{"status":"ok","report":{"price_analysis":{"current":2085.0,"change_1d":-0.2,"change_7d":0.0,"change_30d":0.5,"high_30d":2095.0,"low_30d":2040.0,"position_in_range":82.0,"support":2045.5,"resistance":2089.5},"summary":"미래에셋비전스팩4호(477380)은 Financial Services 섹터 KR 시장 종목입니다, 시가총액 169.22억. 현재가 2,085원, 전일 대비 -0.2%, 30일 +0.5%. PER 39.7배 / ROE 0.5%. 기술적 시그널: MACD 골든크로스, 정배열 상승 추세. 최근 5일 외국인 순매도 25.00, 기관 순매수 90.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 39.7배입니다. ROE 0.5%입니다. 시가총액 169.22억. 매출 0.00, 영업이익 -591.60만.","grade":"C","comment":"PER 39.74배, ROE 0.54%","per":39.74,"pbr":1.09,"roe":0.54,"eps":52.46,"revenue":0.0,"operating_income":-5916000.0,"net_income":83526475.0,"market_cap":16921739070,"profit_margin":27.56,"roa":0.48,"operating_margin":-10.08,"gross_margin":null,"debt_ratio":0.13388597351487463,"total_assets":17556620620.0,"total_equity":15483585678.0,"total_debt":2073034942.0,"eps_basis":"TTM","revenue_basis":"quarterly","operating_income_basis":"quarterly","net_income_basis":"quarterly"},"technical":{"analysis":"RSI(14) 44.4로 중립 구간입니다. MACD(3.38)가 시그널선(2.34)을 상회합니다(골든크로스). 현재가가 SMA20(2080)과 SMA60(2074) 위에 있어 정배열 상승 추세입니다. 볼린저밴드 2062~2098 (현재 위치 65%).","trend":"상승","grade":"B","comment":"상승 추세, RSI 44","rsi_14":44.444444444444436,"macd":3.37998942323793,"macd_signal":2.344510892430748,"sma_20":2079.75,"sma_60":2073.9166666666665,"bb_upper":2097.77082129094,"bb_lower":2061.72917870906,"atr_14":13.928571428571429},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -25.00, 기관 순매수 90.00. 30일 누적: 외국인 31.00, 기관 11.16만.","foreign_trend":"매도","institution_trend":"매수","comment":"외국인 매도, 기관 매수","foreign_flow":-25.0,"institutional_flow":90.0,"data":[{"date":"2026-10-23","foreign_net":-5.0,"institution_net":0.0,"retail_net":5.0},{"date":"2026-10-22","foreign_net":-6.0,"institution_net":0.0,"retail_net":6.0},{"date":"2026-10-21","foreign_net":-6.0,"institution_net":84.0,"retail_net":-78.0},{"date":"2026-10-20","foreign_net":0.0,"institution_net":6.0,"retail_net":-6.0},{"date":"2026-10-19","foreign_net":-8.0,"institution_net":0.0,"retail_net":8.0},{"date":"2026-10-16","foreign_net":-4.0,"institution_net":0.0,"retail_net":4.0},{"date":"2026-10-15","foreign_net":-8.0,"institution_net":37191.0,"retail_net":-37183.0},{"date":"2026-10-14","foreign_net":-9.0,"institution_net":0.0,"retail_net":9.0},{"date":"2026-10-13","foreign_net":-4.0,"institution_net":24349.0,"retail_net":-24345.0},{"date":"2026-10-12","foreign_net":-2573.0,"institution_net":9656.0,"retail_net":-7083.0},{"date":"2026-10-08","foreign_net":2408.0,"institution_net":8500.0,"retail_net":-10908.0},{"date":"2026-10-07","foreign_net":110.0,"institution_net":7148.0,"retail_net":-7258.0},{"date":"2026-10-06","foreign_net":-10.0,"institution_net":16920.0,"retail_net":-16910.0},{"date":"2026-10-02","foreign_net":-37.0,"institution_net":5906.0,"retail_net":-5869.0},{"date":"2026-10-01","foreign_net":-94.0,"institution_net":9666.0,"retail_net":-9572.0},{"date":"2026-09-30","foreign_net":-814.0,"institution_net":0.0,"retail_net":814.0},{"date":"2026-09-29","foreign_net":1087.0,"institution_net":6976.0,"retail_net":-8063.0},{"date":"2026-09-28","foreign_net":3.0,"institution_net":0.0,"retail_net":-3.0},{"date":"2026-09-23","foreign_net":3.0,"institution_net":0.0,"retail_net":-3.0},{"date":"2026-09-22","foreign_net":0.0,"institution_net":18103.0,"retail_net":-18103.0},{"date":"2026-09-21","foreign_net":-7.0,"institution_net":-36867.0,"retail_net":36874.0},{"date":"2026-09-18","foreign_net":-1.0,"institution_net":0.0,"retail_net":1.0},{"date":"2026-09-17","foreign_net":0.0,"institution_net":-35.0,"retail_net":35.0},{"date":"2026-09-16","foreign_net":0.0,"institution_net":1395.0,"retail_net":-1395.0},{"date":"2026-09-15","foreign_net":-266.0,"institution_net":0.0,"retail_net":266.0},{"date":"2026-09-14","foreign_net":-1.0,"institution_net":0.0,"retail_net":1.0},{"date":"2026-09-11","foreign_net":0.0,"institution_net":-3437.0,"retail_net":3437.0},{"date":"2026-09-10","foreign_net":0.0,"institution_net":-252.0,"retail_net":252.0},{"date":"2026-09-09","foreign_net":-1.0,"institution_net":0.0,"retail_net":1.0},{"date":"2026-09-08","foreign_net":274.0,"institution_net":6310.0,"retail_net":-6584.0}],"periods":{"d1":{"foreign_net":-5.0,"institution_net":0,"retail_net":5.0},"d3":{"foreign_net":-17.0,"institution_net":84.0,"retail_net":-67.0},"d7":{"foreign_net":-37.0,"institution_net":37281.0,"retail_net":-37244.0},"d14":{"foreign_net":-152.0,"institution_net":109760.0,"retail_net":-109608.0},"d30":{"foreign_net":31.0,"institution_net":111619.0,"retail_net":-111650.0}}},"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 39.74x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"D","percentile":48,"summary":"매출 -100.0%","metrics":[{"name":"매출 성장률 (QoQ)","value":-100.0,"unit":"%","percentile":12,"direction":"higher_better"},{"name":"영업이익 성장률","value":70.8,"unit":"%","percentile":85,"direction":"higher_better","note":"적자 축소"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 0.5%","metrics":[{"name":"ROE","value":0.54,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-10.08,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":27.56,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":0.48,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"C","percentile":55,"summary":"RSI 44","metrics":[{"name":"RSI (14)","value":44.4,"unit":"","percentile":44,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":0.5,"unit":"%","percentile":51,"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":59,"summary":"유동비율 13769.9x, 순차입금비율 0.1x","metrics":[{"name":"유동비율","value":13769.9,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":0.13,"unit":"x","percentile":80,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":-0.3,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":0.17,"unit":"x","percentile":52,"direction":"higher_better","rating":"fair","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 39.74x (섹터 중앙 N/Ax)"},"growth":{"grade":"D","reason":"매출 -100.0%"},"profitability":{"grade":"C","reason":"ROE 0.5%"},"momentum":{"grade":"C","reason":"RSI 44"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":0.48,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":0.54,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-0.03,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.13,"unit":"","threshold":"≤ 1.0","pass":true,"source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":null,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":-10.08,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":27.56,"unit":"%","threshold":"≥ 15%","pass":true,"source":"버핏"}],"pass_count":2,"total_count":8,"overall_comment":"8개 지표 중 2개 통과입니다(측정 가능 6개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["특별한 경고 요인 없음"],"catalysts":["이동평균선 정배열 상승 추세"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["특별한 경고 요인 없음"],"catalysts":["이동평균선 정배열 상승 추세"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":39.74,"current_pbr":1.09,"per_5y_high":55.08,"per_5y_low":32.92,"per_5y_avg":41.24,"per_percentile":66.7,"pbr_5y_high":1.07,"pbr_5y_low":1.05,"pbr_5y_avg":1.06,"pbr_percentile":100.0,"per_5y_median":38.95,"pbr_5y_median":1.06,"history":[{"quarter":"2025-Q1","per":55.08,"pbr":1.05},{"quarter":"2025-Q2","per":46.0,"pbr":1.07},{"quarter":"2025-Q3","per":32.92,"pbr":1.06},{"quarter":"2025-Q4","per":35.51,"pbr":1.07},{"quarter":"2026-Q1","per":38.45,"pbr":1.07},{"quarter":"2026-Q2","per":39.46,"pbr":1.06},{"quarter":"현재","per":39.74,"pbr":1.09}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2025-Q1","close":2005.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":2050.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":2045.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":2065.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":2075.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":2070.0,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Financial Services","industry":"SHELL COMPANIES"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2025-03","per":55.08,"eps":36.4,"close":2005.0,"source":"reported"},{"date":"2025-04","per":54.95,"eps":36.4,"close":2000.0,"source":"reported"},{"date":"2025-05","per":56.18,"eps":36.4,"close":2045.0,"source":"reported"},{"date":"2025-06","per":46.0,"eps":44.57,"close":2050.0,"source":"reported"},{"date":"2025-07","per":46.0,"eps":44.57,"close":2050.0,"source":"reported"},{"date":"2025-08","per":45.43,"eps":44.57,"close":2025.0,"source":"reported"},{"date":"2025-09","per":32.92,"eps":62.12,"close":2045.0,"source":"reported"},{"date":"2025-10","per":33.73,"eps":62.12,"close":2095.0,"source":"reported"},{"date":"2025-11","per":33.16,"eps":62.12,"close":2060.0,"source":"reported"},{"date":"2025-12","per":35.51,"eps":58.16,"close":2065.0,"source":"reported"},{"date":"2026-01","per":36.11,"eps":58.16,"close":2100.0,"source":"reported"},{"date":"2026-02","per":36.11,"eps":58.16,"close":2100.0,"source":"reported"},{"date":"2026-03","per":38.45,"eps":53.96,"close":2075.0,"source":"reported"},{"date":"2026-04","per":38.18,"eps":53.96,"close":2060.0,"source":"reported"},{"date":"2026-05","per":38.08,"eps":53.96,"close":2055.0,"source":"reported"},{"date":"2026-06","per":39.46,"eps":52.46,"close":2070.0,"source":"reported"},{"date":"2026-07","per":38.98,"eps":52.46,"close":2045.0,"source":"reported"},{"date":"2026-08","per":39.94,"eps":52.46,"close":2095.0,"source":"reported"},{"date":"2026-09","per":39.36,"eps":52.46,"close":2065.0,"source":"reported"},{"date":"2026-10","per":39.74,"eps":52.46,"close":2085.0,"source":"reported"}],"trailing_per_history_meta":{"avg":41.17,"std":7.02,"upper_1sd":48.19,"lower_1sd":34.15,"current":39.74,"count":20},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":null,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PER","value":"39.7배"},{"label":"PBR","value":"1.1배"},{"label":"5년 PER 밴드","value":"하위 67%"},{"label":"ROE","value":"0.5%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T23:25:06.962107+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"prices":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"price_history":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"}}},"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":0.005394517570867282,"dividend_yield":null,"eps":10.3,"revenue":null,"operating_income":-5916000.0,"net_income":83526475.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":0.004757548551504782,"gross_margin":null,"total_equity":15483585678.0,"total_assets":17556620620.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":57.08,"pbr":1.08,"roe":0.0030631572501234623,"dividend_yield":null,"eps":5.8,"revenue":0.0,"operating_income":-20293255.0,"net_income":47172803.0,"market_cap":16600000000.0,"profit_margin":null,"operating_margin":null,"roa":0.002692419257984854,"gross_margin":null,"total_equity":15400059203.0,"total_assets":17520600798.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.004147612659988157,"dividend_yield":null,"eps":7.86,"revenue":0.0,"operating_income":-4106360.0,"net_income":63677826.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":0.0036520434904833894,"gross_margin":null,"total_equity":15352886400.0,"total_assets":17436217878.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.0037355059859810326,"dividend_yield":null,"eps":28.5,"revenue":null,"operating_income":-8386040.0,"net_income":57130774.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":0.003296124276276825,"gross_margin":null,"total_equity":15293985397.0,"total_assets":17332712365.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.006291645577250054,"dividend_yield":null,"eps":11.8,"revenue":null,"operating_income":-7842492.0,"net_income":95864889.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":0.005560906808480615,"gross_margin":null,"total_equity":15236854623.0,"total_assets":17239074903.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.005122109542538575,"dividend_yield":null,"eps":10.0,"revenue":null,"operating_income":-20132995.0,"net_income":77553808.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":0.004505818275422522,"gross_margin":null,"total_equity":15140989734.0,"total_assets":17211925395.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.006354648266852528,"dividend_yield":null,"eps":11.82,"revenue":347333244.0,"operating_income":-4109560.0,"net_income":95722837.0,"market_cap":null,"profit_margin":0.27559365149625586,"operating_margin":-0.10083903745188295,"roa":0.0056019327210293885,"gross_margin":null,"total_equity":15063435926.0,"total_assets":17087466374.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.005924551297363527,"dividend_yield":null,"eps":10.95,"revenue":140949041.0,"operating_income":-4081920.0,"net_income":88676984.0,"market_cap":null,"profit_margin":0.6291421592574014,"operating_margin":0.0742273939983742,"roa":0.005229913882661464,"gross_margin":null,"total_equity":14967713089.0,"total_assets":16955725465.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.00197368080786709,"dividend_yield":null,"eps":3.63,"revenue":65412042.0,"operating_income":-14544200.0,"net_income":29366468.0,"market_cap":null,"profit_margin":0.4489458989829426,"operating_margin":-0.22234743871778226,"roa":0.0017462663097413409,"gross_margin":null,"total_equity":14879036105.0,"total_assets":16816717952.0}],"current_price":2085.0,"change_pct":-0.24,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2024-05-29","close":2255.0},{"date":"2024-05-30","close":2410.0},{"date":"2024-05-31","close":2070.0},{"date":"2024-06-03","close":2050.0},{"date":"2024-06-04","close":2035.0},{"date":"2024-06-05","close":2025.0},{"date":"2024-06-07","close":2030.0},{"date":"2024-06-10","close":2040.0},{"date":"2024-06-11","close":2040.0},{"date":"2024-06-12","close":2030.0},{"date":"2024-06-13","close":2025.0},{"date":"2024-06-14","close":2035.0},{"date":"2024-06-17","close":2030.0},{"date":"2024-06-18","close":2030.0},{"date":"2024-06-19","close":2020.0},{"date":"2024-06-20","close":2025.0},{"date":"2024-06-21","close":2025.0},{"date":"2024-06-24","close":2020.0},{"date":"2024-06-25","close":2020.0},{"date":"2024-06-26","close":2025.0},{"date":"2024-06-27","close":2020.0},{"date":"2024-06-28","close":2035.0},{"date":"2024-07-01","close":2020.0},{"date":"2024-07-02","close":2025.0},{"date":"2024-07-03","close":2025.0},{"date":"2024-07-04","close":2025.0},{"date":"2024-07-05","close":2025.0},{"date":"2024-07-08","close":2040.0},{"date":"2024-07-09","close":2040.0},{"date":"2024-07-10","close":2050.0},{"date":"2024-07-11","close":2055.0},{"date":"2024-07-12","close":2045.0},{"date":"2024-07-15","close":2055.0},{"date":"2024-07-16","close":2050.0},{"date":"2024-07-17","close":2050.0},{"date":"2024-07-18","close":2050.0},{"date":"2024-07-19","close":2055.0},{"date":"2024-07-22","close":2060.0},{"date":"2024-07-23","close":2050.0},{"date":"2024-07-24","close":2045.0},{"date":"2024-07-25","close":2045.0},{"date":"2024-07-26","close":2055.0},{"date":"2024-07-29","close":2050.0},{"date":"2024-07-30","close":2055.0},{"date":"2024-07-31","close":2040.0},{"date":"2024-08-01","close":2060.0},{"date":"2024-08-02","close":2055.0},{"date":"2024-08-05","close":2030.0},{"date":"2024-08-06","close":2030.0},{"date":"2024-08-07","close":2060.0},{"date":"2024-08-08","close":2045.0},{"date":"2024-08-09","close":2060.0},{"date":"2024-08-12","close":2065.0},{"date":"2024-08-13","close":2055.0},{"date":"2024-08-14","close":2055.0},{"date":"2024-08-16","close":2060.0},{"date":"2024-08-19","close":2050.0},{"date":"2024-08-20","close":2045.0},{"date":"2024-08-21","close":2040.0},{"date":"2024-08-22","close":2030.0},{"date":"2024-08-23","close":2030.0},{"date":"2024-08-26","close":2025.0},{"date":"2024-08-27","close":2025.0},{"date":"2024-08-28","close":2035.0},{"date":"2024-08-29","close":2020.0},{"date":"2024-08-30","close":2035.0},{"date":"2024-09-02","close":2035.0},{"date":"2024-09-03","close":2035.0},{"date":"2024-09-04","close":2025.0},{"date":"2024-09-05","close":2030.0},{"date":"2024-09-06","close":2025.0},{"date":"2024-09-09","close":2025.0},{"date":"2024-09-10","close":2020.0},{"date":"2024-09-11","close":2020.0},{"date":"2024-09-12","close":2015.0},{"date":"2024-09-13","close":2015.0},{"date":"2024-09-19","close":2015.0},{"date":"2024-09-20","close":2020.0},{"date":"2024-09-23","close":2025.0},{"date":"2024-09-24","close":2030.0},{"date":"2024-09-25","close":2025.0},{"date":"2024-09-26","close":2025.0},{"date":"2024-09-27","close":2015.0},{"date":"2024-09-30","close":2015.0},{"date":"2024-10-02","close":2005.0},{"date":"2024-10-04","close":2010.0},{"date":"2024-10-07","close":2025.0},{"date":"2024-10-08","close":2025.0},{"date":"2024-10-10","close":2035.0},{"date":"2024-10-11","close":2025.0},{"date":"2024-10-14","close":2025.0},{"date":"2024-10-15","close":2035.0},{"date":"2024-10-16","close":2035.0},{"date":"2024-10-17","close":2030.0},{"date":"2024-10-18","close":2030.0},{"date":"2024-10-21","close":2020.0},{"date":"2024-10-22","close":2020.0},{"date":"2024-10-23","close":2015.0},{"date":"2024-10-24","close":2025.0},{"date":"2024-10-25","close":2015.0},{"date":"2024-10-28","close":2015.0},{"date":"2024-10-29","close":2015.0},{"date":"2024-10-30","close":2020.0},{"date":"2024-10-31","close":2020.0},{"date":"2024-11-01","close":2025.0},{"date":"2024-11-04","close":2025.0},{"date":"2024-11-05","close":2020.0},{"date":"2024-11-06","close":2025.0},{"date":"2024-11-07","close":2020.0},{"date":"2024-11-08","close":2025.0},{"date":"2024-11-11","close":2020.0},{"date":"2024-11-12","close":2025.0},{"date":"2024-11-13","close":2020.0},{"date":"2024-11-14","close":2010.0},{"date":"2024-11-15","close":2015.0},{"date":"2024-11-18","close":2010.0},{"date":"2024-11-19","close":2005.0},{"date":"2024-11-20","close":1998.0},{"date":"2024-11-21","close":2000.0},{"date":"2024-11-22","close":1999.0},{"date":"2024-11-25","close":2005.0},{"date":"2024-11-26","close":1999.0},{"date":"2024-11-27","close":2000.0},{"date":"2024-11-28","close":2000.0},{"date":"2024-11-29","close":1998.0},{"date":"2024-12-02","close":1997.0},{"date":"2024-12-03","close":1999.0},{"date":"2024-12-04","close":1995.0},{"date":"2024-12-05","close":1992.0},{"date":"2024-12-06","close":1985.0},{"date":"2024-12-09","close":1986.0},{"date":"2024-12-10","close":1982.0},{"date":"2024-12-11","close":1973.0},{"date":"2024-12-12","close":1967.0},{"date":"2024-12-13","close":1989.0},{"date":"2024-12-16","close":1987.0},{"date":"2024-12-17","close":1979.0},{"date":"2024-12-18","close":1973.0},{"date":"2024-12-19","close":1975.0},{"date":"2024-12-20","close":1965.0},{"date":"2024-12-23","close":1970.0},{"date":"2024-12-24","close":1956.0},{"date":"2024-12-26","close":1964.0},{"date":"2024-12-27","close":1956.0},{"date":"2024-12-30","close":1977.0},{"date":"2025-01-02","close":1985.0},{"date":"2025-01-03","close":2000.0},{"date":"2025-01-06","close":1997.0},{"date":"2025-01-07","close":1985.0},{"date":"2025-01-08","close":1998.0},{"date":"2025-01-09","close":1995.0},{"date":"2025-01-10","close":1992.0},{"date":"2025-01-13","close":1988.0},{"date":"2025-01-14","close":1996.0},{"date":"2025-01-15","close":1993.0},{"date":"2025-01-16","close":1983.0},{"date":"2025-01-17","close":1978.0},{"date":"2025-01-20","close":1975.0},{"date":"2025-01-21","close":1974.0},{"date":"2025-01-22","close":1972.0},{"date":"2025-01-23","close":1967.0},{"date":"2025-01-24","close":1987.0},{"date":"2025-01-31","close":1968.0},{"date":"2025-02-03","close":1978.0},{"date":"2025-02-04","close":1992.0},{"date":"2025-02-05","close":1995.0},{"date":"2025-02-06","close":1985.0},{"date":"2025-02-07","close":1990.0},{"date":"2025-02-10","close":1995.0},{"date":"2025-02-11","close":2000.0},{"date":"2025-02-12","close":2005.0},{"date":"2025-02-13","close":2005.0},{"date":"2025-02-14","close":2010.0},{"date":"2025-02-17","close":2005.0},{"date":"2025-02-18","close":2005.0},{"date":"2025-02-19","close":1998.0},{"date":"2025-02-20","close":2005.0},{"date":"2025-02-21","close":2005.0},{"date":"2025-02-24","close":1999.0},{"date":"2025-02-25","close":2010.0},{"date":"2025-02-26","close":2010.0},{"date":"2025-02-27","close":2005.0},{"date":"2025-02-28","close":2000.0},{"date":"2025-03-04","close":2000.0},{"date":"2025-03-05","close":1999.0},{"date":"2025-03-06","close":1998.0},{"date":"2025-03-07","close":2000.0},{"date":"2025-03-10","close":1995.0},{"date":"2025-03-11","close":1998.0},{"date":"2025-03-12","close":2000.0},{"date":"2025-03-13","close":1998.0},{"date":"2025-03-14","close":1998.0},{"date":"2025-03-17","close":1996.0},{"date":"2025-03-18","close":1996.0},{"date":"2025-03-19","close":2000.0},{"date":"2025-03-20","close":1991.0},{"date":"2025-03-21","close":1988.0},{"date":"2025-03-24","close":1997.0},{"date":"2025-03-25","close":2000.0},{"date":"2025-03-26","close":2000.0},{"date":"2025-03-27","close":2005.0},{"date":"2025-03-28","close":1999.0},{"date":"2025-03-31","close":2005.0},{"date":"2025-04-01","close":2005.0},{"date":"2025-04-02","close":2010.0},{"date":"2025-04-03","close":2010.0},{"date":"2025-04-04","close":2000.0},{"date":"2025-04-07","close":1991.0},{"date":"2025-04-08","close":2000.0},{"date":"2025-04-09","close":1991.0},{"date":"2025-04-10","close":1995.0},{"date":"2025-04-11","close":2005.0},{"date":"2025-04-14","close":2010.0},{"date":"2025-04-15","close":2010.0},{"date":"2025-04-16","close":2010.0},{"date":"2025-04-17","close":1996.0},{"date":"2025-04-18","close":1995.0},{"date":"2025-04-21","close":2005.0},{"date":"2025-04-22","close":2005.0},{"date":"2025-04-23","close":1994.0},{"date":"2025-04-24","close":1999.0},{"date":"2025-04-25","close":1999.0},{"date":"2025-04-28","close":1999.0},{"date":"2025-04-29","close":2000.0},{"date":"2025-04-30","close":2000.0},{"date":"2025-05-02","close":2000.0},{"date":"2025-05-07","close":2000.0},{"date":"2025-05-08","close":1997.0},{"date":"2025-05-09","close":1997.0},{"date":"2025-05-12","close":2005.0},{"date":"2025-05-13","close":2005.0},{"date":"2025-05-14","close":2010.0},{"date":"2025-05-15","close":2010.0},{"date":"2025-05-16","close":2010.0},{"date":"2025-05-19","close":2010.0},{"date":"2025-05-20","close":2045.0},{"date":"2025-05-21","close":2035.0},{"date":"2025-05-22","close":2040.0},{"date":"2025-05-23","close":2060.0},{"date":"2025-05-26","close":2050.0},{"date":"2025-05-27","close":2045.0},{"date":"2025-05-28","close":2035.0},{"date":"2025-05-29","close":2050.0},{"date":"2025-05-30","close":2045.0},{"date":"2025-06-02","close":2050.0},{"date":"2025-06-04","close":2055.0},{"date":"2025-06-05","close":2045.0},{"date":"2025-06-09","close":2050.0},{"date":"2025-06-10","close":2065.0},{"date":"2025-06-11","close":2060.0},{"date":"2025-06-12","close":2045.0},{"date":"2025-06-13","close":2055.0},{"date":"2025-06-16","close":2045.0},{"date":"2025-06-17","close":2045.0},{"date":"2025-06-18","close":2060.0},{"date":"2025-06-19","close":2050.0},{"date":"2025-06-20","close":2040.0},{"date":"2025-06-23","close":2040.0},{"date":"2025-06-24","close":2035.0},{"date":"2025-06-25","close":2045.0},{"date":"2025-06-26","close":2040.0},{"date":"2025-06-27","close":2040.0},{"date":"2025-06-30","close":2050.0},{"date":"2025-07-01","close":2035.0},{"date":"2025-07-02","close":2035.0},{"date":"2025-07-03","close":2035.0},{"date":"2025-07-04","close":2030.0},{"date":"2025-07-07","close":2035.0},{"date":"2025-07-08","close":2040.0},{"date":"2025-07-09","close":2040.0},{"date":"2025-07-10","close":2040.0},{"date":"2025-07-11","close":2025.0},{"date":"2025-07-14","close":2015.0},{"date":"2025-07-15","close":2030.0},{"date":"2025-07-16","close":2020.0},{"date":"2025-07-17","close":2040.0},{"date":"2025-07-18","close":2030.0},{"date":"2025-07-21","close":2032.0},{"date":"2025-07-22","close":2035.0},{"date":"2025-07-23","close":2040.0},{"date":"2025-07-24","close":2035.0},{"date":"2025-07-25","close":2045.0},{"date":"2025-07-28","close":2040.0},{"date":"2025-07-29","close":2035.0},{"date":"2025-07-30","close":2030.0},{"date":"2025-07-31","close":2050.0},{"date":"2025-08-01","close":2040.0},{"date":"2025-08-04","close":2035.0},{"date":"2025-08-05","close":2025.0},{"date":"2025-08-06","close":2030.0},{"date":"2025-08-07","close":2030.0},{"date":"2025-08-08","close":2030.0},{"date":"2025-08-11","close":2020.0},{"date":"2025-08-12","close":2035.0},{"date":"2025-08-13","close":2025.0},{"date":"2025-08-14","close":2025.0},{"date":"2025-08-18","close":2030.0},{"date":"2025-08-19","close":2025.0},{"date":"2025-08-20","close":2020.0},{"date":"2025-08-21","close":2025.0},{"date":"2025-08-22","close":2040.0},{"date":"2025-08-25","close":2040.0},{"date":"2025-08-26","close":2040.0},{"date":"2025-08-27","close":2045.0},{"date":"2025-08-28","close":2045.0},{"date":"2025-08-29","close":2025.0},{"date":"2025-09-01","close":2010.0},{"date":"2025-09-02","close":2025.0},{"date":"2025-09-03","close":2025.0},{"date":"2025-09-04","close":2025.0},{"date":"2025-09-05","close":2025.0},{"date":"2025-09-08","close":2025.0},{"date":"2025-09-09","close":2030.0},{"date":"2025-09-10","close":2035.0},{"date":"2025-09-11","close":2035.0},{"date":"2025-09-12","close":2040.0},{"date":"2025-09-15","close":2030.0},{"date":"2025-09-16","close":2045.0},{"date":"2025-09-17","close":2045.0},{"date":"2025-09-18","close":2045.0},{"date":"2025-09-19","close":2040.0},{"date":"2025-09-22","close":2040.0},{"date":"2025-09-23","close":2030.0},{"date":"2025-09-24","close":2040.0},{"date":"2025-09-25","close":2035.0},{"date":"2025-09-26","close":2040.0},{"date":"2025-09-29","close":2040.0},{"date":"2025-09-30","close":2045.0},{"date":"2025-10-01","close":2040.0},{"date":"2025-10-02","close":2045.0},{"date":"2025-10-10","close":2035.0},{"date":"2025-10-13","close":2040.0},{"date":"2025-10-14","close":2040.0},{"date":"2025-10-15","close":2045.0},{"date":"2025-10-16","close":2045.0},{"date":"2025-10-17","close":2050.0},{"date":"2025-10-20","close":2050.0},{"date":"2025-10-21","close":2055.0},{"date":"2025-10-22","close":2060.0},{"date":"2025-10-23","close":2065.0},{"date":"2025-10-24","close":2065.0},{"date":"2025-10-27","close":2065.0},{"date":"2025-10-28","close":2070.0},{"date":"2025-10-29","close":2075.0},{"date":"2025-10-30","close":2075.0},{"date":"2025-10-31","close":2095.0},{"date":"2025-11-03","close":2070.0},{"date":"2025-11-04","close":2075.0},{"date":"2025-11-05","close":2070.0},{"date":"2025-11-06","close":2070.0},{"date":"2025-11-07","close":2065.0},{"date":"2025-11-10","close":2075.0},{"date":"2025-11-11","close":2075.0},{"date":"2025-11-12","close":2075.0},{"date":"2025-11-13","close":2070.0},{"date":"2025-11-14","close":2070.0},{"date":"2025-11-17","close":2050.0},{"date":"2025-11-18","close":2055.0},{"date":"2025-11-19","close":2060.0},{"date":"2025-11-20","close":2055.0},{"date":"2025-11-21","close":2055.0},{"date":"2025-11-24","close":2060.0},{"date":"2025-11-25","close":2060.0},{"date":"2025-11-26","close":2060.0},{"date":"2025-11-27","close":2055.0},{"date":"2025-11-28","close":2060.0},{"date":"2025-12-01","close":2045.0},{"date":"2025-12-02","close":2045.0},{"date":"2025-12-03","close":2060.0},{"date":"2025-12-04","close":2080.0},{"date":"2025-12-05","close":2085.0},{"date":"2025-12-08","close":2070.0},{"date":"2025-12-09","close":2075.0},{"date":"2025-12-10","close":2070.0},{"date":"2025-12-11","close":2070.0},{"date":"2025-12-12","close":2060.0},{"date":"2025-12-15","close":2055.0},{"date":"2025-12-16","close":2060.0},{"date":"2025-12-17","close":2050.0},{"date":"2025-12-18","close":2045.0},{"date":"2025-12-19","close":2055.0},{"date":"2025-12-22","close":2055.0},{"date":"2025-12-23","close":2060.0},{"date":"2025-12-24","close":2060.0},{"date":"2025-12-26","close":2060.0},{"date":"2025-12-29","close":2065.0},{"date":"2025-12-30","close":2065.0},{"date":"2026-01-02","close":2085.0},{"date":"2026-01-05","close":2080.0},{"date":"2026-01-06","close":2085.0},{"date":"2026-01-07","close":2095.0},{"date":"2026-01-08","close":2085.0},{"date":"2026-01-09","close":2090.0},{"date":"2026-01-12","close":2090.0},{"date":"2026-01-13","close":2090.0},{"date":"2026-01-14","close":2100.0},{"date":"2026-01-15","close":2105.0},{"date":"2026-01-16","close":2110.0},{"date":"2026-01-19","close":2105.0},{"date":"2026-01-20","close":2100.0},{"date":"2026-01-21","close":2105.0},{"date":"2026-01-22","close":2100.0},{"date":"2026-01-23","close":2090.0},{"date":"2026-01-26","close":2095.0},{"date":"2026-01-27","close":2085.0},{"date":"2026-01-28","close":2090.0},{"date":"2026-01-29","close":2095.0},{"date":"2026-01-30","close":2100.0},{"date":"2026-02-02","close":2115.0},{"date":"2026-02-03","close":2100.0},{"date":"2026-02-04","close":2090.0},{"date":"2026-02-05","close":2100.0},{"date":"2026-02-06","close":2090.0},{"date":"2026-02-09","close":2095.0},{"date":"2026-02-10","close":2120.0},{"date":"2026-02-11","close":2115.0},{"date":"2026-02-12","close":2130.0},{"date":"2026-02-13","close":2120.0},{"date":"2026-02-19","close":2110.0},{"date":"2026-02-20","close":2105.0},{"date":"2026-02-23","close":2110.0},{"date":"2026-02-24","close":2105.0},{"date":"2026-02-25","close":2105.0},{"date":"2026-02-26","close":2095.0},{"date":"2026-02-27","close":2100.0},{"date":"2026-03-03","close":2100.0},{"date":"2026-03-04","close":2095.0},{"date":"2026-03-05","close":2095.0},{"date":"2026-03-06","close":2095.0},{"date":"2026-03-09","close":2085.0},{"date":"2026-03-10","close":2070.0},{"date":"2026-03-11","close":2095.0},{"date":"2026-03-12","close":2090.0},{"date":"2026-03-13","close":2085.0},{"date":"2026-03-16","close":2075.0},{"date":"2026-03-17","close":2090.0},{"date":"2026-03-18","close":2060.0},{"date":"2026-03-19","close":2080.0},{"date":"2026-03-20","close":2065.0},{"date":"2026-03-23","close":2075.0},{"date":"2026-03-24","close":2070.0},{"date":"2026-03-25","close":2070.0},{"date":"2026-03-26","close":2075.0},{"date":"2026-03-27","close":2075.0},{"date":"2026-03-30","close":2075.0},{"date":"2026-03-31","close":2075.0},{"date":"2026-04-01","close":2075.0},{"date":"2026-04-02","close":2060.0},{"date":"2026-04-03","close":2060.0},{"date":"2026-04-06","close":2065.0},{"date":"2026-04-07","close":2070.0},{"date":"2026-04-08","close":2075.0},{"date":"2026-04-09","close":2070.0},{"date":"2026-04-10","close":2065.0},{"date":"2026-04-13","close":2060.0},{"date":"2026-04-14","close":2060.0},{"date":"2026-04-15","close":2065.0},{"date":"2026-04-16","close":2060.0},{"date":"2026-04-17","close":2055.0},{"date":"2026-04-20","close":2055.0},{"date":"2026-04-21","close":2045.0},{"date":"2026-04-22","close":2060.0},{"date":"2026-04-23","close":2060.0},{"date":"2026-04-24","close":2060.0},{"date":"2026-04-27","close":2060.0},{"date":"2026-04-28","close":2060.0},{"date":"2026-04-29","close":2060.0},{"date":"2026-04-30","close":2060.0},{"date":"2026-05-04","close":2060.0},{"date":"2026-05-06","close":2060.0},{"date":"2026-05-07","close":2060.0},{"date":"2026-05-08","close":2060.0},{"date":"2026-05-11","close":2055.0},{"date":"2026-05-12","close":2055.0},{"date":"2026-05-13","close":2060.0},{"date":"2026-05-14","close":2055.0},{"date":"2026-05-15","close":2055.0},{"date":"2026-05-18","close":2060.0},{"date":"2026-05-19","close":2055.0},{"date":"2026-05-20","close":2065.0},{"date":"2026-05-21","close":2065.0},{"date":"2026-05-22","close":2065.0},{"date":"2026-05-26","close":2060.0},{"date":"2026-05-27","close":2055.0},{"date":"2026-05-28","close":2055.0},{"date":"2026-05-29","close":2055.0},{"date":"2026-06-01","close":2055.0},{"date":"2026-06-02","close":2060.0},{"date":"2026-06-04","close":2060.0},{"date":"2026-06-05","close":2055.0},{"date":"2026-06-08","close":2055.0},{"date":"2026-06-09","close":2055.0},{"date":"2026-06-10","close":2055.0},{"date":"2026-06-11","close":2055.0},{"date":"2026-06-12","close":2060.0},{"date":"2026-06-15","close":2065.0},{"date":"2026-06-16","close":2060.0},{"date":"2026-06-17","close":2070.0},{"date":"2026-06-18","close":2075.0},{"date":"2026-06-19","close":2065.0},{"date":"2026-06-22","close":2050.0},{"date":"2026-06-23","close":2070.0},{"date":"2026-06-24","close":2065.0},{"date":"2026-06-25","close":2060.0},{"date":"2026-06-26","close":2055.0},{"date":"2026-06-29","close":2065.0},{"date":"2026-06-30","close":2070.0},{"date":"2026-07-01","close":2075.0},{"date":"2026-07-02","close":2070.0},{"date":"2026-07-03","close":2070.0},{"date":"2026-07-06","close":2055.0},{"date":"2026-07-07","close":2070.0},{"date":"2026-07-08","close":2055.0},{"date":"2026-07-09","close":2065.0},{"date":"2026-07-10","close":2065.0},{"date":"2026-07-13","close":2065.0},{"date":"2026-07-14","close":2065.0},{"date":"2026-07-15","close":2060.0},{"date":"2026-07-16","close":2060.0},{"date":"2026-07-20","close":2060.0},{"date":"2026-07-21","close":2060.0},{"date":"2026-07-22","close":2060.0},{"date":"2026-07-23","close":2065.0},{"date":"2026-07-24","close":2065.0},{"date":"2026-07-27","close":2065.0},{"date":"2026-07-28","close":2065.0},{"date":"2026-07-29","close":2060.0},{"date":"2026-07-30","close":2050.0},{"date":"2026-07-31","close":2045.0},{"date":"2026-08-03","close":2045.0},{"date":"2026-08-04","close":2050.0},{"date":"2026-08-05","close":2055.0},{"date":"2026-08-06","close":2070.0},{"date":"2026-08-07","close":2065.0},{"date":"2026-08-10","close":2065.0},{"date":"2026-08-11","close":2060.0},{"date":"2026-08-12","close":2060.0},{"date":"2026-08-13","close":2065.0},{"date":"2026-08-14","close":2060.0},{"date":"2026-08-18","close":2060.0},{"date":"2026-08-19","close":2065.0},{"date":"2026-08-20","close":2065.0},{"date":"2026-08-21","close":2065.0},{"date":"2026-08-24","close":2070.0},{"date":"2026-08-25","close":2085.0},{"date":"2026-08-26","close":2085.0},{"date":"2026-08-27","close":2115.0},{"date":"2026-08-28","close":2095.0},{"date":"2026-08-31","close":2095.0},{"date":"2026-09-01","close":2090.0},{"date":"2026-09-02","close":2090.0},{"date":"2026-09-03","close":2090.0},{"date":"2026-09-04","close":2090.0},{"date":"2026-09-07","close":2085.0},{"date":"2026-09-08","close":2075.0},{"date":"2026-09-09","close":2075.0},{"date":"2026-09-10","close":2075.0},{"date":"2026-09-11","close":2080.0},{"date":"2026-09-14","close":2075.0},{"date":"2026-09-15","close":2075.0},{"date":"2026-09-16","close":2075.0},{"date":"2026-09-17","close":2075.0},{"date":"2026-09-18","close":2040.0},{"date":"2026-09-21","close":2070.0},{"date":"2026-09-22","close":2075.0},{"date":"2026-09-23","close":2065.0},{"date":"2026-09-28","close":2080.0},{"date":"2026-09-29","close":2075.0},{"date":"2026-09-30","close":2065.0},{"date":"2026-10-01","close":2095.0},{"date":"2026-10-02","close":2075.0},{"date":"2026-10-06","close":2080.0},{"date":"2026-10-07","close":2085.0},{"date":"2026-10-08","close":2070.0},{"date":"2026-10-12","close":2060.0},{"date":"2026-10-13","close":2080.0},{"date":"2026-10-14","close":2085.0},{"date":"2026-10-15","close":2085.0},{"date":"2026-10-16","close":2085.0},{"date":"2026-10-19","close":2085.0},{"date":"2026-10-20","close":2085.0},{"date":"2026-10-21","close":2090.0},{"date":"2026-10-22","close":2090.0},{"date":"2026-10-23","close":2085.0}],"chart_data":[{"date":"2024-10-23","open":2020,"high":2020,"low":2015,"close":2015,"volume":2772,"rsi_14":50.0,"sma_20":2023.5,"sma_60":2033.33},{"date":"2024-10-24","open":2025,"high":2025,"low":2020,"close":2025,"volume":7201,"rsi_14":62.5,"sma_20":2023.5,"sma_60":2032.92},{"date":"2024-10-25","open":2025,"high":2025,"low":2015,"close":2015,"volume":6481,"rsi_14":52.94,"sma_20":2022.75,"sma_60":2032.42},{"date":"2024-10-28","open":2015,"high":2020,"low":2015,"close":2015,"volume":15701,"rsi_14":42.86,"sma_20":2022.25,"sma_60":2031.92},{"date":"2024-10-29","open":2015,"high":2020,"low":2010,"close":2015,"volume":10099,"rsi_14":42.86,"sma_20":2021.75,"sma_60":2031.25},{"date":"2024-10-30","open":2015,"high":2025,"low":2015,"close":2020,"volume":8260,"rsi_14":38.46,"sma_20":2022.0,"sma_60":2030.75},{"date":"2024-10-31","open":2020,"high":2020,"low":2015,"close":2020,"volume":2001,"rsi_14":45.45,"sma_20":2022.25,"sma_60":2030.17},{"date":"2024-11-01","open":2020,"high":2025,"low":2015,"close":2025,"volume":8972,"rsi_14":50.0,"sma_20":2023.25,"sma_60":2029.92},{"date":"2024-11-04","open":2025,"high":2025,"low":2015,"close":2025,"volume":10263,"rsi_14":40.0,"sma_20":2024.0,"sma_60":2029.33},{"date":"2024-11-05","open":2020,"high":2025,"low":2015,"close":2020,"volume":11703,"rsi_14":36.36,"sma_20":2023.75,"sma_60":2028.75},{"date":"2024-11-06","open":2020,"high":2025,"low":2015,"close":2025,"volume":7844,"rsi_14":45.45,"sma_20":2023.75,"sma_60":2028.67},{"date":"2024-11-07","open":2020,"high":2020,"low":2015,"close":2020,"volume":5549,"rsi_14":41.67,"sma_20":2023.0,"sma_60":2028.5},{"date":"2024-11-08","open":2025,"high":2025,"low":2010,"close":2025,"volume":39660,"rsi_14":54.55,"sma_20":2023.0,"sma_60":2027.92},{"date":"2024-11-11","open":2025,"high":2025,"low":2015,"close":2020,"volume":22319,"rsi_14":50.0,"sma_20":2022.75,"sma_60":2027.5},{"date":"2024-11-12","open":2020,"high":2025,"low":2015,"close":2025,"volume":12946,"rsi_14":58.33,"sma_20":2022.25,"sma_60":2026.92},{"date":"2024-11-13","open":2020,"high":2020,"low":2015,"close":2020,"volume":3952,"rsi_14":45.45,"sma_20":2021.5,"sma_60":2026.17},{"date":"2024-11-14","open":2010,"high":2015,"low":2000,"close":2010,"volume":63958,"rsi_14":45.45,"sma_20":2020.5,"sma_60":2025.42},{"date":"2024-11-15","open":2010,"high":2015,"low":2010,"close":2015,"volume":8927,"rsi_14":50.0,"sma_20":2019.75,"sma_60":2024.75},{"date":"2024-11-18","open":2010,"high":2015,"low":2000,"close":2010,"volume":8477,"rsi_14":46.15,"sma_20":2019.25,"sma_60":2023.92},{"date":"2024-11-19","open":2000,"high":2020,"low":2000,"close":2005,"volume":3724,"rsi_14":38.46,"sma_20":2018.5,"sma_60":2023.17},{"date":"2024-11-20","open":2000,"high":2010,"low":1998,"close":1998,"volume":8341,"rsi_14":34.72,"sma_20":2017.65,"sma_60":2022.38},{"date":"2024-11-21","open":1998,"high":2010,"low":1990,"close":2000,"volume":6449,"rsi_14":31.88,"sma_20":2016.4,"sma_60":2021.72},{"date":"2024-11-22","open":2000,"high":2015,"low":1992,"close":1999,"volume":10713,"rsi_14":31.43,"sma_20":2015.6,"sma_60":2021.2,"sma_120":2035.97},{"date":"2024-11-25","open":1999,"high":2005,"low":1992,"close":2005,"volume":6710,"rsi_14":39.44,"sma_20":2015.1,"sma_60":2020.78,"sma_120":2033.89},{"date":"2024-11-26","open":2005,"high":2005,"low":1993,"close":1999,"volume":3459,"rsi_14":31.94,"sma_20":2014.3,"sma_60":2020.35,"sma_120":2030.47},{"date":"2024-11-27","open":1998,"high":2000,"low":1997,"close":2000,"volume":8217,"rsi_14":35.29,"sma_20":2013.3,"sma_60":2019.93,"sma_120":2029.88},{"date":"2024-11-28","open":1999,"high":2005,"low":1998,"close":2000,"volume":2981,"rsi_14":30.16,"sma_20":2012.3,"sma_60":2019.35,"sma_120":2029.47},{"date":"2024-11-29","open":2000,"high":2005,"low":1998,"close":1998,"volume":1766,"rsi_14":31.67,"sma_20":2010.95,"sma_60":2018.98,"sma_120":2029.16},{"date":"2024-12-02","open":2000,"high":2000,"low":1995,"close":1997,"volume":3221,"rsi_14":25.0,"sma_20":2009.55,"sma_60":2018.35,"sma_120":2028.92},{"date":"2024-12-03","open":1997,"high":1999,"low":1995,"close":1999,"volume":33830,"rsi_14":30.19,"sma_20":2008.5,"sma_60":2017.75,"sma_120":2028.67},{"date":"2024-12-04","open":1989,"high":1999,"low":1983,"close":1995,"volume":8996,"rsi_14":34.04,"sma_20":2007.0,"sma_60":2017.08,"sma_120":2028.29},{"date":"2024-12-05","open":1998,"high":1998,"low":1982,"close":1992,"volume":3778,"rsi_14":24.44,"sma_20":2005.6,"sma_60":2016.53,"sma_120":2027.89},{"date":"2024-12-06","open":1991,"high":1992,"low":1975,"close":1985,"volume":19744,"rsi_14":23.4,"sma_20":2003.6,"sma_60":2015.78,"sma_120":2027.52},{"date":"2024-12-09","open":1970,"high":1986,"low":1952,"close":1986,"volume":47181,"rsi_14":27.91,"sma_20":2001.9,"sma_60":2015.13,"sma_120":2027.19},{"date":"2024-12-10","open":1985,"high":1993,"low":1972,"close":1982,"volume":4504,"rsi_14":30.0,"sma_20":1999.75,"sma_60":2014.42,"sma_120":2026.75},{"date":"2024-12-11","open":1981,"high":1981,"low":1971,"close":1973,"volume":7031,"rsi_14":21.28,"sma_20":1997.4,"sma_60":2013.63,"sma_120":2026.28},{"date":"2024-12-12","open":1973,"high":2000,"low":1964,"close":1967,"volume":16620,"rsi_14":19.23,"sma_20":1995.25,"sma_60":2012.75,"sma_120":2025.75},{"date":"2024-12-13","open":1967,"high":1993,"low":1967,"close":1989,"volume":5810,"rsi_14":38.24,"sma_20":1993.95,"sma_60":2012.32,"sma_120":2025.49},{"date":"2024-12-16","open":1989,"high":1992,"low":1967,"close":1987,"volume":6903,"rsi_14":40.62,"sma_20":1992.8,"sma_60":2011.85,"sma_120":2025.17},{"date":"2024-12-17","open":1984,"high":1985,"low":1968,"close":1979,"volume":2936,"rsi_14":35.21,"sma_20":1991.5,"sma_60":2011.25,"sma_120":2024.79},{"date":"2024-12-18","open":1978,"high":1980,"low":1965,"close":1973,"volume":37967,"rsi_14":32.47,"sma_20":1990.25,"sma_60":2010.47,"sma_120":2024.4},{"date":"2024-12-19","open":1979,"high":1979,"low":1972,"close":1975,"volume":1234,"rsi_14":35.06,"sma_20":1989.0,"sma_60":2009.63,"sma_120":2024.03},{"date":"2024-12-20","open":1975,"high":1977,"low":1960,"close":1965,"volume":44737,"rsi_14":31.4,"sma_20":1987.3,"sma_60":2008.55,"sma_120":2023.53},{"date":"2024-12-23","open":1960,"high":1980,"low":1958,"close":1970,"volume":42219,"rsi_14":33.71,"sma_20":1985.55,"sma_60":2007.63,"sma_120":2023.11},{"date":"2024-12-24","open":1960,"high":2000,"low":1951,"close":1956,"volume":20393,"rsi_14":30.3,"sma_20":1983.4,"sma_60":2006.48,"sma_120":2022.45},{"date":"2024-12-26","open":1956,"high":1975,"low":1946,"close":1964,"volume":6963,"rsi_14":36.54,"sma_20":1981.6,"sma_60":2005.63,"sma_120":2021.98},{"date":"2024-12-27","open":1964,"high":1980,"low":1942,"close":1956,"volume":8448,"rsi_14":36.19,"sma_20":1979.4,"sma_60":2004.65,"sma_120":2021.41},{"date":"2024-12-30","open":1980,"high":1980,"low":1960,"close":1977,"volume":2553,"rsi_14":46.4,"sma_20":1978.35,"sma_60":2004.18,"sma_120":2021.01},{"date":"2025-01-02","open":1977,"high":2005,"low":1977,"close":1985,"volume":10012,"rsi_14":51.16,"sma_20":1977.75,"sma_60":2003.77,"sma_120":2020.67},{"date":"2025-01-03","open":1980,"high":2010,"low":1965,"close":2000,"volume":8999,"rsi_14":60.0,"sma_20":1977.8,"sma_60":2003.35,"sma_120":2020.47},{"date":"2025-01-06","open":2000,"high":2000,"low":1980,"close":1997,"volume":6875,"rsi_14":61.36,"sma_20":1977.9,"sma_60":2002.88,"sma_120":2020.11},{"date":"2025-01-07","open":2010,"high":2010,"low":1980,"close":1985,"volume":7902,"rsi_14":48.36,"sma_20":1977.55,"sma_60":2002.05,"sma_120":2019.65},{"date":"2025-01-08","open":1985,"high":1999,"low":1975,"close":1998,"volume":6355,"rsi_14":54.14,"sma_20":1978.2,"sma_60":2001.6,"sma_120":2019.22},{"date":"2025-01-09","open":1998,"high":2000,"low":1971,"close":1995,"volume":3649,"rsi_14":56.25,"sma_20":1978.65,"sma_60":2001.1,"sma_120":2018.72},{"date":"2025-01-10","open":1993,"high":1993,"low":1970,"close":1992,"volume":13766,"rsi_14":57.6,"sma_20":1979.15,"sma_60":2000.38,"sma_120":2018.28},{"date":"2025-01-13","open":1974,"high":1991,"low":1970,"close":1988,"volume":3683,"rsi_14":55.12,"sma_20":1979.9,"sma_60":1999.6,"sma_120":2017.72},{"date":"2025-01-14","open":1978,"high":1997,"low":1966,"close":1996,"volume":44151,"rsi_14":62.4,"sma_20":1981.35,"sma_60":1999.03,"sma_120":2017.27},{"date":"2025-01-15","open":1980,"high":1996,"low":1972,"close":1993,"volume":13858,"rsi_14":59.35,"sma_20":1981.55,"sma_60":1998.42,"sma_120":2016.79},{"date":"2025-01-16","open":1993,"high":1998,"low":1969,"close":1983,"volume":5548,"rsi_14":61.34,"sma_20":1981.35,"sma_60":1997.8,"sma_120":2016.23},{"date":"2025-01-17","open":1980,"high":1982,"low":1968,"close":1978,"volume":8851,"rsi_14":56.03,"sma_20":1981.3,"sma_60":1997.1,"sma_120":2015.59},{"date":"2025-01-20","open":1982,"high":1982,"low":1966,"close":1975,"volume":6615,"rsi_14":58.56,"sma_20":1981.4,"sma_60":1996.43,"sma_120":2014.88},{"date":"2025-01-21","open":1973,"high":1980,"low":1973,"close":1974,"volume":4993,"rsi_14":48.35,"sma_20":1981.35,"sma_60":1995.58,"sma_120":2014.25},{"date":"2025-01-22","open":1973,"high":1974,"low":1967,"close":1972,"volume":3604,"rsi_14":42.35,"sma_20":1981.7,"sma_60":1994.87,"sma_120":2013.64},{"date":"2025-01-23","open":1972,"high":1979,"low":1964,"close":1967,"volume":5003,"rsi_14":28.0,"sma_20":1981.55,"sma_60":1994.07,"sma_120":2012.99},{"date":"2025-01-24","open":1982,"high":1989,"low":1981,"close":1987,"volume":18073,"rsi_14":44.57,"sma_20":1983.1,"sma_60":1993.6,"sma_120":2012.42},{"date":"2025-01-31","open":1965,"high":1986,"low":1963,"close":1968,"volume":16969,"rsi_14":41.41,"sma_20":1983.3,"sma_60":1992.73,"sma_120":2011.74},{"date":"2025-02-03","open":1970,"high":1978,"low":1970,"close":1978,"volume":2993,"rsi_14":39.58,"sma_20":1984.4,"sma_60":1992.03,"sma_120":2011.1},{"date":"2025-02-04","open":1978,"high":1992,"low":1978,"close":1992,"volume":12915,"rsi_14":48.6,"sma_20":1985.15,"sma_60":1991.48,"sma_120":2010.7},{"date":"2025-02-05","open":1992,"high":1997,"low":1990,"close":1995,"volume":1081,"rsi_14":51.4,"sma_20":1985.65,"sma_60":1990.98,"sma_120":2010.16},{"date":"2025-02-06","open":1990,"high":1990,"low":1981,"close":1985,"volume":1586,"rsi_14":48.67,"sma_20":1984.9,"sma_60":1990.4,"sma_120":2009.58},{"date":"2025-02-07","open":1980,"high":1990,"low":1980,"close":1990,"volume":11090,"rsi_14":47.27,"sma_20":1984.55,"sma_60":1989.82,"sma_120":2009.24},{"date":"2025-02-10","open":1983,"high":1999,"low":1983,"close":1995,"volume":1378,"rsi_14":50.89,"sma_20":1985.05,"sma_60":1989.4,"sma_120":2008.95},{"date":"2025-02-11","open":1986,"high":2015,"low":1986,"close":2000,"volume":25673,"rsi_14":57.94,"sma_20":1985.15,"sma_60":1988.98,"sma_120":2008.45},{"date":"2025-02-12","open":1988,"high":2020,"low":1988,"close":2005,"volume":5460,"rsi_14":62.62,"sma_20":1985.65,"sma_60":1988.73,"sma_120":2008.12},{"date":"2025-02-13","open":1990,"high":2005,"low":1990,"close":2005,"volume":15453,"rsi_14":64.42,"sma_20":1986.3,"sma_60":1988.4,"sma_120":2007.66},{"date":"2025-02-14","open":1991,"high":2010,"low":1991,"close":2010,"volume":14121,"rsi_14":66.67,"sma_20":1987.4,"sma_60":1988.23,"sma_120":2007.2},{"date":"2025-02-17","open":1991,"high":2010,"low":1991,"close":2005,"volume":22133,"rsi_14":64.86,"sma_20":1987.85,"sma_60":1988.15,"sma_120":2006.78},{"date":"2025-02-18","open":1995,"high":2020,"low":1990,"close":2005,"volume":11846,"rsi_14":67.92,"sma_20":1988.45,"sma_60":1987.98,"sma_120":2006.37},{"date":"2025-02-19","open":1992,"high":2005,"low":1991,"close":1998,"volume":18167,"rsi_14":55.91,"sma_20":1989.2,"sma_60":1987.78,"sma_120":2005.85},{"date":"2025-02-20","open":1998,"high":2005,"low":1993,"close":2005,"volume":8787,"rsi_14":72.84,"sma_20":1990.55,"sma_60":1987.78,"sma_120":2005.47},{"date":"2025-02-21","open":2005,"high":2005,"low":1999,"close":2005,"volume":1067,"rsi_14":69.01,"sma_20":1992.05,"sma_60":1987.9,"sma_120":2005.14},{"date":"2025-02-24","open":2000,"high":2005,"low":1996,"close":1999,"volume":5229,"rsi_14":55.56,"sma_20":1993.3,"sma_60":1987.88,"sma_120":2004.8},{"date":"2025-02-25","open":1999,"high":2010,"low":1997,"close":2010,"volume":8616,"rsi_14":60.56,"sma_20":1995.2,"sma_60":1988.07,"sma_120":2004.63},{"date":"2025-02-26","open":2000,"high":2010,"low":2000,"close":2010,"volume":7138,"rsi_14":70.49,"sma_20":1997.35,"sma_60":1988.15,"sma_120":2004.47},{"date":"2025-02-27","open":2010,"high":2015,"low":1997,"close":2005,"volume":66071,"rsi_14":62.3,"sma_20":1998.25,"sma_60":1988.25,"sma_120":2004.3},{"date":"2025-02-28","open":2000,"high":2005,"low":1998,"close":2000,"volume":10735,"rsi_14":54.1,"sma_20":1999.85,"sma_60":1988.25,"sma_120":2004.09},{"date":"2025-03-04","open":2000,"high":2005,"low":1998,"close":2000,"volume":19393,"rsi_14":50.0,"sma_20":2000.95,"sma_60":1988.25,"sma_120":2003.8},{"date":"2025-03-05","open":1999,"high":2005,"low":1996,"close":1999,"volume":24238,"rsi_14":44.23,"sma_20":2001.3,"sma_60":1988.27,"sma_120":2003.62},{"date":"2025-03-06","open":1996,"high":2005,"low":1994,"close":1998,"volume":23581,"rsi_14":43.4,"sma_20":2001.45,"sma_60":1988.28,"sma_120":2003.32},{"date":"2025-03-07","open":1997,"high":2000,"low":1996,"close":2000,"volume":39068,"rsi_14":40.0,"sma_20":2002.2,"sma_60":1988.3,"sma_120":2003.03},{"date":"2025-03-10","open":1996,"high":1999,"low":1987,"close":1995,"volume":18471,"rsi_14":40.0,"sma_20":2002.45,"sma_60":1988.3,"sma_120":2002.69},{"date":"2025-03-11","open":2005,"high":2005,"low":1990,"close":1998,"volume":7103,"rsi_14":43.4,"sma_20":2002.6,"sma_60":1988.4,"sma_120":2002.47},{"date":"2025-03-12","open":2000,"high":2000,"low":1993,"close":2000,"volume":6928,"rsi_14":52.08,"sma_20":2002.6,"sma_60":1988.65,"sma_120":2002.22},{"date":"2025-03-13","open":1999,"high":2000,"low":1944,"close":1998,"volume":16659,"rsi_14":41.86,"sma_20":2002.25,"sma_60":1988.85,"sma_120":2001.99},{"date":"2025-03-14","open":1997,"high":2000,"low":1983,"close":1998,"volume":15044,"rsi_14":41.86,"sma_20":2001.9,"sma_60":1989.12,"sma_120":2001.77},{"date":"2025-03-17","open":1997,"high":1999,"low":1993,"close":1996,"volume":14983,"rsi_14":46.15,"sma_20":2001.2,"sma_60":1989.5,"sma_120":2001.57},{"date":"2025-03-18","open":1997,"high":2010,"low":1994,"close":1996,"volume":51636,"rsi_14":25.0,"sma_20":2000.75,"sma_60":1989.98,"sma_120":2001.37},{"date":"2025-03-19","open":1997,"high":2000,"low":1994,"close":2000,"volume":14918,"rsi_14":34.38,"sma_20":2000.5,"sma_60":1990.17,"sma_120":2001.24},{"date":"2025-03-20","open":2000,"high":2005,"low":1991,"close":1991,"volume":1006,"rsi_14":30.56,"sma_20":2000.15,"sma_60":1990.23,"sma_120":2001.04},{"date":"2025-03-21","open":1995,"high":1995,"low":1988,"close":1988,"volume":1591,"rsi_14":32.35,"sma_20":1999.3,"sma_60":1990.38,"sma_120":2000.82},{"date":"2025-03-24","open":1989,"high":2000,"low":1988,"close":1997,"volume":3365,"rsi_14":46.51,"sma_20":1998.9,"sma_60":1990.78,"sma_120":2000.62},{"date":"2025-03-25","open":1995,"high":2005,"low":1990,"close":2000,"volume":5471,"rsi_14":51.11,"sma_20":1998.95,"sma_60":1991.2,"sma_120":2000.42},{"date":"2025-03-26","open":1999,"high":2005,"low":1999,"close":2000,"volume":5731,"rsi_14":52.27,"sma_20":1998.45,"sma_60":1991.78,"sma_120":2000.17},{"date":"2025-03-27","open":2002,"high":2010,"low":1991,"close":2005,"volume":4891,"rsi_14":55.32,"sma_20":1998.2,"sma_60":1992.37,"sma_120":2000.0},{"date":"2025-03-28","open":2002,"high":2015,"low":1997,"close":1999,"volume":7648,"rsi_14":54.17,"sma_20":1997.9,"sma_60":1993.08,"sma_120":1999.78},{"date":"2025-03-31","open":1999,"high":2010,"low":1995,"close":2005,"volume":8456,"rsi_14":56.86,"sma_20":1998.15,"sma_60":1993.77,"sma_120":1999.7},{"date":"2025-04-01","open":2010,"high":2010,"low":1995,"close":2005,"volume":296,"rsi_14":55.1,"sma_20":1998.4,"sma_60":1994.58,"sma_120":1999.62},{"date":"2025-04-02","open":1995,"high":2010,"low":1992,"close":2010,"volume":8017,"rsi_14":61.54,"sma_20":1998.95,"sma_60":1995.13,"sma_120":1999.66},{"date":"2025-04-03","open":2010,"high":2015,"low":1997,"close":2010,"volume":4532,"rsi_14":61.54,"sma_20":1999.55,"sma_60":1995.55,"sma_120":1999.66},{"date":"2025-04-04","open":2000,"high":2010,"low":1997,"close":2000,"volume":6712,"rsi_14":53.33,"sma_20":1999.55,"sma_60":1995.55,"sma_120":1999.45},{"date":"2025-04-07","open":2000,"high":2010,"low":1988,"close":1991,"volume":4630,"rsi_14":46.38,"sma_20":1999.35,"sma_60":1995.45,"sma_120":1999.17},{"date":"2025-04-08","open":1991,"high":2005,"low":1990,"close":2000,"volume":5517,"rsi_14":50.0,"sma_20":1999.45,"sma_60":1995.7,"sma_120":1998.88},{"date":"2025-04-09","open":1995,"high":1995,"low":1971,"close":1991,"volume":3216,"rsi_14":50.0,"sma_20":1999.0,"sma_60":1995.58,"sma_120":1998.59},{"date":"2025-04-10","open":1991,"high":1999,"low":1985,"close":1995,"volume":3421,"rsi_14":54.67,"sma_20":1998.85,"sma_60":1995.58,"sma_120":1998.34},{"date":"2025-04-11","open":1995,"high":2005,"low":1993,"close":2005,"volume":6519,"rsi_14":55.26,"sma_20":1999.2,"sma_60":1995.8,"sma_120":1998.09},{"date":"2025-04-14","open":2005,"high":2010,"low":2000,"close":2010,"volume":20716,"rsi_14":56.41,"sma_20":1999.9,"sma_60":1996.17,"sma_120":1997.88},{"date":"2025-04-15","open":2000,"high":2015,"low":1999,"close":2010,"volume":11651,"rsi_14":56.41,"sma_20":2000.6,"sma_60":1996.4,"sma_120":1997.72},{"date":"2025-04-16","open":2000,"high":2015,"low":2000,"close":2010,"volume":18094,"rsi_14":53.42,"sma_20":2001.1,"sma_60":1996.68,"sma_120":1997.55},{"date":"2025-04-17","open":2005,"high":2010,"low":1996,"close":1996,"volume":14357,"rsi_14":48.15,"sma_20":2001.35,"sma_60":1996.9,"sma_120":1997.35},{"date":"2025-04-18","open":1999,"high":2010,"low":1991,"close":1995,"volume":5085,"rsi_14":43.42,"sma_20":2001.7,"sma_60":1997.18,"sma_120":1997.14},{"date":"2025-04-21","open":1994,"high":2005,"low":1994,"close":2005,"volume":5990,"rsi_14":50.0,"sma_20":2002.1,"sma_60":1997.68,"sma_120":1997.06},{"date":"2025-04-22","open":2000,"high":2015,"low":1992,"close":2005,"volume":29234,"rsi_14":46.91,"sma_20":2002.35,"sma_60":1998.2,"sma_120":1996.89},{"date":"2025-04-23","open":2005,"high":2005,"low":1994,"close":1994,"volume":4637,"rsi_14":41.3,"sma_20":2002.05,"sma_60":1998.57,"sma_120":1996.72},{"date":"2025-04-24","open":1994,"high":2000,"low":1992,"close":1999,"volume":5714,"rsi_14":49.43,"sma_20":2001.75,"sma_60":1999.1,"sma_120":1996.58},{"date":"2025-04-25","open":1999,"high":1999,"low":1993,"close":1999,"volume":7792,"rsi_14":55.13,"sma_20":2001.75,"sma_60":1999.3,"sma_120":1996.45},{"date":"2025-04-28","open":2000,"high":2000,"low":1991,"close":1999,"volume":4905,"rsi_14":49.28,"sma_20":2001.45,"sma_60":1999.82,"sma_120":1996.28},{"date":"2025-04-29","open":2000,"high":2000,"low":1997,"close":2000,"volume":12996,"rsi_14":57.38,"sma_20":2001.2,"sma_60":2000.18,"sma_120":1996.11},{"date":"2025-04-30","open":1997,"high":2005,"low":1993,"close":2000,"volume":6061,"rsi_14":54.39,"sma_20":2000.7,"sma_60":2000.32,"sma_120":1995.9},{"date":"2025-05-02","open":2000,"high":2000,"low":1995,"close":2000,"volume":3932,"rsi_14":44.68,"sma_20":2000.2,"sma_60":2000.4,"sma_120":1995.69},{"date":"2025-05-07","open":2000,"high":2000,"low":1993,"close":2000,"volume":13129,"rsi_14":38.1,"sma_20":2000.2,"sma_60":2000.65,"sma_120":1995.53},{"date":"2025-05-08","open":2000,"high":2010,"low":1997,"close":1997,"volume":21390,"rsi_14":35.56,"sma_20":2000.5,"sma_60":2000.77,"sma_120":1995.29},{"date":"2025-05-09","open":1998,"high":2005,"low":1995,"close":1997,"volume":10423,"rsi_14":35.56,"sma_20":2000.35,"sma_60":2000.8,"sma_120":1995.1},{"date":"2025-05-12","open":1997,"high":2010,"low":1997,"close":2005,"volume":21031,"rsi_14":61.54,"sma_20":2001.05,"sma_60":2000.88,"sma_120":1994.93},{"date":"2025-05-13","open":2005,"high":2010,"low":1997,"close":2005,"volume":8919,"rsi_14":63.16,"sma_20":2001.55,"sma_60":2000.88,"sma_120":1994.81},{"date":"2025-05-14","open":2005,"high":2010,"low":2000,"close":2010,"volume":20338,"rsi_14":57.58,"sma_20":2001.8,"sma_60":2000.97,"sma_120":1994.68},{"date":"2025-05-15","open":2005,"high":2015,"low":1999,"close":2010,"volume":36024,"rsi_14":57.58,"sma_20":2001.8,"sma_60":2000.97,"sma_120":1994.6},{"date":"2025-05-16","open":2005,"high":2015,"low":2005,"close":2010,"volume":29711,"rsi_14":86.36,"sma_20":2001.8,"sma_60":2001.05,"sma_120":1994.6},{"date":"2025-05-19","open":2010,"high":2010,"low":2000,"close":2010,"volume":19885,"rsi_14":82.35,"sma_20":2001.8,"sma_60":2001.13,"sma_120":1994.56},{"date":"2025-05-20","open":2010,"high":2045,"low":2010,"close":2045,"volume":56353,"rsi_14":94.23,"sma_20":2004.25,"sma_60":2001.92,"sma_120":1994.85},{"date":"2025-05-21","open":2035,"high":2065,"low":2030,"close":2035,"volume":63501,"rsi_14":79.03,"sma_20":2006.25,"sma_60":2002.42,"sma_120":1995.1},{"date":"2025-05-22","open":2025,"high":2040,"low":2025,"close":2040,"volume":1242,"rsi_14":80.3,"sma_20":2008.0,"sma_60":2003.0,"sma_120":1995.45},{"date":"2025-05-23","open":2030,"high":2060,"low":2030,"close":2060,"volume":37403,"rsi_14":84.88,"sma_20":2010.75,"sma_60":2004.02,"sma_120":1995.95},{"date":"2025-05-26","open":2035,"high":2060,"low":2025,"close":2050,"volume":71994,"rsi_14":76.04,"sma_20":2013.55,"sma_60":2004.68,"sma_120":1996.38},{"date":"2025-05-27","open":2040,"high":2060,"low":2040,"close":2045,"volume":32019,"rsi_14":72.28,"sma_20":2015.85,"sma_60":2005.27,"sma_120":1996.71},{"date":"2025-05-28","open":2035,"high":2055,"low":2035,"close":2035,"volume":18776,"rsi_14":67.59,"sma_20":2017.65,"sma_60":2005.77,"sma_120":1997.01},{"date":"2025-05-29","open":2040,"high":2050,"low":2035,"close":2050,"volume":11211,"rsi_14":71.54,"sma_20":2020.2,"sma_60":2006.6,"sma_120":1997.42},{"date":"2025-05-30","open":2035,"high":2050,"low":2035,"close":2045,"volume":25167,"rsi_14":66.67,"sma_20":2022.45,"sma_60":2007.35,"sma_120":1997.8},{"date":"2025-06-02","open":2035,"high":2070,"low":2035,"close":2050,"volume":32434,"rsi_14":68.0,"sma_20":2024.95,"sma_60":2008.2,"sma_120":1998.23},{"date":"2025-06-04","open":2050,"high":2060,"low":2040,"close":2055,"volume":4930,"rsi_14":68.0,"sma_20":2027.7,"sma_60":2009.15,"sma_120":1998.72},{"date":"2025-06-05","open":2055,"high":2060,"low":2045,"close":2045,"volume":27131,"rsi_14":62.96,"sma_20":2029.95,"sma_60":2009.9,"sma_120":1999.1},{"date":"2025-06-09","open":2050,"high":2060,"low":2045,"close":2050,"volume":3958,"rsi_14":64.29,"sma_20":2032.6,"sma_60":2010.82,"sma_120":1999.56},{"date":"2025-06-10","open":2050,"high":2065,"low":2050,"close":2065,"volume":56719,"rsi_14":67.74,"sma_20":2036.0,"sma_60":2011.93,"sma_120":2000.17},{"date":"2025-06-11","open":2055,"high":2060,"low":2050,"close":2060,"volume":6503,"rsi_14":56.0,"sma_20":2038.75,"sma_60":2012.93,"sma_120":2000.79},{"date":"2025-06-12","open":2055,"high":2055,"low":2030,"close":2045,"volume":19565,"rsi_14":53.85,"sma_20":2040.75,"sma_60":2013.72,"sma_120":2001.28},{"date":"2025-06-13","open":2045,"high":2055,"low":2035,"close":2055,"volume":14015,"rsi_14":55.56,"sma_20":2043.0,"sma_60":2014.67,"sma_120":2001.89},{"date":"2025-06-16","open":2055,"high":2055,"low":2040,"close":2045,"volume":14666,"rsi_14":44.0,"sma_20":2044.75,"sma_60":2015.48,"sma_120":2002.49},{"date":"2025-06-17","open":2045,"high":2050,"low":2040,"close":2045,"volume":11423,"rsi_14":47.83,"sma_20":2046.5,"sma_60":2016.3,"sma_120":2003.14},{"date":"2025-06-18","open":2045,"high":2060,"low":2045,"close":2060,"volume":35334,"rsi_14":56.0,"sma_20":2049.0,"sma_60":2017.3,"sma_120":2003.73},{"date":"2025-06-19","open":2045,"high":2055,"low":2045,"close":2050,"volume":22989,"rsi_14":56.0,"sma_20":2049.25,"sma_60":2018.28,"sma_120":2004.26},{"date":"2025-06-20","open":2045,"high":2050,"low":2020,"close":2040,"volume":38082,"rsi_14":45.83,"sma_20":2049.5,"sma_60":2019.15,"sma_120":2004.77},{"date":"2025-06-23","open":2040,"high":2042,"low":2020,"close":2040,"volume":15094,"rsi_14":47.83,"sma_20":2049.5,"sma_60":2019.87,"sma_120":2005.33},{"date":"2025-06-24","open":2040,"high":2040,"low":2020,"close":2035,"volume":11256,"rsi_14":43.48,"sma_20":2048.25,"sma_60":2020.45,"sma_120":2005.83},{"date":"2025-06-25","open":2035,"high":2050,"low":2035,"close":2045,"volume":16312,"rsi_14":45.83,"sma_20":2048.0,"sma_60":2021.2,"sma_120":2006.49},{"date":"2025-06-26","open":2035,"high":2045,"low":2030,"close":2040,"volume":1621,"rsi_14":47.83,"sma_20":2047.75,"sma_60":2021.78,"sma_120":2007.08},{"date":"2025-06-27","open":2030,"high":2045,"low":2025,"close":2040,"volume":12584,"rsi_14":45.45,"sma_20":2048.0,"sma_60":2022.47,"sma_120":2007.78},{"date":"2025-06-30","open":2040,"high":2050,"low":2030,"close":2050,"volume":17026,"rsi_14":42.86,"sma_20":2048.0,"sma_60":2023.22,"sma_120":2008.49},{"date":"2025-07-01","open":2050,"high":2055,"low":2030,"close":2035,"volume":12686,"rsi_14":39.13,"sma_20":2047.5,"sma_60":2023.72,"sma_120":2009.15},{"date":"2025-07-02","open":2035,"high":2050,"low":2025,"close":2035,"volume":20997,"rsi_14":45.0,"sma_20":2046.75,"sma_60":2024.13,"sma_120":2009.63},{"date":"2025-07-03","open":2035,"high":2060,"low":2015,"close":2035,"volume":43275,"rsi_14":38.89,"sma_20":2045.75,"sma_60":2024.55,"sma_120":2010.05},{"date":"2025-07-04","open":2035,"high":2045,"low":2030,"close":2030,"volume":6785,"rsi_14":41.18,"sma_20":2045.0,"sma_60":2025.05,"sma_120":2010.3},{"date":"2025-07-07","open":2020,"high":2035,"low":2015,"close":2035,"volume":5154,"rsi_14":44.44,"sma_20":2044.25,"sma_60":2025.78,"sma_120":2010.62},{"date":"2025-07-08","open":2035,"high":2040,"low":2025,"close":2040,"volume":6341,"rsi_14":37.5,"sma_20":2043.0,"sma_60":2026.45,"sma_120":2011.08},{"date":"2025-07-09","open":2035,"high":2040,"low":2030,"close":2040,"volume":6380,"rsi_14":42.86,"sma_20":2042.0,"sma_60":2027.27,"sma_120":2011.42},{"date":"2025-07-10","open":2025,"high":2040,"low":2025,"close":2040,"volume":1898,"rsi_14":50.0,"sma_20":2041.75,"sma_60":2028.02,"sma_120":2011.8},{"date":"2025-07-11","open":2040,"high":2040,"low":2020,"close":2025,"volume":28863,"rsi_14":40.0,"sma_20":2040.25,"sma_60":2028.35,"sma_120":2012.08},{"date":"2025-07-14","open":2025,"high":2050,"low":2015,"close":2015,"volume":47221,"rsi_14":37.5,"sma_20":2038.75,"sma_60":2028.43,"sma_120":2012.3},{"date":"2025-07-15","open":2035,"high":2035,"low":2015,"close":2030,"volume":5035,"rsi_14":41.18,"sma_20":2038.0,"sma_60":2028.77,"sma_120":2012.58},{"date":"2025-07-16","open":2030,"high":2030,"low":2020,"close":2020,"volume":21995,"rsi_14":38.89,"sma_20":2036.0,"sma_60":2028.93,"sma_120":2012.81},{"date":"2025-07-17","open":2020,"high":2040,"low":2020,"close":2040,"volume":8047,"rsi_14":50.0,"sma_20":2035.5,"sma_60":2029.67,"sma_120":2013.28},{"date":"2025-07-18","open":2040,"high":2040,"low":2025,"close":2030,"volume":4521,"rsi_14":40.91,"sma_20":2035.0,"sma_60":2030.25,"sma_120":2013.72},{"date":"2025-07-21","open":2030,"high":2035,"low":2025,"close":2032,"volume":18785,"rsi_14":48.45,"sma_20":2034.6,"sma_60":2030.7,"sma_120":2014.19},{"date":"2025-07-22","open":2030,"high":2045,"low":2025,"close":2035,"volume":13014,"rsi_14":50.0,"sma_20":2034.6,"sma_60":2031.2,"sma_120":2014.7},{"date":"2025-07-23","open":2035,"high":2040,"low":2030,"close":2040,"volume":1992,"rsi_14":52.38,"sma_20":2034.35,"sma_60":2031.97,"sma_120":2015.27},{"date":"2025-07-24","open":2040,"high":2040,"low":2035,"close":2035,"volume":2159,"rsi_14":52.38,"sma_20":2034.1,"sma_60":2032.57,"sma_120":2015.83},{"date":"2025-07-25","open":2030,"high":2045,"low":2025,"close":2045,"volume":19426,"rsi_14":54.55,"sma_20":2034.35,"sma_60":2033.33,"sma_120":2016.32},{"date":"2025-07-28","open":2040,"high":2045,"low":2030,"close":2040,"volume":856,"rsi_14":50.0,"sma_20":2033.85,"sma_60":2034.02,"sma_120":2016.92},{"date":"2025-07-29","open":2035,"high":2040,"low":2025,"close":2035,"volume":9911,"rsi_14":47.83,"sma_20":2033.85,"sma_60":2034.6,"sma_120":2017.39},{"date":"2025-07-30","open":2025,"high":2035,"low":2025,"close":2030,"volume":5985,"rsi_14":45.83,"sma_20":2033.6,"sma_60":2035.1,"sma_120":2017.71},{"date":"2025-07-31","open":2030,"high":2060,"low":2030,"close":2050,"volume":30376,"rsi_14":60.0,"sma_20":2034.35,"sma_60":2035.93,"sma_120":2018.17},{"date":"2025-08-01","open":2045,"high":2045,"low":2035,"close":2040,"volume":6117,"rsi_14":60.0,"sma_20":2034.85,"sma_60":2036.6,"sma_120":2018.62},{"date":"2025-08-04","open":2035,"high":2040,"low":2025,"close":2035,"volume":3724,"rsi_14":52.17,"sma_20":2034.85,"sma_60":2037.23,"sma_120":2019.0},{"date":"2025-08-05","open":2035,"high":2035,"low":2025,"close":2025,"volume":10337,"rsi_14":52.17,"sma_20":2034.1,"sma_60":2037.7,"sma_120":2019.25},{"date":"2025-08-06","open":2025,"high":2035,"low":2025,"close":2030,"volume":210,"rsi_14":45.0,"sma_20":2033.6,"sma_60":2038.12,"sma_120":2019.5},{"date":"2025-08-07","open":2035,"high":2035,"low":2025,"close":2030,"volume":4828,"rsi_14":50.0,"sma_20":2033.1,"sma_60":2038.53,"sma_120":2019.71},{"date":"2025-08-08","open":2030,"high":2030,"low":2025,"close":2030,"volume":12955,"rsi_14":48.86,"sma_20":2033.35,"sma_60":2038.87,"sma_120":2019.92},{"date":"2025-08-11","open":2030,"high":2030,"low":2015,"close":2020,"volume":19255,"rsi_14":42.11,"sma_20":2033.6,"sma_60":2039.03,"sma_120":2020.0},{"date":"2025-08-12","open":2020,"high":2045,"low":2020,"close":2035,"volume":45442,"rsi_14":47.62,"sma_20":2033.85,"sma_60":2039.45,"sma_120":2020.25},{"date":"2025-08-13","open":2035,"high":2035,"low":2020,"close":2025,"volume":923,"rsi_14":45.45,"sma_20":2034.1,"sma_60":2039.7,"sma_120":2020.42},{"date":"2025-08-14","open":2030,"high":2030,"low":2020,"close":2025,"volume":6887,"rsi_14":40.0,"sma_20":2033.35,"sma_60":2039.37,"sma_120":2020.64},{"date":"2025-08-18","open":2030,"high":2030,"low":2020,"close":2030,"volume":7622,"rsi_14":45.0,"sma_20":2033.35,"sma_60":2039.28,"sma_120":2020.85},{"date":"2025-08-19","open":2030,"high":2030,"low":2025,"close":2025,"volume":2128,"rsi_14":45.0,"sma_20":2033.0,"sma_60":2039.03,"sma_120":2021.02},{"date":"2025-08-20","open":2025,"high":2025,"low":2020,"close":2020,"volume":16269,"rsi_14":45.0,"sma_20":2032.25,"sma_60":2038.37,"sma_120":2021.19},{"date":"2025-08-21","open":2020,"high":2025,"low":2015,"close":2025,"volume":324,"rsi_14":35.29,"sma_20":2031.5,"sma_60":2037.95,"sma_120":2021.32},{"date":"2025-08-22","open":2025,"high":2042,"low":2020,"close":2040,"volume":27973,"rsi_14":50.0,"sma_20":2031.75,"sma_60":2037.87,"sma_120":2021.57},{"date":"2025-08-25","open":2040,"high":2040,"low":2030,"close":2040,"volume":18362,"rsi_14":52.94,"sma_20":2031.5,"sma_60":2037.95,"sma_120":2021.86},{"date":"2025-08-26","open":2040,"high":2050,"low":2040,"close":2040,"volume":12620,"rsi_14":60.0,"sma_20":2031.5,"sma_60":2037.78,"sma_120":2022.19},{"date":"2025-08-27","open":2040,"high":2045,"low":2030,"close":2045,"volume":11240,"rsi_14":60.0,"sma_20":2032.0,"sma_60":2037.78,"sma_120":2022.57},{"date":"2025-08-28","open":2045,"high":2045,"low":2045,"close":2045,"volume":10,"rsi_14":60.0,"sma_20":2032.75,"sma_60":2037.7,"sma_120":2022.95},{"date":"2025-08-29","open":2035,"high":2045,"low":2000,"close":2025,"volume":42000,"rsi_14":47.37,"sma_20":2031.5,"sma_60":2037.2,"sma_120":2023.17},{"date":"2025-09-01","open":2040,"high":2040,"low":2005,"close":2010,"volume":22179,"rsi_14":45.0,"sma_20":2030.0,"sma_60":2036.62,"sma_120":2023.26},{"date":"2025-09-02","open":2015,"high":2030,"low":2015,"close":2025,"volume":4738,"rsi_14":45.0,"sma_20":2029.5,"sma_60":2036.2,"sma_120":2023.51},{"date":"2025-09-03","open":2025,"high":2030,"low":2020,"close":2025,"volume":3868,"rsi_14":50.0,"sma_20":2029.5,"sma_60":2035.53,"sma_120":2023.73},{"date":"2025-09-04","open":2025,"high":2030,"low":2020,"close":2025,"volume":4790,"rsi_14":50.0,"sma_20":2029.25,"sma_60":2034.95,"sma_120":2023.94},{"date":"2025-09-05","open":2025,"high":2035,"low":2025,"close":2025,"volume":3085,"rsi_14":47.06,"sma_20":2029.0,"sma_60":2034.62,"sma_120":2024.17},{"date":"2025-09-08","open":2030,"high":2035,"low":2025,"close":2025,"volume":8301,"rsi_14":50.0,"sma_20":2028.75,"sma_60":2034.12,"sma_120":2024.39},{"date":"2025-09-09","open":2030,"high":2052,"low":2030,"close":2030,"volume":26753,"rsi_14":56.25,"sma_20":2029.25,"sma_60":2033.87,"sma_120":2024.67},{"date":"2025-09-10","open":2035,"high":2050,"low":2035,"close":2035,"volume":9199,"rsi_14":56.25,"sma_20":2029.25,"sma_60":2033.7,"sma_120":2025.0},{"date":"2025-09-11","open":2035,"high":2050,"low":2030,"close":2035,"volume":5368,"rsi_14":46.15,"sma_20":2029.75,"sma_60":2033.28,"sma_120":2025.29},{"date":"2025-09-12","open":2035,"high":2040,"low":2030,"close":2040,"volume":4474,"rsi_14":50.0,"sma_20":2030.5,"sma_60":2033.12,"sma_120":2025.7},{"date":"2025-09-15","open":2035,"high":2040,"low":2030,"close":2030,"volume":7168,"rsi_14":43.75,"sma_20":2030.5,"sma_60":2032.95,"sma_120":2026.05},{"date":"2025-09-16","open":2030,"high":2047,"low":2030,"close":2045,"volume":25775,"rsi_14":50.0,"sma_20":2031.5,"sma_60":2033.03,"sma_120":2026.45},{"date":"2025-09-17","open":2040,"high":2050,"low":2040,"close":2045,"volume":40651,"rsi_14":50.0,"sma_20":2032.75,"sma_60":2033.2,"sma_120":2026.83},{"date":"2025-09-18","open":2040,"high":2050,"low":2035,"close":2045,"volume":7771,"rsi_14":66.67,"sma_20":2034.0,"sma_60":2033.28,"sma_120":2027.24},{"date":"2025-09-19","open":2050,"high":2050,"low":2035,"close":2040,"volume":12416,"rsi_14":71.43,"sma_20":2034.0,"sma_60":2033.28,"sma_120":2027.53},{"date":"2025-09-22","open":2050,"high":2050,"low":2030,"close":2040,"volume":14935,"rsi_14":63.64,"sma_20":2034.0,"sma_60":2033.28,"sma_120":2027.88},{"date":"2025-09-23","open":2035,"high":2055,"low":2030,"close":2030,"volume":19210,"rsi_14":53.85,"sma_20":2033.5,"sma_60":2032.95,"sma_120":2028.08},{"date":"2025-09-24","open":2030,"high":2045,"low":2030,"close":2040,"volume":1036,"rsi_14":60.0,"sma_20":2033.25,"sma_60":2033.03,"sma_120":2028.38},{"date":"2025-09-25","open":2035,"high":2045,"low":2025,"close":2035,"volume":26609,"rsi_14":56.25,"sma_20":2032.75,"sma_60":2033.03,"sma_120":2028.58},{"date":"2025-09-26","open":2035,"high":2045,"low":2025,"close":2040,"volume":96773,"rsi_14":58.82,"sma_20":2033.5,"sma_60":2033.12,"sma_120":2028.83},{"date":"2025-09-29","open":2040,"high":2050,"low":2040,"close":2040,"volume":10408,"rsi_14":56.25,"sma_20":2035.0,"sma_60":2033.28,"sma_120":2029.17},{"date":"2025-09-30","open":2040,"high":2045,"low":2035,"close":2045,"volume":3142,"rsi_14":56.25,"sma_20":2036.0,"sma_60":2033.45,"sma_120":2029.62},{"date":"2025-10-01","open":2035,"high":2045,"low":2035,"close":2040,"volume":5043,"rsi_14":52.94,"sma_20":2036.75,"sma_60":2033.45,"sma_120":2029.95},{"date":"2025-10-02","open":2045,"high":2060,"low":2040,"close":2045,"volume":10058,"rsi_14":47.06,"sma_20":2037.25,"sma_60":2033.37,"sma_120":2030.32},{"date":"2025-10-10","open":2030,"high":2040,"low":2025,"close":2035,"volume":11725,"rsi_14":53.33,"sma_20":2037.75,"sma_60":2033.28,"sma_120":2030.65},{"date":"2025-10-13","open":2040,"high":2040,"low":2030,"close":2040,"volume":5922,"rsi_14":46.15,"sma_20":2038.5,"sma_60":2033.53,"sma_120":2030.94},{"date":"2025-10-14","open":2035,"high":2040,"low":2035,"close":2040,"volume":16378,"rsi_14":46.15,"sma_20":2039.0,"sma_60":2033.95,"sma_120":2031.19},{"date":"2025-10-15","open":2045,"high":2045,"low":2035,"close":2045,"volume":2378,"rsi_14":46.15,"sma_20":2039.5,"sma_60":2034.2,"sma_120":2031.48},{"date":"2025-10-16","open":2040,"high":2045,"low":2040,"close":2045,"volume":5243,"rsi_14":54.55,"sma_20":2040.0,"sma_60":2034.62,"sma_120":2031.78},{"date":"2025-10-17","open":2045,"high":2050,"low":2040,"close":2050,"volume":15545,"rsi_14":58.33,"sma_20":2040.5,"sma_60":2034.78,"sma_120":2032.22},{"date":"2025-10-20","open":2040,"high":2050,"low":2040,"close":2050,"volume":6447,"rsi_14":70.0,"sma_20":2041.5,"sma_60":2035.12,"sma_120":2032.68},{"date":"2025-10-21","open":2050,"high":2060,"low":2045,"close":2055,"volume":33472,"rsi_14":66.67,"sma_20":2042.0,"sma_60":2035.5,"sma_120":2033.1},{"date":"2025-10-22","open":2055,"high":2060,"low":2050,"close":2060,"volume":4438,"rsi_14":77.78,"sma_20":2042.75,"sma_60":2035.92,"sma_120":2033.56},{"date":"2025-10-23","open":2060,"high":2065,"low":2060,"close":2065,"volume":4382,"rsi_14":77.78,"sma_20":2043.5,"sma_60":2036.33,"sma_120":2034.15},{"date":"2025-10-24","open":2060,"high":2070,"low":2060,"close":2065,"volume":13636,"rsi_14":77.78,"sma_20":2044.75,"sma_60":2036.83,"sma_120":2034.7},{"date":"2025-10-27","open":2060,"high":2072,"low":2060,"close":2065,"volume":9910,"rsi_14":75.0,"sma_20":2046.0,"sma_60":2037.17,"sma_120":2035.25},{"date":"2025-10-28","open":2065,"high":2070,"low":2065,"close":2070,"volume":3989,"rsi_14":87.5,"sma_20":2048.0,"sma_60":2037.67,"sma_120":2035.84},{"date":"2025-10-29","open":2070,"high":2075,"low":2060,"close":2075,"volume":5896,"rsi_14":100.0,"sma_20":2049.75,"sma_60":2038.33,"sma_120":2036.47},{"date":"2025-10-30","open":2070,"high":2075,"low":2060,"close":2075,"volume":7448,"rsi_14":100.0,"sma_20":2051.75,"sma_60":2039.08,"sma_120":2037.09},{"date":"2025-10-31","open":2070,"high":2095,"low":2070,"close":2095,"volume":19255,"rsi_14":100.0,"sma_20":2054.5,"sma_60":2039.83,"sma_120":2037.88},{"date":"2025-11-03","open":2100,"high":2100,"low":2055,"close":2070,"volume":64693,"rsi_14":68.75,"sma_20":2056.0,"sma_60":2040.33,"sma_120":2038.47},{"date":"2025-11-04","open":2070,"high":2085,"low":2060,"close":2075,"volume":10256,"rsi_14":68.75,"sma_20":2057.5,"sma_60":2041.0,"sma_120":2039.12},{"date":"2025-11-05","open":2075,"high":2075,"low":2070,"close":2070,"volume":13586,"rsi_14":64.71,"sma_20":2059.0,"sma_60":2041.75,"sma_120":2039.72},{"date":"2025-11-06","open":2075,"high":2075,"low":2065,"close":2070,"volume":2635,"rsi_14":62.5,"sma_20":2060.75,"sma_60":2042.42,"sma_120":2040.27},{"date":"2025-11-07","open":2070,"high":2080,"low":2065,"close":2065,"volume":27612,"rsi_14":58.82,"sma_20":2062.25,"sma_60":2043.0,"sma_120":2040.77},{"date":"2025-11-10","open":2075,"high":2085,"low":2070,"close":2075,"volume":16428,"rsi_14":61.11,"sma_20":2064.0,"sma_60":2043.75,"sma_120":2041.31},{"date":"2025-11-11","open":2070,"high":2075,"low":2070,"close":2075,"volume":9771,"rsi_14":58.82,"sma_20":2065.75,"sma_60":2044.67,"sma_120":2041.85},{"date":"2025-11-12","open":2070,"high":2075,"low":2065,"close":2075,"volume":170,"rsi_14":56.25,"sma_20":2067.25,"sma_60":2045.33,"sma_120":2042.39},{"date":"2025-11-13","open":2070,"high":2075,"low":2060,"close":2070,"volume":13097,"rsi_14":52.94,"sma_20":2068.5,"sma_60":2046.08,"sma_120":2042.89},{"date":"2025-11-14","open":2065,"high":2070,"low":2035,"close":2070,"volume":1213,"rsi_14":52.94,"sma_20":2069.5,"sma_60":2046.83,"sma_120":2043.1},{"date":"2025-11-17","open":2060,"high":2060,"low":2045,"close":2050,"volume":8282,"rsi_14":40.0,"sma_20":2069.5,"sma_60":2047.17,"sma_120":2043.22},{"date":"2025-11-18","open":2050,"high":2060,"low":2045,"close":2055,"volume":1400,"rsi_14":40.0,"sma_20":2069.5,"sma_60":2047.67,"sma_120":2043.35},{"date":"2025-11-19","open":2050,"high":2060,"low":2045,"close":2060,"volume":18587,"rsi_14":42.86,"sma_20":2069.5,"sma_60":2048.33,"sma_120":2043.35},{"date":"2025-11-20","open":2060,"high":2060,"low":2040,"close":2055,"volume":5216,"rsi_14":27.78,"sma_20":2069.0,"sma_60":2048.83,"sma_120":2043.39},{"date":"2025-11-21","open":2055,"high":2055,"low":2045,"close":2055,"volume":2597,"rsi_14":38.46,"sma_20":2068.5,"sma_60":2049.08,"sma_120":2043.47},{"date":"2025-11-24","open":2050,"high":2060,"low":2040,"close":2060,"volume":6147,"rsi_14":38.46,"sma_20":2068.25,"sma_60":2049.42,"sma_120":2043.68},{"date":"2025-11-25","open":2050,"high":2060,"low":2040,"close":2060,"volume":3532,"rsi_14":41.67,"sma_20":2067.75,"sma_60":2049.75,"sma_120":2043.77},{"date":"2025-11-26","open":2060,"high":2060,"low":2055,"close":2060,"volume":3238,"rsi_14":41.67,"sma_20":2067.0,"sma_60":2050.0,"sma_120":2043.89},{"date":"2025-11-27","open":2060,"high":2085,"low":2050,"close":2055,"volume":6370,"rsi_14":41.67,"sma_20":2066.0,"sma_60":2050.17,"sma_120":2043.93},{"date":"2025-11-28","open":2065,"high":2065,"low":2045,"close":2060,"volume":9325,"rsi_14":36.36,"sma_20":2064.25,"sma_60":2050.75,"sma_120":2043.97},{"date":"2025-12-01","open":2060,"high":2065,"low":1980,"close":2045,"volume":80816,"rsi_14":28.57,"sma_20":2063.0,"sma_60":2051.33,"sma_120":2043.97},{"date":"2025-12-02","open":2055,"high":2055,"low":2045,"close":2045,"volume":11080,"rsi_14":28.57,"sma_20":2061.5,"sma_60":2051.67,"sma_120":2043.93},{"date":"2025-12-03","open":2045,"high":2100,"low":2045,"close":2060,"volume":46258,"rsi_14":43.75,"sma_20":2061.0,"sma_60":2052.25,"sma_120":2043.89},{"date":"2025-12-04","open":2060,"high":2090,"low":2055,"close":2080,"volume":16214,"rsi_14":55.0,"sma_20":2061.5,"sma_60":2053.17,"sma_120":2044.06},{"date":"2025-12-05","open":2055,"high":2085,"low":2055,"close":2085,"volume":900,"rsi_14":70.59,"sma_20":2062.5,"sma_60":2054.17,"sma_120":2044.39},{"date":"2025-12-08","open":2085,"high":2085,"low":2060,"close":2070,"volume":30499,"rsi_14":57.89,"sma_20":2062.25,"sma_60":2054.92,"sma_120":2044.52},{"date":"2025-12-09","open":2070,"high":2085,"low":2065,"close":2075,"volume":2608,"rsi_14":57.89,"sma_20":2062.25,"sma_60":2055.67,"sma_120":2044.77},{"date":"2025-12-10","open":2075,"high":2075,"low":2060,"close":2070,"volume":50340,"rsi_14":57.89,"sma_20":2062.0,"sma_60":2056.25,"sma_120":2044.97},{"date":"2025-12-11","open":2060,"high":2070,"low":2050,"close":2070,"volume":30368,"rsi_14":57.89,"sma_20":2062.0,"sma_60":2056.83,"sma_120":2045.06},{"date":"2025-12-12","open":2070,"high":2070,"low":2060,"close":2060,"volume":5535,"rsi_14":50.0,"sma_20":2061.5,"sma_60":2057.17,"sma_120":2045.14},{"date":"2025-12-15","open":2060,"high":2060,"low":2045,"close":2055,"volume":26709,"rsi_14":47.62,"sma_20":2061.75,"sma_60":2057.58,"sma_120":2045.27},{"date":"2025-12-16","open":2055,"high":2070,"low":2050,"close":2060,"volume":25852,"rsi_14":50.0,"sma_20":2062.0,"sma_60":2057.83,"sma_120":2045.43},{"date":"2025-12-17","open":2055,"high":2075,"low":2030,"close":2050,"volume":40382,"rsi_14":47.83,"sma_20":2061.5,"sma_60":2057.92,"sma_120":2045.56},{"date":"2025-12-18","open":2050,"high":2060,"low":2045,"close":2045,"volume":1585,"rsi_14":43.48,"sma_20":2061.0,"sma_60":2057.83,"sma_120":2045.56},{"date":"2025-12-19","open":2075,"high":2075,"low":2050,"close":2055,"volume":9921,"rsi_14":54.55,"sma_20":2061.0,"sma_60":2058.08,"sma_120":2045.68},{"date":"2025-12-22","open":2050,"high":2065,"low":2050,"close":2055,"volume":1730,"rsi_14":54.55,"sma_20":2060.75,"sma_60":2058.33,"sma_120":2045.81},{"date":"2025-12-23","open":2060,"high":2095,"low":2060,"close":2060,"volume":6506,"rsi_14":50.0,"sma_20":2060.75,"sma_60":2058.83,"sma_120":2045.89},{"date":"2025-12-24","open":2060,"high":2075,"low":2060,"close":2060,"volume":69,"rsi_14":37.5,"sma_20":2060.75,"sma_60":2059.17,"sma_120":2046.1},{"date":"2025-12-26","open":2060,"high":2075,"low":2055,"close":2060,"volume":1666,"rsi_14":33.33,"sma_20":2061.0,"sma_60":2059.58,"sma_120":2046.31},{"date":"2025-12-29","open":2065,"high":2085,"low":2060,"close":2065,"volume":6456,"rsi_14":46.15,"sma_20":2061.25,"sma_60":2060.0,"sma_120":2046.56},{"date":"2025-12-30","open":2065,"high":2080,"low":2065,"close":2065,"volume":613,"rsi_14":41.67,"sma_20":2062.25,"sma_60":2060.42,"sma_120":2046.85},{"date":"2026-01-02","open":2065,"high":2090,"low":2065,"close":2085,"volume":11944,"rsi_14":60.0,"sma_20":2064.25,"sma_60":2061.08,"sma_120":2047.27},{"date":"2026-01-05","open":2080,"high":2085,"low":2080,"close":2080,"volume":7708,"rsi_14":56.25,"sma_20":2065.25,"sma_60":2061.75,"sma_120":2047.6},{"date":"2026-01-06","open":2080,"high":2090,"low":2070,"close":2085,"volume":12526,"rsi_14":66.67,"sma_20":2065.5,"sma_60":2062.58,"sma_120":2047.97},{"date":"2026-01-07","open":2075,"high":2095,"low":2075,"close":2095,"volume":12827,"rsi_14":75.0,"sma_20":2066.0,"sma_60":2063.58,"sma_120":2048.43},{"date":"2026-01-08","open":2090,"high":2090,"low":2080,"close":2085,"volume":6039,"rsi_14":64.71,"sma_20":2066.75,"sma_60":2064.33,"sma_120":2048.93},{"date":"2026-01-09","open":2090,"high":2095,"low":2085,"close":2090,"volume":34573,"rsi_14":75.0,"sma_20":2067.5,"sma_60":2065.17,"sma_120":2049.56},{"date":"2026-01-12","open":2090,"high":2095,"low":2090,"close":2090,"volume":5630,"rsi_14":80.0,"sma_20":2068.5,"sma_60":2065.92,"sma_120":2050.06},{"date":"2026-01-13","open":2090,"high":2090,"low":2085,"close":2090,"volume":4964,"rsi_14":76.92,"sma_20":2069.5,"sma_60":2066.67,"sma_120":2050.64},{"date":"2026-01-14","open":2090,"high":2100,"low":2090,"close":2100,"volume":9020,"rsi_14":80.0,"sma_20":2071.5,"sma_60":2067.5,"sma_120":2051.14},{"date":"2026-01-15","open":2100,"high":2105,"low":2095,"close":2105,"volume":8704,"rsi_14":80.0,"sma_20":2074.0,"sma_60":2068.42,"sma_120":2051.77},{"date":"2026-01-16","open":2100,"high":2110,"low":2100,"close":2110,"volume":26818,"rsi_14":81.25,"sma_20":2079.5,"sma_60":2070.17,"sma_120":2052.42},{"date":"2026-01-19","open":2120,"high":2120,"low":2095,"close":2105,"volume":3765,"rsi_14":75.0,"sma_20":2082.5,"sma_60":2070.83,"sma_120":2053.0},{"date":"2026-01-20","open":2100,"high":2110,"low":2100,"close":2100,"volume":11706,"rsi_14":70.59,"sma_20":2084.75,"sma_60":2071.42,"sma_120":2053.5},{"date":"2026-01-21","open":2100,"high":2105,"low":2075,"close":2105,"volume":565,"rsi_14":64.29,"sma_20":2087.25,"sma_60":2072.08,"sma_120":2054.08},{"date":"2026-01-22","open":2105,"high":2110,"low":2095,"close":2100,"volume":1017,"rsi_14":64.29,"sma_20":2089.25,"sma_60":2072.58,"sma_120":2054.54},{"date":"2026-01-23","open":2100,"high":2100,"low":2090,"close":2090,"volume":1675,"rsi_14":53.33,"sma_20":2090.75,"sma_60":2072.83,"sma_120":2054.96},{"date":"2026-01-26","open":2090,"high":2100,"low":2090,"close":2095,"volume":3887,"rsi_14":50.0,"sma_20":2092.5,"sma_60":2073.17,"sma_120":2055.46},{"date":"2026-01-27","open":2095,"high":2100,"low":2085,"close":2085,"volume":10608,"rsi_14":50.0,"sma_20":2093.5,"sma_60":2073.0,"sma_120":2055.92},{"date":"2026-01-28","open":2085,"high":2090,"low":2080,"close":2090,"volume":3035,"rsi_14":50.0,"sma_20":2094.75,"sma_60":2073.33,"sma_120":2056.25},{"date":"2026-01-29","open":2080,"high":2095,"low":2080,"close":2095,"volume":14834,"rsi_14":53.33,"sma_20":2095.25,"sma_60":2073.67,"sma_120":2056.71},{"date":"2026-01-30","open":2080,"high":2110,"low":2055,"close":2100,"volume":138315,"rsi_14":56.25,"sma_20":2096.25,"sma_60":2074.17,"sma_120":2057.25},{"date":"2026-02-02","open":2085,"high":2115,"low":2085,"close":2115,"volume":11081,"rsi_14":58.82,"sma_20":2097.75,"sma_60":2074.92,"sma_120":2058.0},{"date":"2026-02-03","open":2100,"high":2110,"low":2095,"close":2100,"volume":25363,"rsi_14":47.37,"sma_20":2098.0,"sma_60":2075.5,"sma_120":2058.58},{"date":"2026-02-04","open":2100,"high":2115,"low":2090,"close":2090,"volume":6800,"rsi_14":40.0,"sma_20":2098.25,"sma_60":2075.17,"sma_120":2059.08},{"date":"2026-02-05","open":2090,"high":2115,"low":2090,"close":2100,"volume":23346,"rsi_14":45.45,"sma_20":2098.75,"sma_60":2075.58,"sma_120":2059.67},{"date":"2026-02-06","open":2090,"high":2100,"low":2085,"close":2090,"volume":6880,"rsi_14":43.48,"sma_20":2098.75,"sma_60":2075.83,"sma_120":2060.25},{"date":"2026-02-09","open":2090,"high":2100,"low":2090,"close":2095,"volume":628,"rsi_14":47.83,"sma_20":2099.0,"sma_60":2076.17,"sma_120":2060.75},{"date":"2026-02-10","open":2090,"high":2120,"low":2090,"close":2120,"volume":12607,"rsi_14":55.56,"sma_20":2100.0,"sma_60":2077.0,"sma_120":2061.54},{"date":"2026-02-11","open":2115,"high":2115,"low":2110,"close":2115,"volume":6140,"rsi_14":55.56,"sma_20":2100.5,"sma_60":2077.75,"sma_120":2062.29},{"date":"2026-02-12","open":2105,"high":2130,"low":2100,"close":2130,"volume":4536,"rsi_14":64.29,"sma_20":2101.5,"sma_60":2079.08,"sma_120":2063.12},{"date":"2026-02-13","open":2130,"high":2130,"low":2105,"close":2120,"volume":1450,"rsi_14":58.62,"sma_20":2102.0,"sma_60":2080.17,"sma_120":2063.92},{"date":"2026-02-19","open":2125,"high":2125,"low":2110,"close":2110,"volume":9278,"rsi_14":58.62,"sma_20":2102.25,"sma_60":2081.0,"sma_120":2064.67},{"date":"2026-02-20","open":2110,"high":2110,"low":2100,"close":2105,"volume":9729,"rsi_14":55.17,"sma_20":2102.5,"sma_60":2081.83,"sma_120":2065.33},{"date":"2026-02-23","open":2100,"high":2110,"low":2100,"close":2110,"volume":18616,"rsi_14":55.17,"sma_20":2102.75,"sma_60":2082.75,"sma_120":2065.92},{"date":"2026-02-24","open":2095,"high":2115,"low":2095,"close":2105,"volume":10959,"rsi_14":51.72,"sma_20":2103.0,"sma_60":2083.5,"sma_120":2066.46},{"date":"2026-02-25","open":2100,"high":2105,"low":2090,"close":2105,"volume":24711,"rsi_14":46.15,"sma_20":2103.75,"sma_60":2084.25,"sma_120":2067.0},{"date":"2026-02-26","open":2100,"high":2105,"low":2090,"close":2095,"volume":3686,"rsi_14":48.0,"sma_20":2104.0,"sma_60":2096.25,"sma_120":2078.08},{"date":"2026-02-27","open":2095,"high":2100,"low":2085,"close":2100,"volume":5293,"rsi_14":54.17,"sma_20":2104.5,"sma_60":2085.58,"sma_120":2067.88},{"date":"2026-03-03","open":2100,"high":2100,"low":2090,"close":2100,"volume":2993,"rsi_14":50.0,"sma_20":2105.0,"sma_60":2086.25,"sma_120":2068.5},{"date":"2026-03-04","open":2095,"high":2100,"low":2090,"close":2095,"volume":61462,"rsi_14":52.38,"sma_20":2105.0,"sma_60":2087.08,"sma_120":2069.21},{"date":"2026-03-05","open":2090,"high":2095,"low":2080,"close":2095,"volume":20832,"rsi_14":50.0,"sma_20":2104.75,"sma_60":2087.92,"sma_120":2069.79},{"date":"2026-03-06","open":2090,"high":2095,"low":2090,"close":2095,"volume":1600,"rsi_14":33.33,"sma_20":2103.75,"sma_60":2088.5,"sma_120":2070.38},{"date":"2026-03-09","open":2085,"high":2085,"low":2055,"close":2085,"volume":21109,"rsi_14":31.25,"sma_20":2103.0,"sma_60":2088.58,"sma_120":2070.88},{"date":"2026-03-10","open":2060,"high":2085,"low":2060,"close":2070,"volume":3487,"rsi_14":12.5,"sma_20":2102.0,"sma_60":2088.33,"sma_120":2071.25},{"date":"2026-03-11","open":2070,"high":2095,"low":2070,"close":2095,"volume":8617,"rsi_14":36.84,"sma_20":2101.75,"sma_60":2088.75,"sma_120":2071.83},{"date":"2026-03-12","open":2075,"high":2095,"low":2075,"close":2090,"volume":242,"rsi_14":38.89,"sma_20":2101.75,"sma_60":2089.0,"sma_120":2072.33},{"date":"2026-03-13","open":2090,"high":2100,"low":2075,"close":2085,"volume":1263,"rsi_14":38.89,"sma_20":2101.25,"sma_60":2089.25,"sma_120":2072.75},{"date":"2026-03-16","open":2080,"high":2085,"low":2075,"close":2075,"volume":1531,"rsi_14":31.58,"sma_20":2099.0,"sma_60":2097.92,"sma_120":2081.12},{"date":"2026-03-17","open":2075,"high":2095,"low":2075,"close":2090,"volume":598,"rsi_14":42.86,"sma_20":2097.75,"sma_60":2089.83,"sma_120":2073.5},{"date":"2026-03-18","open":2075,"high":2085,"low":2055,"close":2060,"volume":75072,"rsi_14":33.33,"sma_20":2094.25,"sma_60":2089.92,"sma_120":2073.75},{"date":"2026-03-19","open":2060,"high":2080,"low":2060,"close":2080,"volume":4858,"rsi_14":44.83,"sma_20":2092.25,"sma_60":2090.25,"sma_120":2074.04},{"date":"2026-03-20","open":2075,"high":2080,"low":2065,"close":2065,"volume":1672,"rsi_14":38.71,"sma_20":2090.0,"sma_60":2090.5,"sma_120":2074.21},{"date":"2026-03-23","open":2060,"high":2080,"low":2050,"close":2075,"volume":13640,"rsi_14":42.42,"sma_20":2088.5,"sma_60":2091.0,"sma_120":2074.42},{"date":"2026-03-24","open":2060,"high":2080,"low":2050,"close":2070,"volume":11824,"rsi_14":42.42,"sma_20":2086.5,"sma_60":2091.25,"sma_120":2074.67},{"date":"2026-03-25","open":2065,"high":2070,"low":2065,"close":2070,"volume":3508,"rsi_14":42.42,"sma_20":2084.75,"sma_60":2091.5,"sma_120":2074.92},{"date":"2026-03-26","open":2065,"high":2075,"low":2055,"close":2075,"volume":52892,"rsi_14":44.12,"sma_20":2083.25,"sma_60":2091.75,"sma_120":2075.29},{"date":"2026-03-27","open":2075,"high":2075,"low":2060,"close":2075,"volume":1753,"rsi_14":46.88,"sma_20":2082.25,"sma_60":2092.0,"sma_120":2075.58},{"date":"2026-03-30","open":2075,"high":2075,"low":2060,"close":2075,"volume":3781,"rsi_14":51.72,"sma_20":2081.0,"sma_60":2092.25,"sma_120":2075.92},{"date":"2026-03-31","open":2075,"high":2075,"low":2050,"close":2075,"volume":4939,"rsi_14":41.67,"sma_20":2079.75,"sma_60":2092.42,"sma_120":2076.21},{"date":"2026-04-01","open":2075,"high":2075,"low":2060,"close":2075,"volume":1580,"rsi_14":43.48,"sma_20":2078.75,"sma_60":2092.58,"sma_120":2076.5},{"date":"2026-04-02","open":2075,"high":2075,"low":2045,"close":2060,"volume":35088,"rsi_14":40.0,"sma_20":2077.0,"sma_60":2092.17,"sma_120":2076.62},{"date":"2026-04-03","open":2060,"high":2060,"low":2045,"close":2060,"volume":7156,"rsi_14":43.48,"sma_20":2075.25,"sma_60":2091.83,"sma_120":2076.79},{"date":"2026-04-06","open":2065,"high":2075,"low":2055,"close":2065,"volume":4606,"rsi_14":38.1,"sma_20":2074.25,"sma_60":2091.5,"sma_120":2077.04},{"date":"2026-04-07","open":2070,"high":2070,"low":2050,"close":2070,"volume":9906,"rsi_14":56.25,"sma_20":2074.25,"sma_60":2091.08,"sma_120":2077.33},{"date":"2026-04-08","open":2070,"high":2075,"low":2050,"close":2075,"volume":1092,"rsi_14":46.15,"sma_20":2073.25,"sma_60":2090.92,"sma_120":2077.62},{"date":"2026-04-09","open":2075,"high":2075,"low":2060,"close":2070,"volume":1820,"rsi_14":54.55,"sma_20":2072.25,"sma_60":2090.58,"sma_120":2077.88},{"date":"2026-04-10","open":2075,"high":2075,"low":2050,"close":2065,"volume":1999,"rsi_14":40.0,"sma_20":2071.25,"sma_60":2090.17,"sma_120":2078.04},{"date":"2026-04-13","open":2065,"high":2075,"low":2055,"close":2060,"volume":1550,"rsi_14":40.0,"sma_20":2070.5,"sma_60":2089.67,"sma_120":2078.17},{"date":"2026-04-14","open":2070,"high":2070,"low":2045,"close":2060,"volume":14801,"rsi_14":40.0,"sma_20":2069.0,"sma_60":2089.0,"sma_120":2078.25},{"date":"2026-04-15","open":2050,"high":2070,"low":2040,"close":2065,"volume":83061,"rsi_14":40.0,"sma_20":2069.25,"sma_60":2088.33,"sma_120":2078.38},{"date":"2026-04-16","open":2070,"high":2070,"low":2050,"close":2060,"volume":10613,"rsi_14":36.36,"sma_20":2068.25,"sma_60":2087.5,"sma_120":2078.42},{"date":"2026-04-17","open":2065,"high":2065,"low":2045,"close":2055,"volume":9303,"rsi_14":33.33,"sma_20":2067.75,"sma_60":2086.67,"sma_120":2078.38},{"date":"2026-04-20","open":2065,"high":2065,"low":2050,"close":2055,"volume":19628,"rsi_14":33.33,"sma_20":2066.75,"sma_60":2085.92,"sma_120":2078.29},{"date":"2026-04-21","open":2050,"high":2065,"low":2045,"close":2045,"volume":9908,"rsi_14":28.57,"sma_20":2065.5,"sma_60":2084.92,"sma_120":2078.12},{"date":"2026-04-22","open":2065,"high":2065,"low":2050,"close":2060,"volume":761,"rsi_14":50.0,"sma_20":2065.0,"sma_60":2084.25,"sma_120":2078.08},{"date":"2026-04-23","open":2060,"high":2060,"low":2050,"close":2060,"volume":6691,"rsi_14":50.0,"sma_20":2064.25,"sma_60":2083.75,"sma_120":2078.0},{"date":"2026-04-24","open":2045,"high":2060,"low":2045,"close":2060,"volume":2827,"rsi_14":46.15,"sma_20":2063.5,"sma_60":2083.17,"sma_120":2077.88},{"date":"2026-04-27","open":2060,"high":2060,"low":2045,"close":2060,"volume":19448,"rsi_14":41.67,"sma_20":2062.75,"sma_60":2082.75,"sma_120":2077.75},{"date":"2026-04-28","open":2060,"high":2060,"low":2045,"close":2060,"volume":12928,"rsi_14":36.36,"sma_20":2062.0,"sma_60":2082.25,"sma_120":2077.46},{"date":"2026-04-29","open":2060,"high":2060,"low":2050,"close":2060,"volume":20646,"rsi_14":40.0,"sma_20":2061.25,"sma_60":2081.67,"sma_120":2081.88},{"date":"2026-04-30","open":2060,"high":2060,"low":2050,"close":2060,"volume":8961,"rsi_14":50.0,"sma_20":2059.5,"sma_60":2066.5,"sma_120":2076.83},{"date":"2026-05-04","open":2060,"high":2060,"low":2045,"close":2060,"volume":4026,"rsi_14":50.0,"sma_20":2061.25,"sma_60":2080.08,"sma_120":2077.17},{"date":"2026-05-06","open":2060,"high":2060,"low":2050,"close":2060,"volume":2710,"rsi_14":50.0,"sma_20":2061.0,"sma_60":2079.42,"sma_120":2077.08},{"date":"2026-05-07","open":2060,"high":2060,"low":2045,"close":2060,"volume":3783,"rsi_14":42.86,"sma_20":2060.5,"sma_60":2078.92,"sma_120":2077.04},{"date":"2026-05-08","open":2060,"high":2060,"low":2045,"close":2060,"volume":8894,"rsi_14":50.0,"sma_20":2059.75,"sma_60":2078.25,"sma_120":2076.92},{"date":"2026-05-11","open":2060,"high":2060,"low":2045,"close":2055,"volume":8595,"rsi_14":50.0,"sma_20":2059.0,"sma_60":2077.67,"sma_120":2076.75},{"date":"2026-05-12","open":2055,"high":2060,"low":2040,"close":2055,"volume":6562,"rsi_14":50.0,"sma_20":2058.5,"sma_60":2077.0,"sma_120":2076.58},{"date":"2026-05-13","open":2055,"high":2060,"low":2040,"close":2060,"volume":72426,"rsi_14":80.0,"sma_20":2058.5,"sma_60":2076.0,"sma_120":2076.5},{"date":"2026-05-14","open":2050,"high":2060,"low":2040,"close":2055,"volume":19687,"rsi_14":33.33,"sma_20":2058.25,"sma_60":2075.0,"sma_120":2076.38},{"date":"2026-05-15","open":2060,"high":2060,"low":2040,"close":2055,"volume":36644,"rsi_14":33.33,"sma_20":2057.75,"sma_60":2073.75,"sma_120":2076.42},{"date":"2026-05-18","open":2055,"high":2060,"low":2050,"close":2060,"volume":29653,"rsi_14":50.0,"sma_20":2057.75,"sma_60":2072.75,"sma_120":2076.46},{"date":"2026-05-19","open":2055,"high":2060,"low":2045,"close":2055,"volume":10248,"rsi_14":40.0,"sma_20":2057.75,"sma_60":2071.83,"sma_120":2076.42},{"date":"2026-05-20","open":2060,"high":2065,"low":2050,"close":2065,"volume":19709,"rsi_14":57.14,"sma_20":2058.25,"sma_60":2071.17,"sma_120":2076.5},{"date":"2026-05-21","open":2065,"high":2070,"low":2060,"close":2065,"volume":26090,"rsi_14":57.14,"sma_20":2059.25,"sma_60":2070.42,"sma_120":2076.58},{"date":"2026-05-22","open":2065,"high":2065,"low":2055,"close":2065,"volume":13587,"rsi_14":57.14,"sma_20":2059.5,"sma_60":2069.75,"sma_120":2076.62},{"date":"2026-05-26","open":2065,"high":2065,"low":2045,"close":2060,"volume":16896,"rsi_14":50.0,"sma_20":2059.5,"sma_60":2069.0,"sma_120":2076.62},{"date":"2026-05-27","open":2060,"high":2060,"low":2045,"close":2055,"volume":15536,"rsi_14":44.44,"sma_20":2059.25,"sma_60":2068.33,"sma_120":2076.58},{"date":"2026-05-28","open":2055,"high":2055,"low":2045,"close":2055,"volume":13817,"rsi_14":44.44,"sma_20":2059.0,"sma_60":2067.58,"sma_120":2076.58},{"date":"2026-05-29","open":2055,"high":2055,"low":2045,"close":2055,"volume":5983,"rsi_14":44.44,"sma_20":2058.75,"sma_60":2066.83,"sma_120":2076.54},{"date":"2026-06-01","open":2050,"high":2055,"low":2045,"close":2055,"volume":7992,"rsi_14":50.0,"sma_20":2058.5,"sma_60":2066.17,"sma_120":2076.62},{"date":"2026-06-02","open":2055,"high":2060,"low":2050,"close":2060,"volume":25517,"rsi_14":55.56,"sma_20":2058.5,"sma_60":2065.58,"sma_120":2076.75},{"date":"2026-06-04","open":2060,"high":2065,"low":2055,"close":2060,"volume":26434,"rsi_14":50.0,"sma_20":2058.5,"sma_60":2065.0,"sma_120":2076.75},{"date":"2026-06-05","open":2055,"high":2065,"low":2045,"close":2055,"volume":19054,"rsi_14":50.0,"sma_20":2058.25,"sma_60":2064.5,"sma_120":2076.54},{"date":"2026-06-08","open":2050,"high":2055,"low":2050,"close":2055,"volume":6342,"rsi_14":50.0,"sma_20":2058.0,"sma_60":2064.25,"sma_120":2076.29},{"date":"2026-06-09","open":2065,"high":2065,"low":2050,"close":2055,"volume":4880,"rsi_14":42.86,"sma_20":2057.75,"sma_60":2063.58,"sma_120":2076.17},{"date":"2026-06-10","open":2055,"high":2060,"low":2055,"close":2055,"volume":10083,"rsi_14":50.0,"sma_20":2057.75,"sma_60":2063.0,"sma_120":2076.0},{"date":"2026-06-11","open":2055,"high":2065,"low":2055,"close":2055,"volume":14090,"rsi_14":25.0,"sma_20":2057.75,"sma_60":2062.5,"sma_120":2075.88},{"date":"2026-06-12","open":2065,"high":2065,"low":2055,"close":2060,"volume":893,"rsi_14":40.0,"sma_20":2057.75,"sma_60":2062.25,"sma_120":2075.79},{"date":"2026-06-15","open":2065,"high":2070,"low":2060,"close":2065,"volume":40645,"rsi_14":50.0,"sma_20":2058.25,"sma_60":2061.83,"sma_120":2075.83},{"date":"2026-06-16","open":2065,"high":2070,"low":2060,"close":2060,"volume":50851,"rsi_14":50.0,"sma_20":2058.5,"sma_60":2061.83,"sma_120":2075.88},{"date":"2026-06-17","open":2070,"high":2070,"low":2055,"close":2070,"volume":87,"rsi_14":80.0,"sma_20":2058.75,"sma_60":2060.5,"sma_120":2076.25},{"date":"2026-06-18","open":2050,"high":2075,"low":2050,"close":2075,"volume":17875,"rsi_14":75.0,"sma_20":2060.0,"sma_60":2061.83,"sma_120":2076.17},{"date":"2026-06-19","open":2070,"high":2070,"low":2050,"close":2065,"volume":640,"rsi_14":60.0,"sma_20":2060.0,"sma_60":2061.67,"sma_120":2076.33},{"date":"2026-06-22","open":2065,"high":2070,"low":2050,"close":2050,"volume":21070,"rsi_14":46.15,"sma_20":2059.25,"sma_60":2061.33,"sma_120":2076.29},{"date":"2026-06-23","open":2050,"high":2075,"low":2050,"close":2070,"volume":39208,"rsi_14":56.25,"sma_20":2059.5,"sma_60":2061.33,"sma_120":2076.42},{"date":"2026-06-24","open":2070,"high":2070,"low":2055,"close":2065,"volume":3435,"rsi_14":52.94,"sma_20":2059.75,"sma_60":2061.17,"sma_120":2076.46},{"date":"2026-06-25","open":2060,"high":2060,"low":2055,"close":2060,"volume":282,"rsi_14":52.94,"sma_20":2060.0,"sma_60":2060.92,"sma_120":2076.46},{"date":"2026-06-26","open":2065,"high":2065,"low":2040,"close":2055,"volume":13684,"rsi_14":50.0,"sma_20":2060.0,"sma_60":2060.58,"sma_120":2076.42},{"date":"2026-06-29","open":2055,"high":2065,"low":2035,"close":2065,"volume":28029,"rsi_14":55.0,"sma_20":2060.5,"sma_60":2060.42,"sma_120":2076.42},{"date":"2026-06-30","open":2065,"high":2075,"low":2060,"close":2070,"volume":30258,"rsi_14":57.14,"sma_20":2061.25,"sma_60":2060.33,"sma_120":2076.46},{"date":"2026-07-01","open":2070,"high":2075,"low":2060,"close":2075,"volume":12808,"rsi_14":59.09,"sma_20":2062.0,"sma_60":2060.58,"sma_120":2076.38},{"date":"2026-07-02","open":2080,"high":2080,"low":2065,"close":2070,"volume":3183,"rsi_14":54.55,"sma_20":2062.5,"sma_60":2060.75,"sma_120":2076.29},{"date":"2026-07-03","open":2070,"high":2070,"low":2060,"close":2070,"volume":3218,"rsi_14":52.38,"sma_20":2063.25,"sma_60":2060.83,"sma_120":2076.17},{"date":"2026-07-06","open":2070,"high":2070,"low":2050,"close":2055,"volume":6523,"rsi_14":47.83,"sma_20":2063.25,"sma_60":2060.58,"sma_120":2075.83},{"date":"2026-07-07","open":2070,"high":2070,"low":2055,"close":2070,"volume":6834,"rsi_14":50.0,"sma_20":2064.0,"sma_60":2060.5,"sma_120":2075.71},{"date":"2026-07-08","open":2070,"high":2070,"low":2050,"close":2055,"volume":10473,"rsi_14":42.31,"sma_20":2064.0,"sma_60":2060.25,"sma_120":2075.42},{"date":"2026-07-09","open":2065,"high":2065,"low":2050,"close":2065,"volume":12151,"rsi_14":50.0,"sma_20":2064.5,"sma_60":2060.25,"sma_120":2075.21},{"date":"2026-07-10","open":2070,"high":2070,"low":2050,"close":2065,"volume":24701,"rsi_14":56.52,"sma_20":2064.75,"sma_60":2060.33,"sma_120":2075.0},{"date":"2026-07-13","open":2065,"high":2065,"low":2055,"close":2065,"volume":4199,"rsi_14":47.37,"sma_20":2064.75,"sma_60":2060.42,"sma_120":2074.71},{"date":"2026-07-14","open":2070,"high":2070,"low":2060,"close":2065,"volume":1473,"rsi_14":50.0,"sma_20":2065.0,"sma_60":2060.42,"sma_120":2074.38},{"date":"2026-07-15","open":2070,"high":2070,"low":2050,"close":2060,"volume":21391,"rsi_14":50.0,"sma_20":2064.5,"sma_60":2060.42,"sma_120":2073.96},{"date":"2026-07-16","open":2060,"high":2060,"low":2055,"close":2060,"volume":2403,"rsi_14":52.94,"sma_20":2063.75,"sma_60":2060.5,"sma_120":2073.58},{"date":"2026-07-20","open":2060,"high":2060,"low":2050,"close":2060,"volume":32545,"rsi_14":46.67,"sma_20":2063.5,"sma_60":2060.58,"sma_120":2073.25},{"date":"2026-07-21","open":2060,"high":2060,"low":2050,"close":2060,"volume":3959,"rsi_14":42.86,"sma_20":2064.0,"sma_60":2060.83,"sma_120":2072.88},{"date":"2026-07-22","open":2065,"high":2065,"low":2060,"close":2060,"volume":1991,"rsi_14":38.46,"sma_20":2063.5,"sma_60":2060.83,"sma_120":2072.54},{"date":"2026-07-23","open":2065,"high":2065,"low":2060,"close":2065,"volume":1776,"rsi_14":46.15,"sma_20":2063.5,"sma_60":2060.92,"sma_120":2072.33},{"date":"2026-07-24","open":2070,"high":2070,"low":2050,"close":2065,"volume":511,"rsi_14":46.15,"sma_20":2063.75,"sma_60":2061.0,"sma_120":2072.08},{"date":"2026-07-27","open":2070,"high":2070,"low":2050,"close":2065,"volume":1794,"rsi_14":60.0,"sma_20":2064.25,"sma_60":2061.08,"sma_120":2071.92},{"date":"2026-07-28","open":2065,"high":2070,"low":2055,"close":2065,"volume":3242,"rsi_14":42.86,"sma_20":2064.25,"sma_60":2061.17,"sma_120":2071.71},{"date":"2026-07-29","open":2065,"high":2065,"low":2055,"close":2060,"volume":1394,"rsi_14":60.0,"sma_20":2063.75,"sma_60":2061.17,"sma_120":2071.42},{"date":"2026-07-30","open":2060,"high":2060,"low":2035,"close":2050,"volume":179135,"rsi_14":20.0,"sma_20":2062.5,"sma_60":2061.0,"sma_120":2071.0},{"date":"2026-07-31","open":2050,"high":2050,"low":2020,"close":2045,"volume":97462,"rsi_14":16.67,"sma_20":2061.25,"sma_60":2060.75,"sma_120":2070.42},{"date":"2026-08-03","open":2050,"high":2050,"low":2035,"close":2045,"volume":28657,"rsi_14":16.67,"sma_20":2060.0,"sma_60":2060.5,"sma_120":2069.96},{"date":"2026-08-04","open":2045,"high":2055,"low":2040,"close":2050,"volume":11011,"rsi_14":28.57,"sma_20":2059.75,"sma_60":2060.33,"sma_120":2069.62},{"date":"2026-08-05","open":2045,"high":2055,"low":2045,"close":2055,"volume":28835,"rsi_14":42.86,"sma_20":2059.0,"sma_60":2060.25,"sma_120":2069.25},{"date":"2026-08-06","open":2055,"high":2070,"low":2050,"close":2070,"volume":60604,"rsi_14":60.0,"sma_20":2059.75,"sma_60":2060.5,"sma_120":2069.08},{"date":"2026-08-07","open":2075,"high":2075,"low":2060,"close":2065,"volume":1777,"rsi_14":54.55,"sma_20":2059.75,"sma_60":2060.67,"sma_120":2068.83},{"date":"2026-08-10","open":2070,"high":2070,"low":2060,"close":2065,"volume":1755,"rsi_14":54.55,"sma_20":2059.75,"sma_60":2060.75,"sma_120":2068.38},{"date":"2026-08-11","open":2070,"high":2070,"low":2050,"close":2060,"volume":13657,"rsi_14":50.0,"sma_20":2059.5,"sma_60":2060.83,"sma_120":2067.92},{"date":"2026-08-12","open":2070,"high":2070,"low":2055,"close":2060,"volume":1200,"rsi_14":45.45,"sma_20":2059.25,"sma_60":2060.92,"sma_120":2067.33},{"date":"2026-08-13","open":2070,"high":2070,"low":2060,"close":2065,"volume":221,"rsi_14":50.0,"sma_20":2059.5,"sma_60":2061.0,"sma_120":2066.88},{"date":"2026-08-14","open":2065,"high":2065,"low":2050,"close":2060,"volume":11019,"rsi_14":46.15,"sma_20":2059.5,"sma_60":2061.08,"sma_120":2066.46},{"date":"2026-08-18","open":2060,"high":2065,"low":2055,"close":2060,"volume":5865,"rsi_14":46.15,"sma_20":2059.5,"sma_60":2061.0,"sma_120":2066.08},{"date":"2026-08-19","open":2055,"high":2065,"low":2055,"close":2065,"volume":2568,"rsi_14":53.85,"sma_20":2059.75,"sma_60":2061.0,"sma_120":2065.71},{"date":"2026-08-20","open":2065,"high":2070,"low":2065,"close":2065,"volume":39907,"rsi_14":63.64,"sma_20":2060.0,"sma_60":2061.0,"sma_120":2065.38},{"date":"2026-08-21","open":2070,"high":2070,"low":2060,"close":2065,"volume":21050,"rsi_14":70.0,"sma_20":2060.0,"sma_60":2061.08,"sma_120":2065.04},{"date":"2026-08-24","open":2070,"high":2070,"low":2065,"close":2070,"volume":35353,"rsi_14":72.73,"sma_20":2060.25,"sma_60":2061.33,"sma_120":2064.83},{"date":"2026-08-25","open":2070,"high":2085,"low":2070,"close":2085,"volume":37337,"rsi_14":76.92,"sma_20":2061.25,"sma_60":2061.83,"sma_120":2064.71},{"date":"2026-08-26","open":2080,"high":2085,"low":2075,"close":2085,"volume":2870,"rsi_14":75.0,"sma_20":2062.25,"sma_60":2062.33,"sma_120":2064.58},{"date":"2026-08-27","open":2085,"high":2125,"low":2075,"close":2115,"volume":45365,"rsi_14":80.0,"sma_20":2065.0,"sma_60":2063.33,"sma_120":2064.75},{"date":"2026-08-28","open":2105,"high":2105,"low":2075,"close":2095,"volume":2047,"rsi_14":66.67,"sma_20":2067.25,"sma_60":2063.92,"sma_120":2064.75},{"date":"2026-08-31","open":2095,"high":2095,"low":2085,"close":2095,"volume":5072,"rsi_14":66.67,"sma_20":2069.75,"sma_60":2064.5,"sma_120":2064.75},{"date":"2026-09-01","open":2095,"high":2095,"low":2080,"close":2090,"volume":3107,"rsi_14":66.67,"sma_20":2072.0,"sma_60":2065.08,"sma_120":2064.79},{"date":"2026-09-02","open":2095,"high":2095,"low":2085,"close":2090,"volume":1278,"rsi_14":66.67,"sma_20":2074.0,"sma_60":2065.67,"sma_120":2064.96},{"date":"2026-09-03","open":2095,"high":2095,"low":2080,"close":2090,"volume":72,"rsi_14":64.71,"sma_20":2075.75,"sma_60":2066.25,"sma_120":2064.92},{"date":"2026-09-04","open":2090,"high":2090,"low":2080,"close":2090,"volume":87,"rsi_14":68.75,"sma_20":2076.75,"sma_60":2066.83,"sma_120":2064.92},{"date":"2026-09-07","open":2080,"high":2095,"low":2070,"close":2085,"volume":36748,"rsi_14":64.71,"sma_20":2077.75,"sma_60":2067.33,"sma_120":2064.92},{"date":"2026-09-08","open":2085,"high":2085,"low":2055,"close":2075,"volume":45162,"rsi_14":55.56,"sma_20":2078.25,"sma_60":2067.58,"sma_120":2064.92},{"date":"2026-09-09","open":2075,"high":2075,"low":2070,"close":2075,"volume":836,"rsi_14":55.56,"sma_20":2079.0,"sma_60":2067.75,"sma_120":2064.79},{"date":"2026-09-10","open":2075,"high":2075,"low":2070,"close":2075,"volume":294,"rsi_14":55.56,"sma_20":2079.75,"sma_60":2068.0,"sma_120":2064.92},{"date":"2026-09-11","open":2075,"high":2080,"low":2075,"close":2080,"volume":5483,"rsi_14":55.56,"sma_20":2080.5,"sma_60":2068.17,"sma_120":2064.92},{"date":"2026-09-14","open":2080,"high":2080,"low":2075,"close":2075,"volume":1753,"rsi_14":43.75,"sma_20":2081.25,"sma_60":2068.17,"sma_120":2065.0},{"date":"2026-09-15","open":2080,"high":2080,"low":2070,"close":2075,"volume":487,"rsi_14":43.75,"sma_20":2082.0,"sma_60":2068.33,"sma_120":2065.0},{"date":"2026-09-16","open":2075,"high":2075,"low":2070,"close":2075,"volume":3622,"rsi_14":10.0,"sma_20":2082.5,"sma_60":2068.75,"sma_120":2065.04},{"date":"2026-09-17","open":2080,"high":2080,"low":2070,"close":2075,"volume":738,"rsi_14":16.67,"sma_20":2083.0,"sma_60":2068.83,"sma_120":2065.08},{"date":"2026-09-18","open":2080,"high":2080,"low":2040,"close":2040,"volume":211,"rsi_14":7.69,"sma_20":2081.75,"sma_60":2068.42,"sma_120":2064.79},{"date":"2026-09-21","open":2080,"high":2080,"low":2050,"close":2070,"volume":66346,"rsi_14":38.89,"sma_20":2081.75,"sma_60":2068.58,"sma_120":2064.75},{"date":"2026-09-22","open":2075,"high":2075,"low":2070,"close":2075,"volume":19437,"rsi_14":42.11,"sma_20":2081.25,"sma_60":2068.92,"sma_120":2064.75},{"date":"2026-09-23","open":2075,"high":2075,"low":2065,"close":2065,"volume":7985,"rsi_14":38.1,"sma_20":2080.25,"sma_60":2068.92,"sma_120":2064.67},{"date":"2026-09-28","open":2075,"high":2080,"low":2070,"close":2080,"volume":10420,"rsi_14":45.83,"sma_20":2078.5,"sma_60":2069.08,"sma_120":2064.71},{"date":"2026-09-29","open":2080,"high":2080,"low":2070,"close":2075,"volume":21254,"rsi_14":45.83,"sma_20":2077.5,"sma_60":2069.08,"sma_120":2064.83},{"date":"2026-09-30","open":2080,"high":2085,"low":2065,"close":2065,"volume":6083,"rsi_14":45.83,"sma_20":2076.0,"sma_60":2069.0,"sma_120":2064.88},{"date":"2026-10-01","open":2075,"high":2095,"low":2075,"close":2095,"volume":9688,"rsi_14":56.67,"sma_20":2076.25,"sma_60":2069.42,"sma_120":2065.12},{"date":"2026-10-02","open":2080,"high":2080,"low":2075,"close":2075,"volume":7975,"rsi_14":50.0,"sma_20":2075.5,"sma_60":2069.75,"sma_120":2065.17},{"date":"2026-10-06","open":2075,"high":2080,"low":2075,"close":2080,"volume":19092,"rsi_14":50.0,"sma_20":2075.0,"sma_60":2069.92,"sma_120":2065.21},{"date":"2026-10-07","open":2080,"high":2085,"low":2075,"close":2085,"volume":9559,"rsi_14":52.94,"sma_20":2074.75,"sma_60":2070.42,"sma_120":2065.33},{"date":"2026-10-08","open":2075,"high":2080,"low":2040,"close":2070,"volume":14695,"rsi_14":48.65,"sma_20":2074.0,"sma_60":2070.5,"sma_120":2065.38},{"date":"2026-10-12","open":2070,"high":2080,"low":2050,"close":2060,"volume":12713,"rsi_14":46.15,"sma_20":2073.25,"sma_60":2070.42,"sma_120":2065.38},{"date":"2026-10-13","open":2080,"high":2085,"low":2075,"close":2080,"volume":42251,"rsi_14":51.16,"sma_20":2073.5,"sma_60":2070.67,"sma_120":2065.54},{"date":"2026-10-14","open":2080,"high":2085,"low":2080,"close":2085,"volume":3758,"rsi_14":62.16,"sma_20":2074.0,"sma_60":2071.0,"sma_120":2065.71},{"date":"2026-10-15","open":2080,"high":2085,"low":2080,"close":2085,"volume":47505,"rsi_14":54.84,"sma_20":2074.25,"sma_60":2071.42,"sma_120":2065.92},{"date":"2026-10-16","open":2085,"high":2085,"low":2080,"close":2085,"volume":1054,"rsi_14":53.33,"sma_20":2074.75,"sma_60":2071.83,"sma_120":2066.17},{"date":"2026-10-19","open":2085,"high":2085,"low":2075,"close":2085,"volume":106,"rsi_14":57.14,"sma_20":2075.25,"sma_60":2072.25,"sma_120":2066.42},{"date":"2026-10-20","open":2080,"high":2085,"low":2080,"close":2085,"volume":42,"rsi_14":52.0,"sma_20":2075.75,"sma_60":2072.67,"sma_120":2066.75},{"date":"2026-10-21","open":2085,"high":2090,"low":2080,"close":2090,"volume":4897,"rsi_14":56.0,"sma_20":2076.5,"sma_60":2073.17,"sma_120":2067.0},{"date":"2026-10-22","open":2090,"high":2095,"low":2085,"close":2090,"volume":7130,"rsi_14":60.87,"sma_20":2079.0,"sma_60":2073.58,"sma_120":2067.25},{"date":"2026-10-23","open":2090,"high":2090,"low":2080,"close":2085,"volume":24645,"rsi_14":44.44,"sma_20":2079.75,"sma_60":2073.92,"sma_120":2067.46}],"valuation_history":[{"fiscal_year":2025,"fiscal_quarter":"Q1","per":55.08,"pbr":1.05,"ttm_eps":null,"close":2005.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":46.0,"pbr":1.07,"ttm_eps":null,"close":2050.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":32.92,"pbr":1.06,"ttm_eps":null,"close":2045.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":35.51,"pbr":1.07,"ttm_eps":null,"close":2065.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":38.45,"pbr":1.07,"ttm_eps":null,"close":2075.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":39.46,"pbr":1.06,"ttm_eps":null,"close":2070.0}],"ai_composite_summary":{"grade":null,"stance":null,"dedap_score":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"미래에셋비전스팩4호","phase":"above-fold","symbol_resolved":true}