,"close":2700,"volume":14974,"rsi_14":45.0,"sma_20":2691.9,"sma_60":2209.98,"sma_120":2305.93},{"date":"2026-10-02","open":2780,"high":2875,"low":2700,"close":2850,"volume":34931,"rsi_14":50.97,"sma_20":2708.5,"sma_60":2223.8,"sma_120":2308.61},{"date":"2026-10-06","open":2900,"high":3095,"low":2865,"close":2960,"volume":149683,"rsi_14":52.92,"sma_20":2724.1,"sma_60":2240.4,"sma_120":2312.27},{"date":"2026-10-07","open":2955,"high":2990,"low":2850,"close":2985,"volume":36094,"rsi_14":53.51,"sma_20":2737.15,"sma_60":2258.58,"sma_120":2316.3},{"date":"2026-10-08","open":2740,"high":3700,"low":2625,"close":2690,"volume":113152,"rsi_14":47.73,"sma_20":2733.4,"sma_60":2272.57,"sma_120":2316.93},{"date":"2026-10-12","open":2740,"high":2815,"low":2610,"close":2730,"volume":36988,"rsi_14":56.9,"sma_20":2731.85,"sma_60":2285.0,"sma_120":2318.15},{"date":"2026-10-13","open":2580,"high":2630,"low":2335,"close":2480,"volume":167758,"rsi_14":38.55,"sma_20":2715.8,"sma_60":2294.1,"sma_120":2316.83},{"date":"2026-10-14","open":2410,"high":2525,"low":2320,"close":2415,"volume":77051,"rsi_14":40.85,"sma_20":2695.15,"sma_60":2303.5,"sma_120":2315.12},{"date":"2026-10-15","open":2455,"high":2465,"low":2210,"close":2290,"volume":70449,"rsi_14":36.92,"sma_20":2665.1,"sma_60":2310.48,"sma_120":2312.08},{"date":"2026-10-16","open":2300,"high":2525,"low":2300,"close":2505,"volume":33846,"rsi_14":48.1,"sma_20":2645.3,"sma_60":2320.83,"sma_120":2310.51},{"date":"2026-10-19","open":2475,"high":2660,"low":2390,"close":2560,"volume":22562,"rsi_14":50.51,"sma_20":2635.75,"sma_60":2332.6,"sma_120":2309.47},{"date":"2026-10-20","open":2500,"high":2530,"low":2365,"close":2460,"volume":23722,"rsi_14":45.07,"sma_20":2630.5,"sma_60":2342.75,"sma_120":2307.55},{"date":"2026-10-21","open":2505,"high":2505,"low":2380,"close":2390,"volume":30193,"rsi_14":42.72,"sma_20":2611.75,"sma_60":2351.73,"sma_120":2304.62},{"date":"2026-10-22","open":2455,"high":2845,"low":2275,"close":2355,"volume":64985,"rsi_14":41.61,"sma_20":2598.0,"sma_60":2359.03,"sma_120":2301.21},{"date":"2026-10-23","open":2345,"high":2405,"low":2200,"close":2355,"volume":26999,"rsi_14":38.76,"sma_20":2584.25,"sma_60":2367.22,"sma_120":2298.05}],"valuation_history":[{"fiscal_year":2025,"fiscal_quarter":"Q3","per":10.86,"pbr":1.7,"ttm_eps":null,"close":3295.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":9.52,"pbr":1.44,"ttm_eps":null,"close":2861.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":6.66,"pbr":1.31,"ttm_eps":null,"close":2614.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":4.07,"pbr":1.05,"ttm_eps":null,"close":2127.0}],"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":"미트박스","phase":"above-fold","symbol_resolved":true}