{"status":"ok","report":{"price_analysis":{"current":12610.0,"change_1d":-6.3,"change_7d":0.8,"change_30d":117.8,"high_30d":21650.0,"low_30d":4895.0,"position_in_range":46.0,"support":6570.5,"resistance":19974.5},"summary":"씨싸이트(109670)은 Consumer Cyclical 섹터 KR 시장 종목입니다, 시가총액 735.65억. 현재가 12,610원, 전일 대비 -6.3%, 30일 +117.8%. PER 85.9배 / ROE 3.2%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매도 6.08만, 기관 순매도 0.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 85.9배입니다. ROE 3.2%입니다. 시가총액 735.65억. 매출 1647.48억, 영업이익 1332.33만.","grade":"C","comment":"PER 85.91배, ROE 3.16%","per":85.91,"pbr":1.33,"roe":3.16,"eps":146.78,"revenue":164748495254.0,"operating_income":13323288.0,"net_income":856729989.0,"market_cap":73564747620,"profit_margin":0.52,"roa":1.61,"operating_margin":0.01,"gross_margin":23.02,"debt_ratio":0.9673797805181031,"total_assets":109101567342.0,"total_equity":55455265131.0,"total_debt":53646302211.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 30.0로 약세 구간입니다. MACD(1235.51)가 시그널선(1872.19)을 하회합니다(데드크로스). SMA20 14409, SMA60 7792 — 혼조세입니다. 볼린저밴드 9594~19224 (현재 위치 31%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 30","rsi_14":30.014326647564474,"macd":1235.5097265547101,"macd_signal":1872.1894866452503,"sma_20":14409.0,"sma_60":7791.5,"bb_upper":19224.013603303734,"bb_lower":9593.986396696266,"atr_14":2177.8571428571427},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -6.08만, 기관 순매수 0.00. 30일 누적: 외국인 7476.00, 기관 -1.00.","foreign_trend":"매도","institution_trend":"중립","comment":"외국인 매도, 기관 중립","foreign_flow":-60775.0,"institutional_flow":0.0,"data":[{"date":"2026-10-23","foreign_net":-4790.0,"institution_net":0.0,"retail_net":4790.0},{"date":"2026-10-22","foreign_net":-36748.0,"institution_net":0.0,"retail_net":36748.0},{"date":"2026-10-21","foreign_net":-11580.0,"institution_net":-1.0,"retail_net":11581.0},{"date":"2026-10-20","foreign_net":-1564.0,"institution_net":0.0,"retail_net":1564.0},{"date":"2026-10-19","foreign_net":-6093.0,"institution_net":1.0,"retail_net":6092.0},{"date":"2026-10-16","foreign_net":61669.0,"institution_net":-165.0,"retail_net":-61504.0},{"date":"2026-10-15","foreign_net":22474.0,"institution_net":165.0,"retail_net":-22639.0},{"date":"2026-10-14","foreign_net":-1114.0,"institution_net":0.0,"retail_net":1114.0},{"date":"2026-10-13","foreign_net":13031.0,"institution_net":0.0,"retail_net":-13031.0},{"date":"2026-10-12","foreign_net":3209.0,"institution_net":0.0,"retail_net":-3209.0},{"date":"2026-10-08","foreign_net":3408.0,"institution_net":0.0,"retail_net":-3408.0},{"date":"2026-10-07","foreign_net":404.0,"institution_net":0.0,"retail_net":-404.0},{"date":"2026-10-06","foreign_net":-1668.0,"institution_net":0.0,"retail_net":1668.0},{"date":"2026-10-02","foreign_net":-9638.0,"institution_net":0.0,"retail_net":9638.0},{"date":"2026-10-01","foreign_net":4751.0,"institution_net":-295.0,"retail_net":-4456.0},{"date":"2026-09-30","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-29","foreign_net":7.0,"institution_net":0.0,"retail_net":-7.0},{"date":"2026-09-28","foreign_net":-592.0,"institution_net":-2.0,"retail_net":594.0},{"date":"2026-09-23","foreign_net":-11805.0,"institution_net":296.0,"retail_net":11509.0},{"date":"2026-09-22","foreign_net":-8247.0,"institution_net":0.0,"retail_net":8247.0},{"date":"2026-09-21","foreign_net":-3817.0,"institution_net":0.0,"retail_net":3817.0},{"date":"2026-09-18","foreign_net":-7059.0,"institution_net":0.0,"retail_net":7059.0},{"date":"2026-09-17","foreign_net":-3040.0,"institution_net":0.0,"retail_net":3040.0},{"date":"2026-09-16","foreign_net":-5224.0,"institution_net":0.0,"retail_net":5224.0},{"date":"2026-09-15","foreign_net":217.0,"institution_net":0.0,"retail_net":-217.0},{"date":"2026-09-14","foreign_net":9791.0,"institution_net":0.0,"retail_net":-9791.0},{"date":"2026-09-11","foreign_net":10061.0,"institution_net":0.0,"retail_net":-10061.0},{"date":"2026-09-10","foreign_net":6545.0,"institution_net":0.0,"retail_net":-6545.0},{"date":"2026-09-09","foreign_net":4601.0,"institution_net":0.0,"retail_net":-4601.0},{"date":"2026-09-08","foreign_net":-19713.0,"institution_net":0.0,"retail_net":19713.0}],"periods":{"d1":{"foreign_net":-4790.0,"institution_net":0,"retail_net":4790.0},"d3":{"foreign_net":-53118.0,"institution_net":-1.0,"retail_net":53119.0},"d7":{"foreign_net":23368.0,"institution_net":0.0,"retail_net":-23368.0},"d14":{"foreign_net":31000.0,"institution_net":0.0,"retail_net":-31000.0},"d30":{"foreign_net":7476.0,"institution_net":-1.0,"retail_net":-7475.0}}},"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 85.91x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"B","percentile":75,"summary":"매출 +4.3%","metrics":[{"name":"매출 성장률 (QoQ)","value":4.3,"unit":"%","percentile":56,"direction":"higher_better"},{"name":"영업이익 성장률","value":207.6,"unit":"%","percentile":94,"direction":"higher_better","note":"적자 → 흑자"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 3.2%","metrics":[{"name":"ROE","value":3.16,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":0.01,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":0.52,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":1.61,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"C","percentile":51,"summary":"RSI 30","metrics":[{"name":"RSI (14)","value":30.0,"unit":"","percentile":30,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":117.8,"unit":"%","percentile":92,"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":"D","percentile":46,"summary":"유동비율 2.0x, 순차입금비율 0.5x","metrics":[{"name":"유동비율","value":1.95,"unit":"x","percentile":78,"direction":"higher_better","rating":"good","note":"≥ 1.5"},{"name":"순차입금비율","value":0.47,"unit":"x","percentile":62,"direction":"lower_better","rating":"good","note":"≤ 0.6"},{"name":"이자보상배율","value":0.0,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":0.02,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 85.91x (섹터 중앙 N/Ax)"},"growth":{"grade":"B","reason":"매출 +4.3%"},"profitability":{"grade":"C","reason":"ROE 3.2%"},"momentum":{"grade":"C","reason":"RSI 30"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":1.61,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":3.16,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":0.01,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.97,"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":23.02,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":0.01,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":0.52,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":85.91,"current_pbr":1.33,"per_5y_high":241.04,"per_5y_low":24.46,"per_5y_avg":132.75,"per_percentile":50.0,"pbr_5y_high":0.49,"pbr_5y_low":0.16,"pbr_5y_avg":0.3,"pbr_percentile":100.0,"per_5y_median":132.75,"pbr_5y_median":0.29,"history":[{"quarter":"2024-Q3","per":null,"pbr":0.49},{"quarter":"2024-Q4","per":241.04,"pbr":0.35},{"quarter":"2025-Q1","per":null,"pbr":0.28},{"quarter":"2025-Q2","per":null,"pbr":0.3},{"quarter":"2025-Q3","per":null,"pbr":0.36},{"quarter":"2025-Q4","per":null,"pbr":0.26},{"quarter":"2026-Q1","per":null,"pbr":0.23},{"quarter":"2026-Q2","per":24.46,"pbr":0.16},{"quarter":"현재","per":85.91,"pbr":1.33}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q3","close":11310.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":8070.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":6360.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":6610.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":8240.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":5750.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":5060.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":3590.0,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Consumer Cyclical","industry":"APPAREL MANUFACTURING"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-12","per":241.04,"eps":33.48,"close":8070.0,"source":"reported"},{"date":"2025-01","per":215.65,"eps":33.48,"close":7220.0,"source":"reported"},{"date":"2025-02","per":212.37,"eps":33.48,"close":7110.0,"source":"reported"},{"date":"2026-06","per":24.46,"eps":146.78,"close":3590.0,"source":"reported"},{"date":"2026-07","per":22.14,"eps":146.78,"close":3250.0,"source":"reported"},{"date":"2026-08","per":26.23,"eps":146.78,"close":3850.0,"source":"reported"},{"date":"2026-09","per":113.98,"eps":146.78,"close":16730.0,"source":"reported"},{"date":"2026-10","per":83.05,"eps":146.78,"close":12190.0,"source":"reported"}],"trailing_per_history_meta":{"avg":117.36,"std":87.45,"upper_1sd":204.81,"lower_1sd":29.92,"current":83.05,"count":8},"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":"85.9배"},{"label":"PBR","value":"1.3배"},{"label":"5년 PER 밴드","value":"하위 50%"},{"label":"ROE","value":"3.2%"}],"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":"2026-10-23T23:41:16.539537+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"}}},"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":0.03163200997878572,"dividend_yield":null,"eps":300.54,"revenue":40406538297.0,"operating_income":1613323288.0,"net_income":1754161500.0,"market_cap":null,"profit_margin":0.04341281322112759,"operating_margin":0.03992728295954474,"roa":0.01607824289545943,"gross_margin":0.2301914339613343,"total_equity":55455265131.0,"total_assets":109101567342.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":0.54,"roe":-0.011098651596040862,"dividend_yield":null,"eps":-102.36,"revenue":38741956957.0,"operating_income":-1500000000.0,"net_income":-597431511.0,"market_cap":29400000000.0,"profit_margin":-0.015420788156444805,"operating_margin":-0.03875968992248062,"roa":-0.005868482249246088,"gross_margin":0.17910110758476522,"total_equity":53829197703.0,"total_assets":101803411108.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.02226656456111069,"dividend_yield":null,"eps":-205.6,"revenue":34100000000.0,"operating_income":-800000000.0,"net_income":-1200000000.0,"market_cap":null,"profit_margin":-0.03519061583577713,"operating_margin":-0.02346041055718475,"roa":-0.012498228893559128,"gross_margin":0.2219067493255132,"total_equity":53892462697.0,"total_assets":96013604025.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.016386161505211837,"dividend_yield":null,"eps":154.2,"revenue":51500000000.0,"operating_income":700000000.0,"net_income":900000000.0,"market_cap":null,"profit_margin":0.017475728155339806,"operating_margin":0.013592233009708738,"roa":0.009060834915335244,"gross_margin":0.1956897065631068,"total_equity":54924394570.0,"total_assets":99328594816.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.016746515102916738,"dividend_yield":null,"eps":-154.2,"revenue":41800000000.0,"operating_income":300000000.0,"net_income":-900000000.0,"market_cap":null,"profit_margin":-0.0215311004784689,"operating_margin":0.007177033492822967,"roa":-0.008920390057431882,"gross_margin":0.20619037619617225,"total_equity":53742524607.0,"total_assets":100892449120.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.0023156495211543522,"dividend_yield":null,"eps":-22.0,"revenue":42405181730.0,"operating_income":-15122120.0,"net_income":-128420371.0,"market_cap":null,"profit_margin":-0.00302841223078989,"operating_margin":-0.00035661019203466106,"roa":-0.0012385466005968597,"gross_margin":0.1961830847930197,"total_equity":55457602641.0,"total_assets":103686345704.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.017361480059576447,"dividend_yield":null,"eps":-166.27,"revenue":36649805133.0,"operating_income":-2377668284.0,"net_income":-970428776.0,"market_cap":null,"profit_margin":-0.026478415709943633,"operating_margin":-0.0648753322254124,"roa":-0.0097959688684966,"gross_margin":0.15359744016568547,"total_equity":55895509638.0,"total_assets":99064093509.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.006947839273713331,"dividend_yield":null,"eps":66.69,"revenue":50562541482.0,"operating_income":2092161512.0,"net_income":389246021.0,"market_cap":null,"profit_margin":0.007698308067417251,"operating_margin":0.041377696822158326,"roa":0.0039438895926537446,"gross_margin":0.20038068827309347,"total_equity":56024039369.0,"total_assets":98695973063.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.0013510734413397596,"dividend_yield":null,"eps":12.78,"revenue":42251783742.0,"operating_income":302824529.0,"net_income":74586519.0,"market_cap":null,"profit_margin":0.0017652868682525693,"operating_margin":0.0071671418856331034,"roa":0.0006930228349985984,"gross_margin":0.18393621699986784,"total_equity":55205377234.0,"total_assets":107624908204.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.01283879761789689,"dividend_yield":null,"eps":120.28,"revenue":44392728210.0,"operating_income":746539553.0,"net_income":702040521.0,"market_cap":null,"profit_margin":0.015814313499251366,"operating_margin":0.016816708120944747,"roa":0.006515250248855979,"gross_margin":0.2007090017277404,"total_equity":54681173572.0,"total_assets":107753423765.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.0791248414359616,"dividend_yield":null,"eps":-727.48,"revenue":152290472951.0,"operating_income":780412614.0,"net_income":-4245995655.0,"market_cap":null,"profit_margin":-0.027880901363844107,"operating_margin":0.005124500560524889,"roa":-0.04307619287263411,"gross_margin":null,"total_equity":53661979954.0,"total_assets":98569427144.0}],"current_price":12610.0,"change_pct":-6.32,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2023-12-21","close":39000.0},{"date":"2023-12-22","close":44250.0},{"date":"2023-12-26","close":41900.0},{"date":"2023-12-27","close":35500.0},{"date":"2023-12-28","close":32550.0},{"date":"2024-01-02","close":31650.0},{"date":"2024-01-03","close":30550.0},{"date":"2024-01-04","close":28900.0},{"date":"2024-01-05","close":28200.0},{"date":"2024-01-08","close":28550.0},{"date":"2024-01-09","close":26650.0},{"date":"2024-01-10","close":25750.0},{"date":"2024-01-11","close":25750.0},{"date":"2024-01-12","close":25900.0},{"date":"2024-01-15","close":24700.0},{"date":"2024-01-16","close":23250.0},{"date":"2024-01-17","close":22200.0},{"date":"2024-01-18","close":21750.0},{"date":"2024-01-19","close":22850.0},{"date":"2024-01-22","close":20700.0},{"date":"2024-01-23","close":20400.0},{"date":"2024-01-24","close":20700.0},{"date":"2024-01-25","close":19860.0},{"date":"2024-01-26","close":19710.0},{"date":"2024-01-29","close":19030.0},{"date":"2024-01-30","close":19240.0},{"date":"2024-01-31","close":19360.0},{"date":"2024-02-01","close":19890.0},{"date":"2024-02-02","close":20800.0},{"date":"2024-02-05","close":20850.0},{"date":"2024-02-06","close":21400.0},{"date":"2024-02-07","close":20150.0},{"date":"2024-02-08","close":19830.0},{"date":"2024-02-13","close":19860.0},{"date":"2024-02-14","close":19840.0},{"date":"2024-02-15","close":20000.0},{"date":"2024-02-16","close":21250.0},{"date":"2024-02-19","close":21450.0},{"date":"2024-02-20","close":20950.0},{"date":"2024-02-21","close":20450.0},{"date":"2024-02-22","close":20600.0},{"date":"2024-02-23","close":19620.0},{"date":"2024-02-26","close":19660.0},{"date":"2024-02-27","close":19090.0},{"date":"2024-02-28","close":18940.0},{"date":"2024-02-29","close":19610.0},{"date":"2024-03-04","close":18920.0},{"date":"2024-03-05","close":18970.0},{"date":"2024-03-06","close":19800.0},{"date":"2024-03-07","close":20350.0},{"date":"2024-03-08","close":20350.0},{"date":"2024-03-11","close":20900.0},{"date":"2024-03-12","close":19710.0},{"date":"2024-03-13","close":19110.0},{"date":"2024-03-14","close":19220.0},{"date":"2024-03-15","close":19240.0},{"date":"2024-03-18","close":19330.0},{"date":"2024-03-19","close":19270.0},{"date":"2024-03-20","close":25050.0},{"date":"2024-03-21","close":23100.0},{"date":"2024-03-22","close":28000.0},{"date":"2024-03-25","close":28950.0},{"date":"2024-03-26","close":27500.0},{"date":"2024-03-27","close":24950.0},{"date":"2024-03-28","close":23600.0},{"date":"2024-03-29","close":22550.0},{"date":"2024-04-01","close":22550.0},{"date":"2024-04-02","close":21250.0},{"date":"2024-04-03","close":19800.0},{"date":"2024-04-04","close":22400.0},{"date":"2024-04-05","close":20800.0},{"date":"2024-04-08","close":20300.0},{"date":"2024-04-09","close":22150.0},{"date":"2024-04-11","close":25300.0},{"date":"2024-04-12","close":24400.0},{"date":"2024-04-15","close":24050.0},{"date":"2024-04-16","close":22200.0},{"date":"2024-04-17","close":25400.0},{"date":"2024-04-18","close":25350.0},{"date":"2024-04-19","close":26700.0},{"date":"2024-04-22","close":26700.0},{"date":"2024-04-23","close":26050.0},{"date":"2024-04-24","close":25700.0},{"date":"2024-04-25","close":24150.0},{"date":"2024-04-26","close":23150.0},{"date":"2024-04-29","close":23250.0},{"date":"2024-04-30","close":24150.0},{"date":"2024-05-02","close":23650.0},{"date":"2024-05-03","close":23600.0},{"date":"2024-05-07","close":22400.0},{"date":"2024-05-08","close":22300.0},{"date":"2024-05-09","close":22750.0},{"date":"2024-05-10","close":22250.0},{"date":"2024-05-13","close":21250.0},{"date":"2024-05-14","close":21050.0},{"date":"2024-05-16","close":21700.0},{"date":"2024-05-17","close":20800.0},{"date":"2024-05-20","close":20300.0},{"date":"2024-05-21","close":20350.0},{"date":"2024-05-22","close":20700.0},{"date":"2024-05-23","close":20100.0},{"date":"2024-05-24","close":21000.0},{"date":"2024-05-27","close":20600.0},{"date":"2024-05-28","close":19990.0},{"date":"2024-05-29","close":20200.0},{"date":"2024-05-30","close":20050.0},{"date":"2024-05-31","close":21900.0},{"date":"2024-06-03","close":28450.0},{"date":"2024-06-04","close":36950.0},{"date":"2024-06-05","close":29500.0},{"date":"2024-06-07","close":28100.0},{"date":"2024-06-10","close":27250.0},{"date":"2024-06-11","close":25550.0},{"date":"2024-06-12","close":24800.0},{"date":"2024-06-13","close":26400.0},{"date":"2024-06-14","close":25000.0},{"date":"2024-06-17","close":25100.0},{"date":"2024-06-18","close":27050.0},{"date":"2024-06-19","close":31700.0},{"date":"2024-06-20","close":28300.0},{"date":"2024-06-21","close":24700.0},{"date":"2024-06-24","close":20500.0},{"date":"2024-06-25","close":19260.0},{"date":"2024-06-26","close":18800.0},{"date":"2024-06-27","close":18950.0},{"date":"2024-06-28","close":17450.0},{"date":"2024-07-01","close":17340.0},{"date":"2024-07-02","close":17760.0},{"date":"2024-07-03","close":16220.0},{"date":"2024-07-04","close":16210.0},{"date":"2024-07-05","close":16170.0},{"date":"2024-07-08","close":16030.0},{"date":"2024-07-09","close":16390.0},{"date":"2024-07-10","close":17130.0},{"date":"2024-07-11","close":16660.0},{"date":"2024-07-12","close":16660.0},{"date":"2024-07-15","close":16010.0},{"date":"2024-07-16","close":15400.0},{"date":"2024-07-17","close":14960.0},{"date":"2024-07-18","close":14190.0},{"date":"2024-07-19","close":14280.0},{"date":"2024-07-22","close":13350.0},{"date":"2024-07-23","close":13130.0},{"date":"2024-07-24","close":12860.0},{"date":"2024-07-25","close":12390.0},{"date":"2024-07-26","close":12370.0},{"date":"2024-07-29","close":12980.0},{"date":"2024-07-30","close":12140.0},{"date":"2024-07-31","close":12580.0},{"date":"2024-08-01","close":12970.0},{"date":"2024-08-02","close":12230.0},{"date":"2024-08-05","close":9900.0},{"date":"2024-08-06","close":10700.0},{"date":"2024-08-07","close":10570.0},{"date":"2024-08-08","close":10390.0},{"date":"2024-08-09","close":10630.0},{"date":"2024-08-12","close":10870.0},{"date":"2024-08-13","close":10840.0},{"date":"2024-08-14","close":11290.0},{"date":"2024-08-16","close":11220.0},{"date":"2024-08-19","close":10830.0},{"date":"2024-08-20","close":11290.0},{"date":"2024-08-21","close":11190.0},{"date":"2024-08-22","close":10860.0},{"date":"2024-08-23","close":10690.0},{"date":"2024-08-26","close":10440.0},{"date":"2024-08-27","close":10680.0},{"date":"2024-08-28","close":10520.0},{"date":"2024-08-29","close":10180.0},{"date":"2024-08-30","close":11410.0},{"date":"2024-09-02","close":13370.0},{"date":"2024-09-03","close":12930.0},{"date":"2024-09-04","close":12380.0},{"date":"2024-09-05","close":12550.0},{"date":"2024-09-06","close":11650.0},{"date":"2024-09-09","close":12940.0},{"date":"2024-09-10","close":12330.0},{"date":"2024-09-11","close":12030.0},{"date":"2024-09-12","close":12410.0},{"date":"2024-09-13","close":12080.0},{"date":"2024-09-19","close":12060.0},{"date":"2024-09-20","close":12030.0},{"date":"2024-09-23","close":11400.0},{"date":"2024-09-24","close":11400.0},{"date":"2024-09-25","close":11350.0},{"date":"2024-09-26","close":11440.0},{"date":"2024-09-27","close":11870.0},{"date":"2024-09-30","close":11310.0},{"date":"2024-10-02","close":10850.0},{"date":"2024-10-04","close":10640.0},{"date":"2024-10-07","close":11190.0},{"date":"2024-10-08","close":10870.0},{"date":"2024-10-10","close":10600.0},{"date":"2024-10-11","close":11160.0},{"date":"2024-10-14","close":10800.0},{"date":"2024-10-15","close":10670.0},{"date":"2024-10-16","close":10120.0},{"date":"2024-10-17","close":10010.0},{"date":"2024-10-18","close":10220.0},{"date":"2024-10-21","close":10060.0},{"date":"2024-10-22","close":9540.0},{"date":"2024-10-23","close":9400.0},{"date":"2024-10-24","close":9110.0},{"date":"2024-10-25","close":9070.0},{"date":"2024-10-28","close":9340.0},{"date":"2024-10-29","close":9380.0},{"date":"2024-10-30","close":9460.0},{"date":"2024-10-31","close":9650.0},{"date":"2024-11-01","close":9340.0},{"date":"2024-11-04","close":9570.0},{"date":"2024-11-05","close":9340.0},{"date":"2024-11-06","close":9430.0},{"date":"2024-11-07","close":9750.0},{"date":"2024-11-08","close":9780.0},{"date":"2024-11-11","close":8960.0},{"date":"2024-11-12","close":8580.0},{"date":"2024-11-13","close":8420.0},{"date":"2024-11-14","close":8630.0},{"date":"2024-11-15","close":8490.0},{"date":"2024-11-18","close":8470.0},{"date":"2024-11-19","close":8230.0},{"date":"2024-11-20","close":8300.0},{"date":"2024-11-21","close":8120.0},{"date":"2024-11-22","close":8670.0},{"date":"2024-11-25","close":8650.0},{"date":"2024-11-26","close":8900.0},{"date":"2024-11-27","close":8800.0},{"date":"2024-11-28","close":8930.0},{"date":"2024-11-29","close":8540.0},{"date":"2024-12-02","close":8090.0},{"date":"2024-12-03","close":8620.0},{"date":"2024-12-04","close":8410.0},{"date":"2024-12-05","close":8410.0},{"date":"2024-12-06","close":7530.0},{"date":"2024-12-09","close":6890.0},{"date":"2024-12-10","close":7320.0},{"date":"2024-12-11","close":7800.0},{"date":"2024-12-12","close":7890.0},{"date":"2024-12-13","close":8090.0},{"date":"2024-12-16","close":8080.0},{"date":"2024-12-17","close":8300.0},{"date":"2024-12-18","close":8600.0},{"date":"2024-12-19","close":8440.0},{"date":"2024-12-20","close":8030.0},{"date":"2024-12-23","close":8320.0},{"date":"2024-12-24","close":8320.0},{"date":"2024-12-26","close":7950.0},{"date":"2024-12-27","close":7920.0},{"date":"2024-12-30","close":8070.0},{"date":"2025-01-02","close":8150.0},{"date":"2025-01-03","close":8220.0},{"date":"2025-01-06","close":8320.0},{"date":"2025-01-07","close":8170.0},{"date":"2025-01-08","close":8180.0},{"date":"2025-01-09","close":8280.0},{"date":"2025-01-10","close":8260.0},{"date":"2025-01-13","close":8250.0},{"date":"2025-01-14","close":8150.0},{"date":"2025-01-15","close":8190.0},{"date":"2025-01-16","close":8020.0},{"date":"2025-01-17","close":8020.0},{"date":"2025-01-20","close":7700.0},{"date":"2025-01-21","close":7570.0},{"date":"2025-01-22","close":7640.0},{"date":"2025-01-23","close":7410.0},{"date":"2025-01-24","close":7540.0},{"date":"2025-01-31","close":7220.0},{"date":"2025-02-03","close":7270.0},{"date":"2025-02-04","close":7280.0},{"date":"2025-02-05","close":7360.0},{"date":"2025-02-06","close":7390.0},{"date":"2025-02-07","close":7190.0},{"date":"2025-02-10","close":7140.0},{"date":"2025-02-11","close":7150.0},{"date":"2025-02-12","close":7150.0},{"date":"2025-02-13","close":7020.0},{"date":"2025-02-14","close":7070.0},{"date":"2025-02-17","close":7230.0},{"date":"2025-02-18","close":7540.0},{"date":"2025-02-19","close":7520.0},{"date":"2025-02-20","close":7550.0},{"date":"2025-02-21","close":7690.0},{"date":"2025-02-24","close":7750.0},{"date":"2025-02-25","close":7750.0},{"date":"2025-02-26","close":7770.0},{"date":"2025-02-27","close":7690.0},{"date":"2025-02-28","close":7110.0},{"date":"2025-03-04","close":7210.0},{"date":"2025-03-05","close":7430.0},{"date":"2025-03-06","close":7430.0},{"date":"2025-03-07","close":7860.0},{"date":"2025-03-10","close":7610.0},{"date":"2025-03-11","close":7300.0},{"date":"2025-03-12","close":7250.0},{"date":"2025-03-13","close":7050.0},{"date":"2025-03-14","close":7110.0},{"date":"2025-03-17","close":7070.0},{"date":"2025-03-18","close":7160.0},{"date":"2025-03-19","close":7100.0},{"date":"2025-03-20","close":7120.0},{"date":"2025-03-21","close":7030.0},{"date":"2025-03-24","close":6810.0},{"date":"2025-03-25","close":6800.0},{"date":"2025-03-26","close":6890.0},{"date":"2025-03-27","close":6710.0},{"date":"2025-03-28","close":6590.0},{"date":"2025-03-31","close":6360.0},{"date":"2025-04-01","close":6600.0},{"date":"2025-04-02","close":6530.0},{"date":"2025-04-03","close":6380.0},{"date":"2025-04-04","close":6420.0},{"date":"2025-04-07","close":6090.0},{"date":"2025-04-08","close":6330.0},{"date":"2025-04-09","close":6320.0},{"date":"2025-04-10","close":6670.0},{"date":"2025-04-11","close":6700.0},{"date":"2025-04-14","close":6830.0},{"date":"2025-04-15","close":6860.0},{"date":"2025-04-16","close":6750.0},{"date":"2025-04-17","close":6900.0},{"date":"2025-04-18","close":6900.0},{"date":"2025-04-21","close":6830.0},{"date":"2025-04-22","close":6860.0},{"date":"2025-04-23","close":6910.0},{"date":"2025-04-24","close":6980.0},{"date":"2025-04-25","close":6900.0},{"date":"2025-04-28","close":6860.0},{"date":"2025-04-29","close":6960.0},{"date":"2025-04-30","close":6960.0},{"date":"2025-05-02","close":6980.0},{"date":"2025-05-07","close":7240.0},{"date":"2025-05-08","close":7150.0},{"date":"2025-05-09","close":7160.0},{"date":"2025-05-12","close":7300.0},{"date":"2025-05-13","close":7160.0},{"date":"2025-05-14","close":7270.0},{"date":"2025-05-15","close":7230.0},{"date":"2025-05-16","close":6960.0},{"date":"2025-05-19","close":6960.0},{"date":"2025-05-20","close":6960.0},{"date":"2025-05-21","close":6990.0},{"date":"2025-05-22","close":6950.0},{"date":"2025-05-23","close":6960.0},{"date":"2025-05-26","close":6920.0},{"date":"2025-05-27","close":6790.0},{"date":"2025-05-28","close":6760.0},{"date":"2025-05-29","close":6640.0},{"date":"2025-05-30","close":6470.0},{"date":"2025-06-02","close":6400.0},{"date":"2025-06-04","close":6480.0},{"date":"2025-06-05","close":6510.0},{"date":"2025-06-09","close":6410.0},{"date":"2025-06-10","close":6250.0},{"date":"2025-06-11","close":6300.0},{"date":"2025-06-12","close":6350.0},{"date":"2025-06-13","close":6300.0},{"date":"2025-06-16","close":6570.0},{"date":"2025-06-17","close":6460.0},{"date":"2025-06-18","close":7030.0},{"date":"2025-06-19","close":7000.0},{"date":"2025-06-20","close":7030.0},{"date":"2025-06-23","close":6750.0},{"date":"2025-06-24","close":6730.0},{"date":"2025-06-25","close":6840.0},{"date":"2025-06-26","close":6790.0},{"date":"2025-06-27","close":6720.0},{"date":"2025-06-30","close":6610.0},{"date":"2025-07-01","close":6660.0},{"date":"2025-07-02","close":6550.0},{"date":"2025-07-03","close":7050.0},{"date":"2025-07-04","close":6910.0},{"date":"2025-07-07","close":7110.0},{"date":"2025-07-08","close":7270.0},{"date":"2025-07-09","close":7560.0},{"date":"2025-07-10","close":7450.0},{"date":"2025-07-11","close":7310.0},{"date":"2025-07-14","close":7230.0},{"date":"2025-07-15","close":7270.0},{"date":"2025-07-16","close":7480.0},{"date":"2025-07-17","close":7650.0},{"date":"2025-07-18","close":7620.0},{"date":"2025-07-21","close":7660.0},{"date":"2025-07-22","close":7500.0},{"date":"2025-07-23","close":7490.0},{"date":"2025-07-24","close":7320.0},{"date":"2025-07-25","close":7390.0},{"date":"2025-07-28","close":7320.0},{"date":"2025-07-29","close":7270.0},{"date":"2025-07-30","close":7280.0},{"date":"2025-07-31","close":7230.0},{"date":"2025-08-01","close":7280.0},{"date":"2025-08-04","close":7380.0},{"date":"2025-08-05","close":7550.0},{"date":"2025-08-06","close":7400.0},{"date":"2025-08-07","close":7410.0},{"date":"2025-08-08","close":7460.0},{"date":"2025-08-11","close":7430.0},{"date":"2025-08-12","close":7310.0},{"date":"2025-08-13","close":7260.0},{"date":"2025-08-14","close":7210.0},{"date":"2025-08-18","close":7020.0},{"date":"2025-08-19","close":6820.0},{"date":"2025-08-20","close":6860.0},{"date":"2025-08-21","close":6960.0},{"date":"2025-08-22","close":6940.0},{"date":"2025-08-25","close":6830.0},{"date":"2025-08-26","close":7190.0},{"date":"2025-08-27","close":6990.0},{"date":"2025-08-28","close":6860.0},{"date":"2025-08-29","close":6820.0},{"date":"2025-09-01","close":7020.0},{"date":"2025-09-02","close":7100.0},{"date":"2025-09-03","close":6890.0},{"date":"2025-09-04","close":6890.0},{"date":"2025-09-05","close":6790.0},{"date":"2025-09-08","close":6800.0},{"date":"2025-09-09","close":6730.0},{"date":"2025-09-10","close":6780.0},{"date":"2025-09-11","close":7000.0},{"date":"2025-09-12","close":7070.0},{"date":"2025-09-15","close":6890.0},{"date":"2025-09-16","close":6890.0},{"date":"2025-09-17","close":6800.0},{"date":"2025-09-18","close":6810.0},{"date":"2025-09-19","close":6830.0},{"date":"2025-09-22","close":6620.0},{"date":"2025-09-23","close":6500.0},{"date":"2025-09-24","close":6380.0},{"date":"2025-09-25","close":7790.0},{"date":"2025-09-26","close":8910.0},{"date":"2025-09-29","close":8950.0},{"date":"2025-09-30","close":8240.0},{"date":"2025-10-01","close":8280.0},{"date":"2025-10-02","close":7560.0},{"date":"2025-10-10","close":7800.0},{"date":"2025-10-13","close":7750.0},{"date":"2025-10-14","close":7270.0},{"date":"2025-10-15","close":7200.0},{"date":"2025-10-16","close":7130.0},{"date":"2025-10-17","close":6810.0},{"date":"2025-10-20","close":6790.0},{"date":"2025-10-21","close":7230.0},{"date":"2025-10-22","close":7050.0},{"date":"2025-10-23","close":6750.0},{"date":"2025-10-24","close":6750.0},{"date":"2025-10-27","close":6710.0},{"date":"2025-10-28","close":6680.0},{"date":"2025-10-29","close":6560.0},{"date":"2025-10-30","close":6400.0},{"date":"2025-10-31","close":6340.0},{"date":"2025-11-03","close":6160.0},{"date":"2025-11-04","close":6100.0},{"date":"2025-11-05","close":5920.0},{"date":"2025-11-06","close":6150.0},{"date":"2025-11-07","close":5920.0},{"date":"2025-11-10","close":6040.0},{"date":"2025-11-11","close":5920.0},{"date":"2025-11-12","close":6040.0},{"date":"2025-11-13","close":6030.0},{"date":"2025-11-14","close":5950.0},{"date":"2025-11-17","close":6310.0},{"date":"2025-11-18","close":5940.0},{"date":"2025-11-19","close":5730.0},{"date":"2025-11-20","close":5800.0},{"date":"2025-11-21","close":5840.0},{"date":"2025-11-24","close":5720.0},{"date":"2025-11-25","close":5600.0},{"date":"2025-11-26","close":5680.0},{"date":"2025-11-27","close":5850.0},{"date":"2025-11-28","close":5990.0},{"date":"2025-12-01","close":6000.0},{"date":"2025-12-02","close":6030.0},{"date":"2025-12-03","close":6130.0},{"date":"2025-12-04","close":6020.0},{"date":"2025-12-05","close":6070.0},{"date":"2025-12-08","close":6020.0},{"date":"2025-12-09","close":6000.0},{"date":"2025-12-10","close":5960.0},{"date":"2025-12-11","close":6150.0},{"date":"2025-12-12","close":6190.0},{"date":"2025-12-15","close":6150.0},{"date":"2025-12-16","close":6120.0},{"date":"2025-12-17","close":6180.0},{"date":"2025-12-18","close":5930.0},{"date":"2025-12-19","close":5940.0},{"date":"2025-12-22","close":6000.0},{"date":"2025-12-23","close":5930.0},{"date":"2025-12-24","close":5830.0},{"date":"2025-12-26","close":5780.0},{"date":"2025-12-29","close":5780.0},{"date":"2025-12-30","close":5750.0},{"date":"2026-01-02","close":5960.0},{"date":"2026-01-05","close":6010.0},{"date":"2026-01-06","close":5940.0},{"date":"2026-01-07","close":5600.0},{"date":"2026-01-08","close":5890.0},{"date":"2026-01-09","close":5720.0},{"date":"2026-01-12","close":5740.0},{"date":"2026-01-13","close":5800.0},{"date":"2026-01-14","close":5780.0},{"date":"2026-01-15","close":5670.0},{"date":"2026-01-16","close":5630.0},{"date":"2026-01-19","close":5610.0},{"date":"2026-01-20","close":6020.0},{"date":"2026-01-21","close":6100.0},{"date":"2026-01-22","close":6110.0},{"date":"2026-01-23","close":5930.0},{"date":"2026-01-26","close":6110.0},{"date":"2026-01-27","close":6100.0},{"date":"2026-01-28","close":6500.0},{"date":"2026-01-29","close":6460.0},{"date":"2026-01-30","close":6400.0},{"date":"2026-02-02","close":6210.0},{"date":"2026-02-03","close":6190.0},{"date":"2026-02-04","close":6350.0},{"date":"2026-02-05","close":6400.0},{"date":"2026-02-06","close":6180.0},{"date":"2026-02-09","close":6360.0},{"date":"2026-02-10","close":6410.0},{"date":"2026-02-11","close":6560.0},{"date":"2026-02-12","close":6530.0},{"date":"2026-02-13","close":6390.0},{"date":"2026-02-19","close":6370.0},{"date":"2026-02-20","close":6370.0},{"date":"2026-02-23","close":6410.0},{"date":"2026-02-24","close":6460.0},{"date":"2026-02-25","close":6300.0},{"date":"2026-02-26","close":6200.0},{"date":"2026-02-27","close":5950.0},{"date":"2026-03-03","close":5650.0},{"date":"2026-03-04","close":5000.0},{"date":"2026-03-05","close":5320.0},{"date":"2026-03-06","close":5670.0},{"date":"2026-03-09","close":5210.0},{"date":"2026-03-10","close":5220.0},{"date":"2026-03-11","close":5450.0},{"date":"2026-03-12","close":5450.0},{"date":"2026-03-13","close":5410.0},{"date":"2026-03-16","close":5340.0},{"date":"2026-03-17","close":5380.0},{"date":"2026-03-18","close":5450.0},{"date":"2026-03-19","close":5340.0},{"date":"2026-03-20","close":5590.0},{"date":"2026-03-23","close":5470.0},{"date":"2026-03-24","close":5300.0},{"date":"2026-03-25","close":5440.0},{"date":"2026-03-26","close":5330.0},{"date":"2026-03-27","close":5280.0},{"date":"2026-03-30","close":5270.0},{"date":"2026-03-31","close":5060.0},{"date":"2026-04-01","close":5180.0},{"date":"2026-04-02","close":5050.0},{"date":"2026-04-03","close":4965.0},{"date":"2026-04-06","close":4820.0},{"date":"2026-04-07","close":4710.0},{"date":"2026-04-08","close":4910.0},{"date":"2026-04-09","close":4890.0},{"date":"2026-04-10","close":4995.0},{"date":"2026-04-13","close":4885.0},{"date":"2026-04-14","close":5020.0},{"date":"2026-04-15","close":4965.0},{"date":"2026-04-16","close":5020.0},{"date":"2026-04-17","close":5230.0},{"date":"2026-04-20","close":5270.0},{"date":"2026-04-21","close":5220.0},{"date":"2026-04-22","close":5600.0},{"date":"2026-04-23","close":5410.0},{"date":"2026-04-24","close":5370.0},{"date":"2026-04-27","close":5300.0},{"date":"2026-04-28","close":5220.0},{"date":"2026-04-29","close":5160.0},{"date":"2026-04-30","close":5050.0},{"date":"2026-05-04","close":5030.0},{"date":"2026-05-06","close":4935.0},{"date":"2026-05-07","close":4835.0},{"date":"2026-05-08","close":4765.0},{"date":"2026-05-11","close":4490.0},{"date":"2026-05-12","close":4590.0},{"date":"2026-05-13","close":4420.0},{"date":"2026-05-14","close":4450.0},{"date":"2026-05-15","close":4120.0},{"date":"2026-05-18","close":4345.0},{"date":"2026-05-19","close":4175.0},{"date":"2026-05-20","close":4050.0},{"date":"2026-05-21","close":4030.0},{"date":"2026-05-22","close":4145.0},{"date":"2026-05-26","close":4070.0},{"date":"2026-05-27","close":3750.0},{"date":"2026-05-28","close":4120.0},{"date":"2026-05-29","close":3760.0},{"date":"2026-06-01","close":3500.0},{"date":"2026-06-02","close":3540.0},{"date":"2026-06-04","close":3590.0},{"date":"2026-06-05","close":3325.0},{"date":"2026-06-08","close":3260.0},{"date":"2026-06-09","close":3290.0},{"date":"2026-06-10","close":3410.0},{"date":"2026-06-11","close":3320.0},{"date":"2026-06-12","close":3460.0},{"date":"2026-06-15","close":3450.0},{"date":"2026-06-16","close":3405.0},{"date":"2026-06-17","close":3325.0},{"date":"2026-06-18","close":3325.0},{"date":"2026-06-19","close":3200.0},{"date":"2026-06-22","close":3000.0},{"date":"2026-06-23","close":2650.0},{"date":"2026-06-24","close":2760.0},{"date":"2026-06-25","close":2900.0},{"date":"2026-06-26","close":3000.0},{"date":"2026-06-29","close":3205.0},{"date":"2026-06-30","close":3590.0},{"date":"2026-07-01","close":3625.0},{"date":"2026-07-02","close":4185.0},{"date":"2026-07-03","close":4065.0},{"date":"2026-07-06","close":4125.0},{"date":"2026-07-07","close":4340.0},{"date":"2026-07-08","close":4090.0},{"date":"2026-07-09","close":4230.0},{"date":"2026-07-10","close":4170.0},{"date":"2026-07-13","close":3700.0},{"date":"2026-07-14","close":3605.0},{"date":"2026-07-15","close":3865.0},{"date":"2026-07-16","close":3935.0},{"date":"2026-07-20","close":3515.0},{"date":"2026-07-21","close":3755.0},{"date":"2026-07-22","close":3820.0},{"date":"2026-07-23","close":3940.0},{"date":"2026-07-24","close":4080.0},{"date":"2026-07-27","close":3770.0},{"date":"2026-07-28","close":3435.0},{"date":"2026-07-29","close":3425.0},{"date":"2026-07-30","close":3005.0},{"date":"2026-07-31","close":3250.0},{"date":"2026-08-03","close":3385.0},{"date":"2026-08-04","close":3500.0},{"date":"2026-08-05","close":3980.0},{"date":"2026-08-06","close":3920.0},{"date":"2026-08-07","close":3955.0},{"date":"2026-08-10","close":3955.0},{"date":"2026-08-11","close":4035.0},{"date":"2026-08-12","close":4115.0},{"date":"2026-08-13","close":3885.0},{"date":"2026-08-14","close":3880.0},{"date":"2026-08-18","close":4090.0},{"date":"2026-08-19","close":3845.0},{"date":"2026-08-20","close":3795.0},{"date":"2026-08-21","close":4070.0},{"date":"2026-08-24","close":4040.0},{"date":"2026-08-25","close":3960.0},{"date":"2026-08-26","close":3755.0},{"date":"2026-08-27","close":3835.0},{"date":"2026-08-28","close":3880.0},{"date":"2026-08-31","close":3850.0},{"date":"2026-09-01","close":3930.0},{"date":"2026-09-02","close":4395.0},{"date":"2026-09-03","close":4130.0},{"date":"2026-09-04","close":4060.0},{"date":"2026-09-07","close":5130.0},{"date":"2026-09-08","close":5790.0},{"date":"2026-09-09","close":6350.0},{"date":"2026-09-10","close":6600.0},{"date":"2026-09-11","close":6040.0},{"date":"2026-09-14","close":5870.0},{"date":"2026-09-15","close":5900.0},{"date":"2026-09-16","close":6280.0},{"date":"2026-09-17","close":6560.0},{"date":"2026-09-18","close":6790.0},{"date":"2026-09-21","close":6870.0},{"date":"2026-09-22","close":8770.0},{"date":"2026-09-23","close":11400.0},{"date":"2026-09-28","close":12870.0},{"date":"2026-09-29","close":16730.0},{"date":"2026-09-30","close":16730.0},{"date":"2026-10-01","close":18190.0},{"date":"2026-10-02","close":17350.0},{"date":"2026-10-06","close":16170.0},{"date":"2026-10-07","close":16060.0},{"date":"2026-10-08","close":16370.0},{"date":"2026-10-12","close":15800.0},{"date":"2026-10-13","close":15910.0},{"date":"2026-10-14","close":16100.0},{"date":"2026-10-15","close":11270.0},{"date":"2026-10-16","close":13550.0},{"date":"2026-10-19","close":12510.0},{"date":"2026-10-20","close":12520.0},{"date":"2026-10-21","close":13810.0},{"date":"2026-10-22","close":13460.0},{"date":"2026-10-23","close":12190.0}],"chart_data":[{"date":"2024-10-23","open":9500,"high":9700,"low":9310,"close":9400,"volume":21649,"rsi_14":29.01,"sma_20":10745.0,"sma_60":11363.5,"sma_120":16397.67},{"date":"2024-10-24","open":9260,"high":9490,"low":9080,"close":9110,"volume":22320,"rsi_14":30.14,"sma_20":10630.5,"sma_60":11296.5,"sma_120":16259.42},{"date":"2024-10-25","open":9200,"high":9450,"low":9020,"close":9070,"volume":19778,"rsi_14":31.35,"sma_20":10514.0,"sma_60":11233.33,"sma_120":16133.75},{"date":"2024-10-28","open":9090,"high":9370,"low":9090,"close":9340,"volume":13611,"rsi_14":26.46,"sma_20":10413.5,"sma_60":11182.5,"sma_120":16018.67},{"date":"2024-10-29","open":9340,"high":9990,"low":9340,"close":9380,"volume":38719,"rsi_14":29.59,"sma_20":10310.5,"sma_60":11132.67,"sma_120":15903.08},{"date":"2024-10-30","open":9340,"high":9750,"low":9340,"close":9460,"volume":9816,"rsi_14":33.53,"sma_20":10190.0,"sma_60":11074.0,"sma_120":15780.67},{"date":"2024-10-31","open":9340,"high":9740,"low":9210,"close":9650,"volume":23259,"rsi_14":25.57,"sma_20":10107.0,"sma_60":11032.5,"sma_120":15664.0},{"date":"2024-11-01","open":9600,"high":9770,"low":9120,"close":9340,"volume":20117,"rsi_14":25.99,"sma_20":10031.5,"sma_60":10978.5,"sma_120":15545.17},{"date":"2024-11-04","open":9300,"high":9760,"low":9020,"close":9570,"volume":13463,"rsi_14":32.48,"sma_20":9978.0,"sma_60":10921.83,"sma_120":15438.25},{"date":"2024-11-05","open":9500,"high":9680,"low":9330,"close":9340,"volume":12080,"rsi_14":36.17,"sma_20":9885.5,"sma_60":10873.67,"sma_120":15330.25},{"date":"2024-11-06","open":9340,"high":9770,"low":9340,"close":9430,"volume":37304,"rsi_14":39.64,"sma_20":9813.5,"sma_60":10865.83,"sma_120":15219.25},{"date":"2024-11-07","open":9750,"high":9900,"low":9380,"close":9750,"volume":33973,"rsi_14":41.92,"sma_20":9771.0,"sma_60":10850.0,"sma_120":15115.08},{"date":"2024-11-08","open":9750,"high":10300,"low":9510,"close":9780,"volume":48157,"rsi_14":44.96,"sma_20":9702.0,"sma_60":10836.83,"sma_120":15019.5},{"date":"2024-11-11","open":9790,"high":9910,"low":8900,"close":8960,"volume":57862,"rsi_14":40.58,"sma_20":9610.0,"sma_60":10813.0,"sma_120":14918.75},{"date":"2024-11-12","open":8910,"high":9050,"low":8210,"close":8580,"volume":79608,"rsi_14":37.65,"sma_20":9505.5,"sma_60":10778.83,"sma_120":14809.42},{"date":"2024-11-13","open":8600,"high":8620,"low":8130,"close":8420,"volume":26238,"rsi_14":39.18,"sma_20":9420.5,"sma_60":10738.0,"sma_120":14706.25},{"date":"2024-11-14","open":8420,"high":9860,"low":8410,"close":8630,"volume":634628,"rsi_14":43.45,"sma_20":9351.5,"sma_60":10701.17,"sma_120":14609.0},{"date":"2024-11-15","open":8400,"high":8750,"low":8070,"close":8490,"volume":88664,"rsi_14":36.84,"sma_20":9265.0,"sma_60":10654.5,"sma_120":14510.17},{"date":"2024-11-18","open":8300,"high":8640,"low":8300,"close":8470,"volume":31398,"rsi_14":35.83,"sma_20":9185.5,"sma_60":10608.67,"sma_120":14408.25},{"date":"2024-11-19","open":8490,"high":8630,"low":8200,"close":8230,"volume":31283,"rsi_14":31.75,"sma_20":9120.0,"sma_60":10565.33,"sma_120":14309.33},{"date":"2024-11-20","open":8250,"high":8590,"low":8050,"close":8300,"volume":32787,"rsi_14":29.23,"sma_20":9065.0,"sma_60":10515.5,"sma_120":14203.5},{"date":"2024-11-21","open":8300,"high":8530,"low":8050,"close":8120,"volume":27208,"rsi_14":30.45,"sma_20":9015.5,"sma_60":10464.33,"sma_120":14099.5},{"date":"2024-11-22","open":8290,"high":8780,"low":8010,"close":8670,"volume":66650,"rsi_14":36.92,"sma_20":8995.5,"sma_60":10427.83,"sma_120":14005.17},{"date":"2024-11-25","open":8590,"high":8700,"low":8470,"close":8650,"volume":29929,"rsi_14":39.32,"sma_20":8961.0,"sma_60":10393.83,"sma_120":13908.92},{"date":"2024-11-26","open":8650,"high":9090,"low":8510,"close":8900,"volume":36355,"rsi_14":42.18,"sma_20":8937.0,"sma_60":10368.17,"sma_120":13816.0},{"date":"2024-11-27","open":8920,"high":8920,"low":8620,"close":8800,"volume":21957,"rsi_14":35.02,"sma_20":8904.0,"sma_60":10336.83,"sma_120":13706.83},{"date":"2024-11-28","open":8880,"high":8950,"low":8660,"close":8930,"volume":23018,"rsi_14":37.0,"sma_20":8868.0,"sma_60":10310.33,"sma_120":13544.17},{"date":"2024-11-29","open":8960,"high":9000,"low":8480,"close":8540,"volume":30793,"rsi_14":42.61,"sma_20":8828.0,"sma_60":10283.0,"sma_120":13307.42},{"date":"2024-12-02","open":8830,"high":8830,"low":8070,"close":8090,"volume":22116,"rsi_14":41.58,"sma_20":8754.0,"sma_60":10227.67,"sma_120":13129.0},{"date":"2024-12-03","open":7960,"high":8750,"low":7960,"close":8620,"volume":50021,"rsi_14":53.05,"sma_20":8718.0,"sma_60":10148.5,"sma_120":12966.67},{"date":"2024-12-04","open":8220,"high":8550,"low":8180,"close":8410,"volume":33436,"rsi_14":46.65,"sma_20":8667.0,"sma_60":10073.17,"sma_120":12809.67},{"date":"2024-12-05","open":8410,"high":8550,"low":8230,"close":8410,"volume":21710,"rsi_14":48.73,"sma_20":8600.0,"sma_60":10007.0,"sma_120":12666.83},{"date":"2024-12-06","open":8370,"high":8440,"low":7240,"close":7530,"volume":120739,"rsi_14":38.25,"sma_20":8487.5,"sma_60":9923.33,"sma_120":12522.92},{"date":"2024-12-09","open":7480,"high":7480,"low":6510,"close":6890,"volume":78562,"rsi_14":34.77,"sma_20":8384.0,"sma_60":9844.0,"sma_120":12360.33},{"date":"2024-12-10","open":6710,"high":7350,"low":6710,"close":7320,"volume":35795,"rsi_14":39.71,"sma_20":8321.0,"sma_60":9750.33,"sma_120":12213.0},{"date":"2024-12-11","open":7320,"high":7800,"low":7320,"close":7800,"volume":24874,"rsi_14":46.84,"sma_20":8290.0,"sma_60":9674.83,"sma_120":12068.83},{"date":"2024-12-12","open":7780,"high":7940,"low":7580,"close":7890,"volume":25343,"rsi_14":41.52,"sma_20":8253.0,"sma_60":9605.83,"sma_120":11909.17},{"date":"2024-12-13","open":7890,"high":8090,"low":7810,"close":8090,"volume":11030,"rsi_14":44.14,"sma_20":8233.0,"sma_60":9533.83,"sma_120":11712.42},{"date":"2024-12-16","open":8040,"high":8200,"low":7920,"close":8080,"volume":18674,"rsi_14":40.97,"sma_20":8213.5,"sma_60":9467.17,"sma_120":11543.92},{"date":"2024-12-17","open":8080,"high":8300,"low":7980,"close":8300,"volume":16907,"rsi_14":44.64,"sma_20":8217.0,"sma_60":9404.5,"sma_120":11407.25},{"date":"2024-12-18","open":8300,"high":8630,"low":8060,"close":8600,"volume":19482,"rsi_14":46.58,"sma_20":8232.0,"sma_60":9347.33,"sma_120":11308.08},{"date":"2024-12-19","open":8300,"high":8590,"low":8260,"close":8440,"volume":9625,"rsi_14":48.91,"sma_20":8248.0,"sma_60":9298.0,"sma_120":11217.92},{"date":"2024-12-20","open":8360,"high":8360,"low":8010,"close":8030,"volume":17508,"rsi_14":49.34,"sma_20":8216.0,"sma_60":9241.83,"sma_120":11128.17},{"date":"2024-12-23","open":8050,"high":8480,"low":8050,"close":8320,"volume":16066,"rsi_14":46.53,"sma_20":8199.5,"sma_60":9191.33,"sma_120":11039.58},{"date":"2024-12-24","open":8320,"high":8490,"low":8090,"close":8320,"volume":8655,"rsi_14":48.91,"sma_20":8170.5,"sma_60":9139.33,"sma_120":10963.5},{"date":"2024-12-26","open":8320,"high":8320,"low":7820,"close":7950,"volume":18493,"rsi_14":44.87,"sma_20":8128.0,"sma_60":9074.0,"sma_120":10885.25},{"date":"2024-12-27","open":7950,"high":8090,"low":7690,"close":7920,"volume":11239,"rsi_14":55.37,"sma_20":8077.5,"sma_60":9017.5,"sma_120":10803.25},{"date":"2024-12-30","open":7920,"high":8110,"low":7920,"close":8070,"volume":8234,"rsi_14":68.79,"sma_20":8054.0,"sma_60":8971.17,"sma_120":10735.33},{"date":"2025-01-02","open":7880,"high":8150,"low":7880,"close":8150,"volume":11392,"rsi_14":64.87,"sma_20":8057.0,"sma_60":8929.67,"sma_120":10668.17},{"date":"2025-01-03","open":8150,"high":8340,"low":8100,"close":8220,"volume":8647,"rsi_14":58.82,"sma_20":8037.0,"sma_60":8880.17,"sma_120":10601.92},{"date":"2025-01-06","open":8280,"high":8360,"low":8130,"close":8320,"volume":16579,"rsi_14":59.0,"sma_20":8032.5,"sma_60":8837.67,"sma_120":10537.67},{"date":"2025-01-07","open":8370,"high":8370,"low":8070,"close":8170,"volume":13012,"rsi_14":51.71,"sma_20":8020.5,"sma_60":8797.17,"sma_120":10469.17},{"date":"2025-01-08","open":8070,"high":8250,"low":8050,"close":8180,"volume":13155,"rsi_14":52.14,"sma_20":8053.0,"sma_60":8747.5,"sma_120":10394.58},{"date":"2025-01-09","open":8350,"high":8350,"low":8040,"close":8280,"volume":14830,"rsi_14":49.55,"sma_20":8122.5,"sma_60":8705.5,"sma_120":10324.75},{"date":"2025-01-10","open":8280,"high":8380,"low":8090,"close":8260,"volume":10537,"rsi_14":41.24,"sma_20":8169.5,"sma_60":8665.33,"sma_120":10254.75},{"date":"2025-01-13","open":8260,"high":8490,"low":8080,"close":8250,"volume":17435,"rsi_14":44.69,"sma_20":8192.0,"sma_60":8634.17,"sma_120":10190.08},{"date":"2025-01-14","open":8250,"high":8320,"low":8140,"close":8150,"volume":7554,"rsi_14":54.05,"sma_20":8205.0,"sma_60":8603.17,"sma_120":10129.67},{"date":"2025-01-15","open":8090,"high":8330,"low":7920,"close":8190,"volume":22001,"rsi_14":44.72,"sma_20":8210.0,"sma_60":8569.33,"sma_120":10073.25},{"date":"2025-01-16","open":8150,"high":8280,"low":8020,"close":8020,"volume":11792,"rsi_14":39.29,"sma_20":8207.0,"sma_60":8535.33,"sma_120":10021.83},{"date":"2025-01-17","open":8080,"high":8080,"low":7920,"close":8020,"volume":6919,"rsi_14":53.4,"sma_20":8193.0,"sma_60":8510.0,"sma_120":9969.67},{"date":"2025-01-20","open":7960,"high":8080,"low":7700,"close":7700,"volume":17718,"rsi_14":41.67,"sma_20":8148.0,"sma_60":8481.67,"sma_120":9922.58},{"date":"2025-01-21","open":7700,"high":7820,"low":7560,"close":7570,"volume":8943,"rsi_14":30.77,"sma_20":8104.5,"sma_60":8456.0,"sma_120":9876.25},{"date":"2025-01-22","open":7740,"high":7830,"low":7480,"close":7640,"volume":14758,"rsi_14":30.23,"sma_20":8085.0,"sma_60":8432.17,"sma_120":9832.75},{"date":"2025-01-23","open":7660,"high":7720,"low":7410,"close":7410,"volume":12124,"rsi_14":22.07,"sma_20":8039.5,"sma_60":8400.0,"sma_120":9791.25},{"date":"2025-01-24","open":7450,"high":7600,"low":7420,"close":7540,"volume":7252,"rsi_14":23.65,"sma_20":8000.5,"sma_60":8369.33,"sma_120":9751.0},{"date":"2025-01-31","open":7540,"high":7620,"low":7140,"close":7220,"volume":25076,"rsi_14":21.21,"sma_20":7964.0,"sma_60":8332.0,"sma_120":9703.0},{"date":"2025-02-03","open":7320,"high":7320,"low":6950,"close":7270,"volume":13438,"rsi_14":23.08,"sma_20":7931.5,"sma_60":8292.33,"sma_120":9662.42},{"date":"2025-02-04","open":7170,"high":7320,"low":7160,"close":7280,"volume":8374,"rsi_14":18.75,"sma_20":7892.0,"sma_60":8258.0,"sma_120":9618.25},{"date":"2025-02-05","open":7160,"high":7360,"low":7150,"close":7360,"volume":8694,"rsi_14":22.89,"sma_20":7852.5,"sma_60":8221.17,"sma_120":9571.5},{"date":"2025-02-06","open":7360,"high":7470,"low":7220,"close":7390,"volume":6002,"rsi_14":24.4,"sma_20":7811.0,"sma_60":8188.67,"sma_120":9531.17},{"date":"2025-02-07","open":7410,"high":7410,"low":7150,"close":7190,"volume":7492,"rsi_14":23.03,"sma_20":7754.5,"sma_60":8151.33,"sma_120":9508.58},{"date":"2025-02-10","open":7190,"high":7190,"low":7030,"close":7140,"volume":5940,"rsi_14":20.67,"sma_20":7703.0,"sma_60":8107.83,"sma_120":9478.92},{"date":"2025-02-11","open":7180,"high":7210,"low":7100,"close":7150,"volume":3196,"rsi_14":23.31,"sma_20":7651.5,"sma_60":8064.0,"sma_120":9450.42},{"date":"2025-02-12","open":7260,"high":7260,"low":7070,"close":7150,"volume":10130,"rsi_14":23.31,"sma_20":7595.0,"sma_60":8033.83,"sma_120":9423.42},{"date":"2025-02-13","open":7120,"high":7190,"low":7020,"close":7020,"volume":10670,"rsi_14":26.39,"sma_20":7533.0,"sma_60":8007.83,"sma_120":9393.33},{"date":"2025-02-14","open":7030,"high":7140,"low":6970,"close":7070,"volume":11992,"rsi_14":31.62,"sma_20":7474.0,"sma_60":7985.33,"sma_120":9361.67},{"date":"2025-02-17","open":7080,"high":7240,"low":7060,"close":7230,"volume":7697,"rsi_14":35.86,"sma_20":7428.0,"sma_60":7962.0,"sma_120":9331.58},{"date":"2025-02-18","open":7160,"high":7610,"low":7160,"close":7540,"volume":30127,"rsi_14":54.25,"sma_20":7395.5,"sma_60":7946.17,"sma_120":9300.33},{"date":"2025-02-19","open":7470,"high":7690,"low":7350,"close":7520,"volume":29473,"rsi_14":49.3,"sma_20":7370.5,"sma_60":7930.33,"sma_120":9269.5},{"date":"2025-02-20","open":7520,"high":7600,"low":7350,"close":7550,"volume":12053,"rsi_14":64.6,"sma_20":7347.0,"sma_60":7919.0,"sma_120":9242.17},{"date":"2025-02-21","open":7550,"high":7690,"low":7450,"close":7690,"volume":9837,"rsi_14":67.21,"sma_20":7346.5,"sma_60":7908.83,"sma_120":9212.17},{"date":"2025-02-24","open":7590,"high":7780,"low":7520,"close":7750,"volume":13878,"rsi_14":68.5,"sma_20":7355.5,"sma_60":7902.67,"sma_120":9183.5},{"date":"2025-02-25","open":7750,"high":7800,"low":7610,"close":7750,"volume":10001,"rsi_14":66.39,"sma_20":7361.0,"sma_60":7887.33,"sma_120":9157.58},{"date":"2025-02-26","open":7750,"high":7820,"low":7530,"close":7770,"volume":13483,"rsi_14":66.1,"sma_20":7379.0,"sma_60":7872.67,"sma_120":9133.25},{"date":"2025-02-27","open":7770,"high":7840,"low":7550,"close":7690,"volume":10522,"rsi_14":73.58,"sma_20":7386.5,"sma_60":7852.5,"sma_120":9110.33},{"date":"2025-02-28","open":7580,"high":7670,"low":7050,"close":7110,"volume":22453,"rsi_14":49.06,"sma_20":7381.0,"sma_60":7824.33,"sma_120":9080.58},{"date":"2025-03-04","open":7100,"high":7250,"low":6930,"close":7210,"volume":13887,"rsi_14":51.79,"sma_20":7378.0,"sma_60":7795.67,"sma_120":9053.0},{"date":"2025-03-05","open":7250,"high":7550,"low":7070,"close":7430,"volume":8057,"rsi_14":57.37,"sma_20":7385.5,"sma_60":7777.17,"sma_120":9030.08},{"date":"2025-03-06","open":7430,"high":7490,"low":7220,"close":7430,"volume":6174,"rsi_14":61.58,"sma_20":7389.0,"sma_60":7766.17,"sma_120":8996.92},{"date":"2025-03-07","open":7460,"high":8800,"low":7460,"close":7860,"volume":787896,"rsi_14":68.37,"sma_20":7412.5,"sma_60":7753.5,"sma_120":8951.0},{"date":"2025-03-10","open":7880,"high":7930,"low":7610,"close":7610,"volume":41707,"rsi_14":58.48,"sma_20":7433.5,"sma_60":7740.17,"sma_120":8906.67},{"date":"2025-03-11","open":7460,"high":7580,"low":7240,"close":7300,"volume":46276,"rsi_14":44.64,"sma_20":7441.5,"sma_60":7721.67,"sma_120":8864.33},{"date":"2025-03-12","open":7290,"high":7460,"low":7210,"close":7250,"volume":24270,"rsi_14":44.05,"sma_20":7446.5,"sma_60":7717.0,"sma_120":8820.17},{"date":"2025-03-13","open":7320,"high":7400,"low":7050,"close":7050,"volume":19727,"rsi_14":39.75,"sma_20":7441.5,"sma_60":7719.67,"sma_120":8781.83},{"date":"2025-03-14","open":7090,"high":7200,"low":6950,"close":7110,"volume":15008,"rsi_14":37.71,"sma_20":7446.0,"sma_60":7716.17,"sma_120":8733.25},{"date":"2025-03-17","open":7110,"high":7250,"low":7010,"close":7070,"volume":10847,"rsi_14":35.47,"sma_20":7446.0,"sma_60":7704.0,"sma_120":8689.42},{"date":"2025-03-18","open":7030,"high":7270,"low":7030,"close":7160,"volume":11193,"rsi_14":37.86,"sma_20":7442.5,"sma_60":7691.83,"sma_120":8648.83},{"date":"2025-03-19","open":7160,"high":7270,"low":7050,"close":7100,"volume":6105,"rsi_14":36.44,"sma_20":7420.5,"sma_60":7675.33,"sma_120":8604.58},{"date":"2025-03-20","open":7110,"high":7190,"low":7030,"close":7120,"volume":13069,"rsi_14":38.17,"sma_20":7400.5,"sma_60":7659.33,"sma_120":8563.25},{"date":"2025-03-21","open":7100,"high":7150,"low":7010,"close":7030,"volume":7372,"rsi_14":47.92,"sma_20":7374.5,"sma_60":7638.17,"sma_120":8521.33},{"date":"2025-03-24","open":7030,"high":7050,"low":6750,"close":6810,"volume":21866,"rsi_14":40.2,"sma_20":7330.5,"sma_60":7608.33,"sma_120":8477.83},{"date":"2025-03-25","open":6780,"high":7000,"low":6710,"close":6800,"volume":12175,"rsi_14":32.79,"sma_20":7283.0,"sma_60":7581.0,"sma_120":8439.5},{"date":"2025-03-26","open":6800,"high":6890,"low":6710,"close":6890,"volume":8889,"rsi_14":35.94,"sma_20":7240.0,"sma_60":7562.0,"sma_120":8401.92},{"date":"2025-03-27","open":6890,"high":6930,"low":6700,"close":6710,"volume":12072,"rsi_14":15.57,"sma_20":7187.0,"sma_60":7535.17,"sma_120":8363.25},{"date":"2025-03-28","open":6710,"high":6710,"low":6530,"close":6590,"volume":7144,"rsi_14":16.88,"sma_20":7132.0,"sma_60":7506.33,"sma_120":8322.83},{"date":"2025-03-31","open":6590,"high":6590,"low":6200,"close":6360,"volume":30187,"rsi_14":17.81,"sma_20":7094.5,"sma_60":7479.83,"sma_120":8276.92},{"date":"2025-04-01","open":6160,"high":6610,"low":6160,"close":6600,"volume":27107,"rsi_14":30.3,"sma_20":7064.0,"sma_60":7457.83,"sma_120":8237.67},{"date":"2025-04-02","open":6610,"high":6740,"low":6420,"close":6530,"volume":5097,"rsi_14":32.89,"sma_20":7019.0,"sma_60":7432.17,"sma_120":8201.67},{"date":"2025-04-03","open":6490,"high":6490,"low":6330,"close":6380,"volume":6967,"rsi_14":27.33,"sma_20":6966.5,"sma_60":7402.67,"sma_120":8166.17},{"date":"2025-04-04","open":6380,"high":6530,"low":6160,"close":6420,"volume":11465,"rsi_14":29.81,"sma_20":6894.5,"sma_60":7372.67,"sma_120":8126.42},{"date":"2025-04-07","open":6310,"high":6310,"low":6020,"close":6090,"volume":17099,"rsi_14":21.08,"sma_20":6818.5,"sma_60":7335.5,"sma_120":8086.58},{"date":"2025-04-08","open":6130,"high":6400,"low":6130,"close":6330,"volume":12453,"rsi_14":31.03,"sma_20":6770.0,"sma_60":7304.83,"sma_120":8051.0},{"date":"2025-04-09","open":6280,"high":6410,"low":6190,"close":6320,"volume":10976,"rsi_14":30.2,"sma_20":6723.5,"sma_60":7273.83,"sma_120":8010.67},{"date":"2025-04-10","open":6540,"high":6700,"low":6370,"close":6670,"volume":19653,"rsi_14":42.11,"sma_20":6704.5,"sma_60":7247.0,"sma_120":7976.25},{"date":"2025-04-11","open":6530,"high":6750,"low":6530,"close":6700,"volume":10675,"rsi_14":47.37,"sma_20":6684.0,"sma_60":7221.0,"sma_120":7943.17},{"date":"2025-04-14","open":6650,"high":6830,"low":6620,"close":6830,"volume":8846,"rsi_14":50.68,"sma_20":6672.0,"sma_60":7197.33,"sma_120":7915.75},{"date":"2025-04-15","open":6830,"high":6860,"low":6670,"close":6860,"volume":13056,"rsi_14":49.3,"sma_20":6657.0,"sma_60":7175.83,"sma_120":7889.5},{"date":"2025-04-16","open":6860,"high":6930,"low":6690,"close":6750,"volume":14004,"rsi_14":50.96,"sma_20":6639.5,"sma_60":7151.83,"sma_120":7860.58},{"date":"2025-04-17","open":6620,"high":6980,"low":6620,"close":6900,"volume":11905,"rsi_14":57.35,"sma_20":6628.5,"sma_60":7133.17,"sma_120":7834.25},{"date":"2025-04-18","open":6900,"high":6900,"low":6620,"close":6900,"volume":13073,"rsi_14":64.36,"sma_20":6622.0,"sma_60":7114.5,"sma_120":7812.25},{"date":"2025-04-21","open":6870,"high":6900,"low":6770,"close":6830,"volume":7013,"rsi_14":56.73,"sma_20":6623.0,"sma_60":7100.0,"sma_120":7790.83},{"date":"2025-04-22","open":6800,"high":6900,"low":6700,"close":6860,"volume":3130,"rsi_14":59.88,"sma_20":6626.0,"sma_60":7088.17,"sma_120":7772.08},{"date":"2025-04-23","open":6870,"high":6960,"low":6790,"close":6910,"volume":8356,"rsi_14":66.88,"sma_20":6627.0,"sma_60":7076.0,"sma_120":7754.08},{"date":"2025-04-24","open":6910,"high":6980,"low":6750,"close":6980,"volume":4413,"rsi_14":67.5,"sma_20":6640.5,"sma_60":7068.83,"sma_120":7734.42},{"date":"2025-04-25","open":6980,"high":6990,"low":6780,"close":6900,"volume":10737,"rsi_14":80.0,"sma_20":6656.0,"sma_60":7058.17,"sma_120":7713.75},{"date":"2025-04-28","open":6840,"high":7000,"low":6830,"close":6860,"volume":11921,"rsi_14":73.04,"sma_20":6681.0,"sma_60":7052.17,"sma_120":7692.08},{"date":"2025-04-29","open":6840,"high":7000,"low":6810,"close":6960,"volume":6685,"rsi_14":75.81,"sma_20":6699.0,"sma_60":7047.0,"sma_120":7669.67},{"date":"2025-04-30","open":6890,"high":7040,"low":6780,"close":6960,"volume":6987,"rsi_14":66.29,"sma_20":6720.5,"sma_60":7041.67,"sma_120":7649.83},{"date":"2025-05-02","open":6920,"high":7040,"low":6830,"close":6980,"volume":7697,"rsi_14":65.91,"sma_20":6750.5,"sma_60":7035.33,"sma_120":7628.25},{"date":"2025-05-07","open":6890,"high":7240,"low":6890,"close":7240,"volume":20668,"rsi_14":70.3,"sma_20":6791.5,"sma_60":7032.83,"sma_120":7610.75},{"date":"2025-05-08","open":7240,"high":7300,"low":7150,"close":7150,"volume":7144,"rsi_14":63.55,"sma_20":6844.5,"sma_60":7032.17,"sma_120":7591.75},{"date":"2025-05-09","open":7150,"high":7220,"low":7100,"close":7160,"volume":4807,"rsi_14":71.13,"sma_20":6886.0,"sma_60":7032.5,"sma_120":7570.17},{"date":"2025-05-12","open":7090,"high":7300,"low":7050,"close":7300,"volume":7183,"rsi_14":70.83,"sma_20":6935.0,"sma_60":7035.0,"sma_120":7549.5},{"date":"2025-05-13","open":7300,"high":7350,"low":7150,"close":7160,"volume":6783,"rsi_14":61.82,"sma_20":6959.5,"sma_60":7035.17,"sma_120":7534.5},{"date":"2025-05-14","open":7060,"high":7370,"low":7020,"close":7270,"volume":10644,"rsi_14":69.3,"sma_20":6988.0,"sma_60":7039.33,"sma_120":7523.58},{"date":"2025-05-15","open":7270,"high":7300,"low":7110,"close":7230,"volume":5558,"rsi_14":66.09,"sma_20":7008.0,"sma_60":7042.0,"sma_120":7513.67},{"date":"2025-05-16","open":7150,"high":7260,"low":6960,"close":6960,"volume":10281,"rsi_14":51.82,"sma_20":7013.0,"sma_60":7037.5,"sma_120":7499.75},{"date":"2025-05-19","open":6900,"high":7030,"low":6840,"close":6960,"volume":5478,"rsi_14":49.23,"sma_20":7023.5,"sma_60":7027.83,"sma_120":7487.0},{"date":"2025-05-20","open":6960,"high":7030,"low":6880,"close":6960,"volume":6226,"rsi_14":52.46,"sma_20":7026.5,"sma_60":7018.5,"sma_120":7474.42},{"date":"2025-05-21","open":6950,"high":7070,"low":6910,"close":6990,"volume":3783,"rsi_14":55.37,"sma_20":7031.0,"sma_60":7009.17,"sma_120":7464.08},{"date":"2025-05-22","open":6950,"high":7030,"low":6830,"close":6950,"volume":4350,"rsi_14":49.57,"sma_20":7037.0,"sma_60":6996.83,"sma_120":7452.83},{"date":"2025-05-23","open":6940,"high":7030,"low":6840,"close":6960,"volume":5217,"rsi_14":50.0,"sma_20":7042.0,"sma_60":6983.67,"sma_120":7443.17},{"date":"2025-05-26","open":6870,"high":7000,"low":6820,"close":6920,"volume":1691,"rsi_14":47.46,"sma_20":7042.5,"sma_60":6969.83,"sma_120":7428.58},{"date":"2025-05-27","open":6870,"high":7000,"low":6780,"close":6790,"volume":4825,"rsi_14":28.57,"sma_20":7033.0,"sma_60":6953.5,"sma_120":7413.08},{"date":"2025-05-28","open":6820,"high":6930,"low":6700,"close":6760,"volume":2937,"rsi_14":30.3,"sma_20":7026.0,"sma_60":6938.0,"sma_120":7395.25},{"date":"2025-05-29","open":6760,"high":6760,"low":6590,"close":6640,"volume":10291,"rsi_14":26.36,"sma_20":7015.0,"sma_60":6930.17,"sma_120":7377.25},{"date":"2025-05-30","open":6630,"high":6660,"low":6460,"close":6470,"volume":7395,"rsi_14":13.27,"sma_20":6990.5,"sma_60":6917.83,"sma_120":7356.75},{"date":"2025-06-02","open":6510,"high":6510,"low":6350,"close":6400,"volume":10999,"rsi_14":14.15,"sma_20":6962.5,"sma_60":6900.67,"sma_120":7338.92},{"date":"2025-06-04","open":6440,"high":6560,"low":6400,"close":6480,"volume":14929,"rsi_14":11.65,"sma_20":6937.5,"sma_60":6884.83,"sma_120":7325.5},{"date":"2025-06-05","open":6490,"high":6590,"low":6410,"close":6510,"volume":6686,"rsi_14":14.71,"sma_20":6901.0,"sma_60":6862.33,"sma_120":7307.92},{"date":"2025-06-09","open":6620,"high":6620,"low":6360,"close":6410,"volume":20116,"rsi_14":17.65,"sma_20":6864.0,"sma_60":6842.33,"sma_120":7291.25},{"date":"2025-06-10","open":6360,"high":6460,"low":6250,"close":6250,"volume":20820,"rsi_14":14.85,"sma_20":6818.5,"sma_60":6824.83,"sma_120":7273.25},{"date":"2025-06-11","open":6260,"high":6310,"low":6260,"close":6300,"volume":17089,"rsi_14":18.87,"sma_20":6768.5,"sma_60":6809.0,"sma_120":7263.0},{"date":"2025-06-12","open":6330,"high":6490,"low":6320,"close":6350,"volume":19785,"rsi_14":20.37,"sma_20":6728.0,"sma_60":6797.33,"sma_120":7258.5},{"date":"2025-06-13","open":6360,"high":6400,"low":6220,"close":6300,"volume":16452,"rsi_14":20.18,"sma_20":6679.5,"sma_60":6783.83,"sma_120":7250.0},{"date":"2025-06-16","open":6310,"high":6590,"low":6210,"close":6570,"volume":17733,"rsi_14":35.56,"sma_20":6646.5,"sma_60":6775.5,"sma_120":7239.75},{"date":"2025-06-17","open":6500,"high":6570,"low":6450,"close":6460,"volume":15780,"rsi_14":33.8,"sma_20":6621.5,"sma_60":6763.83,"sma_120":7227.83},{"date":"2025-06-18","open":6480,"high":7120,"low":6480,"close":7030,"volume":120509,"rsi_14":56.45,"sma_20":6625.0,"sma_60":6762.67,"sma_120":7219.0},{"date":"2025-06-19","open":7090,"high":7090,"low":6860,"close":7000,"volume":12624,"rsi_14":56.45,"sma_20":6627.0,"sma_60":6760.67,"sma_120":7210.0},{"date":"2025-06-20","open":6990,"high":7090,"low":6880,"close":7030,"volume":10296,"rsi_14":61.02,"sma_20":6629.0,"sma_60":6760.67,"sma_120":7199.42},{"date":"2025-06-23","open":7000,"high":7050,"low":6680,"close":6750,"volume":14121,"rsi_14":57.45,"sma_20":6619.0,"sma_60":6759.67,"sma_120":7184.0},{"date":"2025-06-24","open":6760,"high":6900,"low":6670,"close":6730,"volume":8170,"rsi_14":59.02,"sma_20":6607.5,"sma_60":6758.5,"sma_120":7169.75},{"date":"2025-06-25","open":6740,"high":6950,"low":6720,"close":6840,"volume":8169,"rsi_14":59.68,"sma_20":6603.5,"sma_60":6757.67,"sma_120":7159.83},{"date":"2025-06-26","open":6950,"high":6950,"low":6720,"close":6790,"volume":7658,"rsi_14":57.45,"sma_20":6603.5,"sma_60":6759.0,"sma_120":7147.08},{"date":"2025-06-27","open":6790,"high":6790,"low":6550,"close":6720,"volume":9070,"rsi_14":58.38,"sma_20":6601.5,"sma_60":6761.17,"sma_120":7133.75},{"date":"2025-06-30","open":6680,"high":6720,"low":6540,"close":6610,"volume":7548,"rsi_14":60.0,"sma_20":6600.0,"sma_60":6765.33,"sma_120":7122.58},{"date":"2025-07-01","open":6620,"high":6770,"low":6590,"close":6660,"volume":9286,"rsi_14":60.0,"sma_20":6609.5,"sma_60":6766.33,"sma_120":7112.08},{"date":"2025-07-02","open":6610,"high":6670,"low":6500,"close":6550,"volume":5890,"rsi_14":55.38,"sma_20":6617.0,"sma_60":6766.67,"sma_120":7099.42},{"date":"2025-07-03","open":6570,"high":8000,"low":6570,"close":7050,"volume":1192865,"rsi_14":66.23,"sma_20":6645.5,"sma_60":6777.83,"sma_120":7090.25},{"date":"2025-07-04","open":7040,"high":7090,"low":6850,"close":6910,"volume":91132,"rsi_14":57.8,"sma_20":6665.5,"sma_60":6786.0,"sma_120":7079.33},{"date":"2025-07-07","open":6870,"high":7150,"low":6870,"close":7110,"volume":56851,"rsi_14":64.32,"sma_20":6700.5,"sma_60":6803.0,"sma_120":7069.25},{"date":"2025-07-08","open":7180,"high":7460,"low":7020,"close":7270,"volume":113596,"rsi_14":56.45,"sma_20":6751.5,"sma_60":6818.67,"sma_120":7061.75},{"date":"2025-07-09","open":7260,"high":7790,"low":7210,"close":7560,"volume":82014,"rsi_14":63.21,"sma_20":6814.5,"sma_60":6839.33,"sma_120":7056.58},{"date":"2025-07-10","open":7610,"high":7870,"low":7370,"close":7450,"volume":26825,"rsi_14":59.55,"sma_20":6869.5,"sma_60":6852.33,"sma_120":7049.67},{"date":"2025-07-11","open":7470,"high":7570,"low":7250,"close":7310,"volume":26976,"rsi_14":63.59,"sma_20":6920.0,"sma_60":6862.5,"sma_120":7041.75},{"date":"2025-07-14","open":7570,"high":7570,"low":7200,"close":7230,"volume":16846,"rsi_14":61.79,"sma_20":6953.0,"sma_60":6869.17,"sma_120":7033.25},{"date":"2025-07-15","open":7230,"high":7350,"low":7170,"close":7270,"volume":12612,"rsi_14":60.49,"sma_20":6993.5,"sma_60":6876.0,"sma_120":7025.92},{"date":"2025-07-16","open":7280,"high":8500,"low":7120,"close":7480,"volume":442695,"rsi_14":65.61,"sma_20":7016.0,"sma_60":6888.17,"sma_120":7020.0},{"date":"2025-07-17","open":7490,"high":7880,"low":7290,"close":7650,"volume":61852,"rsi_14":70.13,"sma_20":7048.5,"sma_60":6900.67,"sma_120":7016.92},{"date":"2025-07-18","open":7620,"high":7850,"low":7500,"close":7620,"volume":58761,"rsi_14":72.65,"sma_20":7078.0,"sma_60":6912.67,"sma_120":7013.58},{"date":"2025-07-21","open":7620,"high":7810,"low":7600,"close":7660,"volume":26351,"rsi_14":72.52,"sma_20":7123.5,"sma_60":6926.5,"sma_120":7013.25},{"date":"2025-07-22","open":7660,"high":7670,"low":7420,"close":7500,"volume":20864,"rsi_14":70.93,"sma_20":7162.0,"sma_60":6937.17,"sma_120":7012.67},{"date":"2025-07-23","open":7450,"high":7610,"low":7360,"close":7490,"volume":15963,"rsi_14":62.36,"sma_20":7194.5,"sma_60":6946.83,"sma_120":7011.42},{"date":"2025-07-24","open":7630,"high":7630,"low":7290,"close":7320,"volume":20794,"rsi_14":61.33,"sma_20":7221.0,"sma_60":6952.5,"sma_120":7010.67},{"date":"2025-07-25","open":7520,"high":7520,"low":7230,"close":7390,"volume":8555,"rsi_14":58.33,"sma_20":7254.5,"sma_60":6960.67,"sma_120":7009.42},{"date":"2025-07-28","open":7330,"high":7450,"low":7200,"close":7320,"volume":15454,"rsi_14":51.57,"sma_20":7290.0,"sma_60":6968.33,"sma_120":7010.25},{"date":"2025-07-29","open":7320,"high":7560,"low":7130,"close":7270,"volume":9311,"rsi_14":39.26,"sma_20":7320.5,"sma_60":6973.5,"sma_120":7010.25},{"date":"2025-07-30","open":7280,"high":7360,"low":7170,"close":7280,"volume":8386,"rsi_14":43.2,"sma_20":7357.0,"sma_60":6978.83,"sma_120":7010.25},{"date":"2025-07-31","open":7340,"high":7340,"low":7150,"close":7230,"volume":7355,"rsi_14":46.55,"sma_20":7366.0,"sma_60":6983.0,"sma_120":7009.17},{"date":"2025-08-01","open":7160,"high":7300,"low":7030,"close":7280,"volume":20109,"rsi_14":52.21,"sma_20":7384.5,"sma_60":6983.67,"sma_120":7008.25},{"date":"2025-08-04","open":7510,"high":7510,"low":7210,"close":7380,"volume":6318,"rsi_14":54.62,"sma_20":7398.0,"sma_60":6987.5,"sma_120":7009.83},{"date":"2025-08-05","open":7380,"high":7670,"low":7290,"close":7550,"volume":12171,"rsi_14":53.04,"sma_20":7412.0,"sma_60":6994.0,"sma_120":7013.25},{"date":"2025-08-06","open":7570,"high":7570,"low":7400,"close":7400,"volume":9652,"rsi_14":38.94,"sma_20":7404.0,"sma_60":6995.67,"sma_120":7015.33},{"date":"2025-08-07","open":7560,"high":7600,"low":7310,"close":7410,"volume":14857,"rsi_14":40.54,"sma_20":7402.0,"sma_60":6999.83,"sma_120":7017.5},{"date":"2025-08-08","open":7400,"high":7620,"low":7340,"close":7460,"volume":12186,"rsi_14":41.07,"sma_20":7409.5,"sma_60":7003.0,"sma_120":7021.17},{"date":"2025-08-11","open":7460,"high":7590,"low":7370,"close":7430,"volume":9091,"rsi_14":46.46,"sma_20":7419.5,"sma_60":7006.33,"sma_120":7024.17},{"date":"2025-08-12","open":7380,"high":7580,"low":7310,"close":7310,"volume":8281,"rsi_14":41.82,"sma_20":7421.5,"sma_60":7012.17,"sma_120":7024.83},{"date":"2025-08-13","open":7310,"high":7540,"low":7120,"close":7260,"volume":8519,"rsi_14":46.94,"sma_20":7410.5,"sma_60":7017.17,"sma_120":7022.5},{"date":"2025-08-14","open":7260,"high":7520,"low":7190,"close":7210,"volume":3861,"rsi_14":40.62,"sma_20":7388.5,"sma_60":7021.33,"sma_120":7019.92},{"date":"2025-08-18","open":7210,"high":7310,"low":7010,"close":7020,"volume":8214,"rsi_14":36.11,"sma_20":7358.5,"sma_60":7021.83,"sma_120":7015.5},{"date":"2025-08-19","open":7020,"high":7260,"low":6800,"close":6820,"volume":9237,"rsi_14":31.71,"sma_20":7316.5,"sma_60":7019.67,"sma_120":7008.25},{"date":"2025-08-20","open":6950,"high":7180,"low":6600,"close":6860,"volume":19397,"rsi_14":33.33,"sma_20":7284.5,"sma_60":7018.0,"sma_120":7000.83},{"date":"2025-08-21","open":7070,"high":7070,"low":6610,"close":6960,"volume":3231,"rsi_14":39.69,"sma_20":7258.0,"sma_60":7018.67,"sma_120":6994.25},{"date":"2025-08-22","open":6960,"high":6960,"low":6880,"close":6940,"volume":1888,"rsi_14":36.72,"sma_20":7239.0,"sma_60":7021.17,"sma_120":6987.33},{"date":"2025-08-25","open":6940,"high":6940,"low":6820,"close":6830,"volume":2379,"rsi_14":28.68,"sma_20":7211.0,"sma_60":7022.33,"sma_120":6980.17},{"date":"2025-08-26","open":7100,"high":7270,"low":6820,"close":7190,"volume":10108,"rsi_14":37.84,"sma_20":7204.5,"sma_60":7031.5,"sma_120":6980.83},{"date":"2025-08-27","open":7240,"high":7240,"low":6950,"close":6990,"volume":3423,"rsi_14":36.6,"sma_20":7190.5,"sma_60":7040.17,"sma_120":6979.0},{"date":"2025-08-28","open":6990,"high":7100,"low":6860,"close":6860,"volume":3862,"rsi_14":33.33,"sma_20":7169.5,"sma_60":7047.83,"sma_120":6974.25},{"date":"2025-08-29","open":7070,"high":7070,"low":6730,"close":6820,"volume":5396,"rsi_14":30.49,"sma_20":7149.0,"sma_60":7053.5,"sma_120":6969.17},{"date":"2025-09-01","open":6730,"high":7020,"low":6680,"close":7020,"volume":5609,"rsi_14":38.67,"sma_20":7136.0,"sma_60":7062.0,"sma_120":6962.17},{"date":"2025-09-02","open":7020,"high":7100,"low":6800,"close":7100,"volume":2829,"rsi_14":44.07,"sma_20":7122.0,"sma_60":7073.5,"sma_120":6957.92},{"date":"2025-09-03","open":7100,"high":7100,"low":6850,"close":6890,"volume":1973,"rsi_14":40.41,"sma_20":7089.0,"sma_60":7084.17,"sma_120":6954.5},{"date":"2025-09-04","open":6790,"high":7000,"low":6770,"close":6890,"volume":4536,"rsi_14":41.49,"sma_20":7063.5,"sma_60":7094.0,"sma_120":6951.5},{"date":"2025-09-05","open":6980,"high":6980,"low":6750,"close":6790,"volume":3849,"rsi_14":43.58,"sma_20":7032.5,"sma_60":7101.33,"sma_120":6949.33},{"date":"2025-09-08","open":6860,"high":6860,"low":6760,"close":6800,"volume":2344,"rsi_14":49.38,"sma_20":6999.5,"sma_60":7109.67,"sma_120":6946.75},{"date":"2025-09-09","open":6890,"high":7170,"low":6640,"close":6730,"volume":8575,"rsi_14":46.01,"sma_20":6964.5,"sma_60":7112.33,"sma_120":6943.92},{"date":"2025-09-10","open":6800,"high":6900,"low":6780,"close":6780,"volume":3465,"rsi_14":44.3,"sma_20":6938.0,"sma_60":7117.67,"sma_120":6940.75},{"date":"2025-09-11","open":6880,"high":7100,"low":6660,"close":7000,"volume":9462,"rsi_14":51.69,"sma_20":6925.0,"sma_60":7117.17,"sma_120":6939.92},{"date":"2025-09-12","open":7300,"high":7300,"low":7000,"close":7070,"volume":6672,"rsi_14":56.9,"sma_20":6918.0,"sma_60":7118.33,"sma_120":6939.5},{"date":"2025-09-15","open":7180,"high":7180,"low":6690,"close":6890,"volume":9897,"rsi_14":40.38,"sma_20":6911.5,"sma_60":7116.0,"sma_120":6938.33},{"date":"2025-09-16","open":6940,"high":6940,"low":6750,"close":6890,"volume":5727,"rsi_14":46.32,"sma_20":6915.0,"sma_60":7118.33,"sma_120":6939.0},{"date":"2025-09-17","open":6880,"high":6880,"low":6770,"close":6800,"volume":6513,"rsi_14":47.73,"sma_20":6912.0,"sma_60":7119.5,"sma_120":6939.0},{"date":"2025-09-18","open":6981,"high":6981,"low":6810,"close":6810,"volume":6852,"rsi_14":48.46,"sma_20":6903.0,"sma_60":7118.5,"sma_120":6938.08},{"date":"2025-09-19","open":6900,"high":6900,"low":6710,"close":6830,"volume":1528,"rsi_14":41.74,"sma_20":6897.5,"sma_60":7119.17,"sma_120":6939.08},{"date":"2025-09-22","open":6830,"high":6830,"low":6620,"close":6620,"volume":8690,"rsi_14":31.25,"sma_20":6887.0,"sma_60":7117.5,"sma_120":6939.33},{"date":"2025-09-23","open":6620,"high":6620,"low":6440,"close":6500,"volume":17031,"rsi_14":33.61,"sma_20":6852.5,"sma_60":7115.67,"sma_120":6940.5},{"date":"2025-09-24","open":6500,"high":6500,"low":6330,"close":6380,"volume":8947,"rsi_14":30.53,"sma_20":6822.0,"sma_60":7111.0,"sma_120":6938.67},{"date":"2025-09-25","open":6420,"high":8290,"low":6340,"close":7790,"volume":4109897,"rsi_14":69.08,"sma_20":6868.5,"sma_60":7131.67,"sma_120":6949.17},{"date":"2025-09-26","open":8350,"high":10090,"low":7410,"close":8910,"volume":5490592,"rsi_14":78.28,"sma_20":6973.0,"sma_60":7162.67,"sma_120":6970.25},{"date":"2025-09-29","open":9260,"high":10370,"low":8770,"close":8950,"volume":5529725,"rsi_14":80.0,"sma_20":7069.5,"sma_60":7196.67,"sma_120":6991.33},{"date":"2025-09-30","open":8950,"high":9570,"low":8170,"close":8240,"volume":1244950,"rsi_14":66.74,"sma_20":7126.5,"sma_60":7215.5,"sma_120":7009.25},{"date":"2025-10-01","open":8130,"high":9440,"low":8080,"close":8280,"volume":2018942,"rsi_14":65.31,"sma_20":7196.0,"sma_60":7232.33,"sma_120":7025.5},{"date":"2025-10-02","open":8417,"high":8496,"low":7470,"close":7560,"volume":327634,"rsi_14":55.42,"sma_20":7231.0,"sma_60":7232.83,"sma_120":7036.08},{"date":"2025-10-10","open":7690,"high":8250,"low":7290,"close":7800,"volume":460908,"rsi_14":59.42,"sma_20":7281.5,"sma_60":7238.67,"sma_120":7045.5},{"date":"2025-10-13","open":7670,"high":7950,"low":7580,"close":7750,"volume":99796,"rsi_14":58.81,"sma_20":7329.0,"sma_60":7246.0,"sma_120":7054.25},{"date":"2025-10-14","open":7750,"high":7880,"low":6980,"close":7270,"volume":251215,"rsi_14":54.46,"sma_20":7356.0,"sma_60":7246.67,"sma_120":7057.92},{"date":"2025-10-15","open":7290,"high":7355,"low":7060,"close":7200,"volume":70107,"rsi_14":53.95,"sma_20":7377.0,"sma_60":7245.5,"sma_120":7060.75},{"date":"2025-10-16","open":7200,"high":7300,"low":6920,"close":7130,"volume":74683,"rsi_14":52.81,"sma_20":7383.5,"sma_60":7239.67,"sma_120":7063.92},{"date":"2025-10-17","open":7120,"high":7120,"low":6810,"close":6810,"volume":69706,"rsi_14":51.74,"sma_20":7370.5,"sma_60":7225.67,"sma_120":7063.17},{"date":"2025-10-20","open":6820,"high":7250,"low":6760,"close":6790,"volume":76565,"rsi_14":52.71,"sma_20":7365.5,"sma_60":7211.83,"sma_120":7062.25},{"date":"2025-10-21","open":6870,"high":7340,"low":6860,"close":7230,"volume":90327,"rsi_14":57.5,"sma_20":7382.5,"sma_60":7204.67,"sma_120":7065.58},{"date":"2025-10-22","open":7170,"high":7330,"low":6960,"close":7050,"volume":32298,"rsi_14":41.67,"sma_20":7395.0,"sma_60":7197.17,"sma_120":7067.17},{"date":"2025-10-23","open":7210,"high":7210,"low":6740,"close":6750,"volume":56816,"rsi_14":20.17,"sma_20":7393.5,"sma_60":7184.83,"sma_120":7065.83},{"date":"2025-10-24","open":6770,"high":6920,"low":6700,"close":6750,"volume":22195,"rsi_14":19.27,"sma_20":7389.5,"sma_60":7175.33,"sma_120":7063.92},{"date":"2025-10-27","open":6750,"high":6900,"low":6600,"close":6710,"volume":51433,"rsi_14":23.71,"sma_20":7394.0,"sma_60":7164.0,"sma_120":7062.33},{"date":"2025-10-28","open":6850,"high":6850,"low":6600,"close":6680,"volume":29940,"rsi_14":22.41,"sma_20":7403.0,"sma_60":7153.33,"sma_120":7060.83},{"date":"2025-10-29","open":6750,"high":6750,"low":6460,"close":6560,"volume":47267,"rsi_14":27.9,"sma_20":7412.0,"sma_60":7141.5,"sma_120":7057.5},{"date":"2025-10-30","open":6560,"high":6560,"low":6390,"close":6400,"volume":31756,"rsi_14":19.3,"sma_20":7342.5,"sma_60":7126.83,"sma_120":7052.83},{"date":"2025-10-31","open":6320,"high":6590,"low":6200,"close":6340,"volume":74601,"rsi_14":19.21,"sma_20":7214.0,"sma_60":7112.0,"sma_120":7047.5},{"date":"2025-11-03","open":6340,"high":6420,"low":6160,"close":6160,"volume":31114,"rsi_14":22.11,"sma_20":7074.5,"sma_60":7093.33,"sma_120":7038.5},{"date":"2025-11-04","open":6160,"high":6270,"low":6030,"close":6100,"volume":33677,"rsi_14":22.22,"sma_20":6967.5,"sma_60":7072.0,"sma_120":7029.75},{"date":"2025-11-05","open":6200,"high":6200,"low":5800,"close":5920,"volume":39998,"rsi_14":21.05,"sma_20":6849.5,"sma_60":7044.83,"sma_120":7019.42},{"date":"2025-11-06","open":5850,"high":6780,"low":5850,"close":6150,"volume":271324,"rsi_14":33.5,"sma_20":6777.5,"sma_60":7024.0,"sma_120":7009.83},{"date":"2025-11-07","open":6140,"high":6140,"low":5870,"close":5920,"volume":50622,"rsi_14":30.32,"sma_20":6683.5,"sma_60":6999.17,"sma_120":6999.5},{"date":"2025-11-10","open":6050,"high":6290,"low":5800,"close":6040,"volume":52032,"rsi_14":18.52,"sma_20":6598.0,"sma_60":6975.5,"sma_120":6989.25},{"date":"2025-11-11","open":6040,"high":6150,"low":5920,"close":5920,"volume":24407,"rsi_14":19.13,"sma_20":6530.5,"sma_60":6950.33,"sma_120":6978.33},{"date":"2025-11-12","open":5920,"high":6120,"low":5920,"close":6040,"volume":18042,"rsi_14":28.48,"sma_20":6472.5,"sma_60":6929.17,"sma_120":6970.67},{"date":"2025-11-13","open":6120,"high":6120,"low":5930,"close":6030,"volume":12490,"rsi_14":28.31,"sma_20":6417.5,"sma_60":6908.67,"sma_120":6962.92},{"date":"2025-11-14","open":6030,"high":6140,"low":5950,"close":5950,"volume":26658,"rsi_14":27.65,"sma_20":6374.5,"sma_60":6887.67,"sma_120":6954.5},{"date":"2025-11-17","open":5940,"high":6700,"low":5930,"close":6310,"volume":279271,"rsi_14":40.89,"sma_20":6350.5,"sma_60":6875.83,"sma_120":6948.83},{"date":"2025-11-18","open":6220,"high":6280,"low":5860,"close":5940,"volume":43679,"rsi_14":36.4,"sma_20":6286.0,"sma_60":6861.17,"sma_120":6940.42},{"date":"2025-11-19","open":5910,"high":5970,"low":5630,"close":5730,"volume":43455,"rsi_14":35.62,"sma_20":6220.0,"sma_60":6842.33,"sma_120":6930.17},{"date":"2025-11-20","open":5750,"high":5830,"low":5700,"close":5800,"volume":10014,"rsi_14":38.46,"sma_20":6172.5,"sma_60":6823.0,"sma_120":6920.83},{"date":"2025-11-21","open":5790,"high":5840,"low":5620,"close":5840,"volume":16477,"rsi_14":42.73,"sma_20":6127.0,"sma_60":6804.67,"sma_120":6912.92},{"date":"2025-11-24","open":5840,"high":5940,"low":5590,"close":5720,"volume":18292,"rsi_14":41.59,"sma_20":6077.5,"sma_60":6786.17,"sma_120":6904.25},{"date":"2025-11-25","open":5610,"high":5790,"low":5540,"close":5600,"volume":25994,"rsi_14":42.73,"sma_20":6023.5,"sma_60":6759.67,"sma_120":6895.58},{"date":"2025-11-26","open":5610,"high":5770,"low":5510,"close":5680,"volume":11682,"rsi_14":38.54,"sma_20":5979.5,"sma_60":6737.83,"sma_120":6889.0},{"date":"2025-11-27","open":5820,"high":5880,"low":5640,"close":5850,"volume":15856,"rsi_14":48.24,"sma_20":5952.0,"sma_60":6721.0,"sma_120":6884.42},{"date":"2025-11-28","open":5860,"high":6030,"low":5840,"close":5990,"volume":16738,"rsi_14":48.76,"sma_20":5934.5,"sma_60":6707.17,"sma_120":6880.33},{"date":"2025-12-01","open":6050,"high":6060,"low":5900,"close":6000,"volume":8602,"rsi_14":52.11,"sma_20":5926.5,"sma_60":6690.17,"sma_120":6876.08},{"date":"2025-12-02","open":5960,"high":6050,"low":5840,"close":6030,"volume":16972,"rsi_14":49.72,"sma_20":5923.0,"sma_60":6672.33,"sma_120":6872.92},{"date":"2025-12-03","open":5930,"high":6300,"low":5900,"close":6130,"volume":19354,"rsi_14":52.63,"sma_20":5933.5,"sma_60":6659.67,"sma_120":6871.92},{"date":"2025-12-04","open":6130,"high":6170,"low":6020,"close":6020,"volume":7286,"rsi_14":51.81,"sma_20":5927.0,"sma_60":6645.17,"sma_120":6869.58},{"date":"2025-12-05","open":6000,"high":6110,"low":5940,"close":6070,"volume":3508,"rsi_14":42.59,"sma_20":5934.5,"sma_60":6633.17,"sma_120":6867.25},{"date":"2025-12-08","open":6060,"high":6130,"low":5960,"close":6020,"volume":5073,"rsi_14":53.08,"sma_20":5933.5,"sma_60":6620.17,"sma_120":6864.92},{"date":"2025-12-09","open":6020,"high":6100,"low":5920,"close":6000,"volume":6910,"rsi_14":62.16,"sma_20":5937.5,"sma_60":6608.0,"sma_120":6860.17},{"date":"2025-12-10","open":6000,"high":6060,"low":5910,"close":5960,"volume":6204,"rsi_14":57.41,"sma_20":5933.5,"sma_60":6594.33,"sma_120":6856.0},{"date":"2025-12-11","open":5920,"high":6360,"low":5850,"close":6150,"volume":23654,"rsi_14":62.6,"sma_20":5939.5,"sma_60":6580.17,"sma_120":6848.67},{"date":"2025-12-12","open":6120,"high":6280,"low":5980,"close":6190,"volume":17549,"rsi_14":70.43,"sma_20":5951.5,"sma_60":6565.5,"sma_120":6841.92},{"date":"2025-12-15","open":6190,"high":6220,"low":6050,"close":6150,"volume":10267,"rsi_14":75.7,"sma_20":5943.5,"sma_60":6553.17,"sma_120":6834.58},{"date":"2025-12-16","open":6150,"high":6220,"low":6010,"close":6120,"volume":10272,"rsi_14":71.57,"sma_20":5952.5,"sma_60":6540.33,"sma_120":6829.33},{"date":"2025-12-17","open":6170,"high":6250,"low":6040,"close":6180,"volume":9261,"rsi_14":68.13,"sma_20":5975.0,"sma_60":6530.0,"sma_120":6824.75},{"date":"2025-12-18","open":6210,"high":6210,"low":5930,"close":5930,"volume":13215,"rsi_14":47.06,"sma_20":5981.5,"sma_60":6515.83,"sma_120":6817.17},{"date":"2025-12-19","open":5930,"high":6000,"low":5810,"close":5940,"volume":9542,"rsi_14":47.06,"sma_20":5986.5,"sma_60":6501.0,"sma_120":6810.08},{"date":"2025-12-22","open":5960,"high":6060,"low":5940,"close":6000,"volume":9695,"rsi_14":48.57,"sma_20":6000.5,"sma_60":6490.67,"sma_120":6804.08},{"date":"2025-12-23","open":6030,"high":6050,"low":5890,"close":5930,"volume":11058,"rsi_14":40.2,"sma_20":6017.0,"sma_60":6481.17,"sma_120":6798.42},{"date":"2025-12-24","open":5930,"high":5930,"low":5800,"close":5830,"volume":10229,"rsi_14":40.59,"sma_20":6024.5,"sma_60":6472.0,"sma_120":6791.5},{"date":"2025-12-26","open":5820,"high":5910,"low":5650,"close":5780,"volume":14768,"rsi_14":35.64,"sma_20":6021.0,"sma_60":6438.5,"sma_120":6785.08},{"date":"2025-12-29","open":5750,"high":6100,"low":5700,"close":5780,"volume":16071,"rsi_14":37.5,"sma_20":6010.5,"sma_60":6386.33,"sma_120":6774.5},{"date":"2025-12-30","open":5610,"high":5890,"low":5610,"close":5750,"volume":16221,"rsi_14":37.11,"sma_20":5998.0,"sma_60":6333.0,"sma_120":6764.83},{"date":"2026-01-02","open":5750,"high":5980,"low":5750,"close":5960,"volume":7137,"rsi_14":50.0,"sma_20":5994.5,"sma_60":6295.0,"sma_120":6755.25},{"date":"2026-01-05","open":5950,"high":6060,"low":5840,"close":6010,"volume":14690,"rsi_14":43.0,"sma_20":5988.5,"sma_60":6257.17,"sma_120":6744.75},{"date":"2026-01-06","open":6010,"high":6020,"low":5870,"close":5940,"volume":10982,"rsi_14":37.86,"sma_20":5984.5,"sma_60":6229.67,"sma_120":6731.25},{"date":"2026-01-07","open":5900,"high":5930,"low":5600,"close":5600,"volume":21220,"rsi_14":29.32,"sma_20":5961.0,"sma_60":6193.0,"sma_120":6715.83},{"date":"2026-01-08","open":5550,"high":6910,"low":5550,"close":5890,"volume":560860,"rsi_14":42.77,"sma_20":5954.5,"sma_60":6162.0,"sma_120":6704.0},{"date":"2026-01-09","open":5890,"high":5890,"low":5650,"close":5720,"volume":47616,"rsi_14":36.47,"sma_20":5940.5,"sma_60":6136.17,"sma_120":6691.42},{"date":"2026-01-12","open":5720,"high":5850,"low":5610,"close":5740,"volume":20504,"rsi_14":43.54,"sma_20":5929.5,"sma_60":6111.83,"sma_120":6678.67},{"date":"2026-01-13","open":5710,"high":5830,"low":5600,"close":5800,"volume":24854,"rsi_14":45.39,"sma_20":5912.0,"sma_60":6089.67,"sma_120":6664.67},{"date":"2026-01-14","open":5730,"high":5840,"low":5660,"close":5780,"volume":20349,"rsi_14":42.57,"sma_20":5891.5,"sma_60":6072.5,"sma_120":6649.08},{"date":"2026-01-15","open":5740,"high":5860,"low":5640,"close":5670,"volume":14704,"rsi_14":41.45,"sma_20":5867.5,"sma_60":6053.83,"sma_120":6632.83},{"date":"2026-01-16","open":5690,"high":5800,"low":5620,"close":5630,"volume":12371,"rsi_14":43.15,"sma_20":5843.0,"sma_60":6027.17,"sma_120":6615.92},{"date":"2026-01-19","open":5630,"high":5640,"low":5550,"close":5610,"volume":9100,"rsi_14":44.06,"sma_20":5799.5,"sma_60":5984.5,"sma_120":6600.17},{"date":"2026-01-20","open":5540,"high":6800,"low":5510,"close":6020,"volume":589494,"rsi_14":57.46,"sma_20":5803.5,"sma_60":5972.33,"sma_120":6587.92},{"date":"2026-01-21","open":6020,"high":6310,"low":5840,"close":6100,"volume":66694,"rsi_14":54.17,"sma_20":5808.5,"sma_60":5962.17,"sma_120":6577.75},{"date":"2026-01-22","open":6090,"high":6140,"low":5950,"close":6110,"volume":19335,"rsi_14":54.44,"sma_20":5832.5,"sma_60":5970.17,"sma_120":6567.08},{"date":"2026-01-23","open":5880,"high":6000,"low":5840,"close":5930,"volume":112972,"rsi_14":47.8,"sma_20":5832.5,"sma_60":5957.67,"sma_120":6555.5},{"date":"2026-01-26","open":5950,"high":6560,"low":5820,"close":6110,"volume":250032,"rsi_14":54.4,"sma_20":5846.5,"sma_60":5950.17,"sma_120":6545.83},{"date":"2026-01-27","open":6120,"high":6350,"low":6060,"close":6100,"volume":59706,"rsi_14":65.62,"sma_20":5862.5,"sma_60":5945.17,"sma_120":6536.0},{"date":"2026-01-28","open":6100,"high":6650,"low":6030,"close":6500,"volume":311459,"rsi_14":67.84,"sma_20":5898.5,"sma_60":5947.83,"sma_120":6529.92},{"date":"2026-01-29","open":6760,"high":6760,"low":6350,"close":6460,"volume":84373,"rsi_14":73.42,"sma_20":5934.0,"sma_60":5952.83,"sma_120":6523.08},{"date":"2026-01-30","open":6400,"high":6540,"low":6310,"close":6400,"volume":33183,"rsi_14":70.37,"sma_20":5956.0,"sma_60":5957.83,"sma_120":6514.92},{"date":"2026-02-02","open":6400,"high":6530,"low":6210,"close":6210,"volume":21297,"rsi_14":61.71,"sma_20":5966.0,"sma_60":5962.67,"sma_120":6503.75},{"date":"2026-02-03","open":6220,"high":6450,"low":6130,"close":6190,"volume":29881,"rsi_14":61.71,"sma_20":5978.5,"sma_60":5963.33,"sma_120":6493.67},{"date":"2026-02-04","open":6120,"high":6370,"low":6120,"close":6350,"volume":18350,"rsi_14":59.04,"sma_20":5829.5,"sma_60":5974.17,"sma_120":6569.08},{"date":"2026-02-05","open":6280,"high":6460,"low":6170,"close":6400,"volume":14309,"rsi_14":62.37,"sma_20":5858.0,"sma_60":5969.5,"sma_120":6561.42},{"date":"2026-02-06","open":6400,"high":6400,"low":6070,"close":6180,"volume":15360,"rsi_14":66.67,"sma_20":5878.0,"sma_60":5963.17,"sma_120":6552.33},{"date":"2026-02-09","open":6180,"high":6380,"low":6180,"close":6360,"volume":10137,"rsi_14":64.42,"sma_20":5907.0,"sma_60":5962.5,"sma_120":6544.67},{"date":"2026-02-10","open":6360,"high":6430,"low":6290,"close":6410,"volume":14325,"rsi_14":72.85,"sma_20":5940.0,"sma_60":5963.67,"sma_120":6537.83},{"date":"2026-02-11","open":6400,"high":6560,"low":6320,"close":6560,"volume":19294,"rsi_14":75.0,"sma_20":5970.0,"sma_60":5970.33,"sma_120":6531.83},{"date":"2026-02-12","open":6600,"high":6600,"low":6410,"close":6530,"volume":15803,"rsi_14":72.67,"sma_20":5996.0,"sma_60":5977.5,"sma_120":6524.75},{"date":"2026-02-13","open":6530,"high":6560,"low":6380,"close":6390,"volume":22488,"rsi_14":67.63,"sma_20":6018.5,"sma_60":5985.33,"sma_120":6515.08},{"date":"2026-02-19","open":6390,"high":6470,"low":6260,"close":6370,"volume":14979,"rsi_14":71.34,"sma_20":6057.0,"sma_60":5989.0,"sma_120":6506.5},{"date":"2026-02-20","open":6370,"high":6510,"low":6280,"close":6370,"volume":11264,"rsi_14":73.12,"sma_20":6081.0,"sma_60":5996.5,"sma_120":6497.83},{"date":"2026-02-23","open":6370,"high":6510,"low":6120,"close":6410,"volume":20736,"rsi_14":73.78,"sma_20":6115.5,"sma_60":6002.67,"sma_120":6489.08},{"date":"2026-02-24","open":6370,"high":6480,"low":6330,"close":6460,"volume":5845,"rsi_14":75.45,"sma_20":6151.5,"sma_60":6011.67,"sma_120":6481.0},{"date":"2026-02-25","open":6490,"high":6570,"low":6300,"close":6300,"volume":15887,"rsi_14":59.86,"sma_20":6176.5,"sma_60":6016.0,"sma_120":6472.58},{"date":"2026-02-26","open":6300,"high":6500,"low":6170,"close":6200,"volume":26969,"rsi_14":53.47,"sma_20":6197.5,"sma_60":6013.5,"sma_120":6450.58},{"date":"2026-02-27","open":6150,"high":6170,"low":5900,"close":5950,"volume":27263,"rsi_14":36.11,"sma_20":6211.5,"sma_60":6018.83,"sma_120":6453.25},{"date":"2026-03-03","open":5950,"high":6810,"low":5650,"close":5650,"volume":110437,"rsi_14":27.81,"sma_20":6212.5,"sma_60":6007.83,"sma_120":6441.83},{"date":"2026-03-04","open":5600,"high":5650,"low":5000,"close":5000,"volume":40681,"rsi_14":22.17,"sma_20":6181.0,"sma_60":5992.17,"sma_120":6426.67},{"date":"2026-03-05","open":5290,"high":5500,"low":5160,"close":5320,"volume":22826,"rsi_14":26.99,"sma_20":6166.5,"sma_60":5985.33,"sma_120":6413.83},{"date":"2026-03-06","open":5320,"high":5730,"low":5280,"close":5670,"volume":16499,"rsi_14":35.55,"sma_20":6149.0,"sma_60":5983.17,"sma_120":6403.08},{"date":"2026-03-09","open":5670,"high":5670,"low":5180,"close":5210,"volume":17546,"rsi_14":26.48,"sma_20":6104.5,"sma_60":5972.67,"sma_120":6388.67},{"date":"2026-03-10","open":5540,"high":5540,"low":5210,"close":5220,"volume":8501,"rsi_14":27.02,"sma_20":6048.0,"sma_60":5964.33,"sma_120":6375.25},{"date":"2026-03-11","open":5220,"high":5470,"low":5220,"close":5450,"volume":7459,"rsi_14":34.01,"sma_20":6000.5,"sma_60":5961.83,"sma_120":6360.75},{"date":"2026-03-12","open":5410,"high":5520,"low":5220,"close":5450,"volume":3678,"rsi_14":34.25,"sma_20":5964.0,"sma_60":5958.0,"sma_120":6347.92},{"date":"2026-03-13","open":5450,"high":5540,"low":5200,"close":5410,"volume":7462,"rsi_14":33.78,"sma_20":5916.5,"sma_60":5950.67,"sma_120":6335.83},{"date":"2026-03-16","open":5570,"high":5600,"low":5260,"close":5340,"volume":4801,"rsi_14":32.11,"sma_20":5863.0,"sma_60":5933.67,"sma_120":6311.92},{"date":"2026-03-17","open":5470,"high":5630,"low":5300,"close":5380,"volume":11976,"rsi_14":31.88,"sma_20":5804.0,"sma_60":5929.5,"sma_120":6309.83},{"date":"2026-03-18","open":5380,"high":5560,"low":5380,"close":5450,"volume":4115,"rsi_14":35.29,"sma_20":5750.0,"sma_60":5919.83,"sma_120":6296.08},{"date":"2026-03-19","open":5400,"high":5560,"low":5330,"close":5340,"volume":3935,"rsi_14":35.17,"sma_20":5697.5,"sma_60":5906.67,"sma_120":6283.17},{"date":"2026-03-20","open":5340,"high":5590,"low":5340,"close":5590,"volume":4184,"rsi_14":43.79,"sma_20":5658.5,"sma_60":5899.5,"sma_120":6272.33},{"date":"2026-03-23","open":5590,"high":5590,"low":5300,"close":5470,"volume":6055,"rsi_14":46.69,"sma_20":5613.5,"sma_60":5889.5,"sma_120":6261.33},{"date":"2026-03-24","open":5430,"high":5480,"low":5240,"close":5300,"volume":9647,"rsi_14":56.7,"sma_20":5558.0,"sma_60":5877.5,"sma_120":6248.83},{"date":"2026-03-25","open":5260,"high":5450,"low":5260,"close":5440,"volume":6844,"rsi_14":52.91,"sma_20":5507.0,"sma_60":5868.17,"sma_120":6238.08},{"date":"2026-03-26","open":5460,"high":5460,"low":5270,"close":5330,"volume":6765,"rsi_14":40.66,"sma_20":5458.5,"sma_60":5857.67,"sma_120":6226.0},{"date":"2026-03-27","open":5210,"high":5280,"low":5120,"close":5280,"volume":13659,"rsi_14":52.48,"sma_20":5412.5,"sma_60":5843.17,"sma_120":6211.67},{"date":"2026-03-30","open":5080,"high":5270,"low":5070,"close":5270,"volume":3668,"rsi_14":51.77,"sma_20":5378.5,"sma_60":5827.83,"sma_120":6196.67},{"date":"2026-03-31","open":5220,"high":5270,"low":5060,"close":5060,"volume":5663,"rsi_14":35.97,"sma_20":5349.0,"sma_60":5809.67,"sma_120":6181.42},{"date":"2026-04-01","open":5080,"high":5220,"low":5080,"close":5180,"volume":9708,"rsi_14":41.06,"sma_20":5358.0,"sma_60":5794.0,"sma_120":6167.17},{"date":"2026-04-02","open":5180,"high":5230,"low":4945,"close":5050,"volume":15783,"rsi_14":38.75,"sma_20":5344.5,"sma_60":5775.17,"sma_120":6152.58},{"date":"2026-04-03","open":5050,"high":5050,"low":4965,"close":4965,"volume":4297,"rsi_14":38.39,"sma_20":5309.25,"sma_60":5759.08,"sma_120":6137.46},{"date":"2026-04-06","open":4995,"high":4995,"low":4815,"close":4820,"volume":12856,"rsi_14":33.72,"sma_20":5289.75,"sma_60":5740.42,"sma_120":6120.71},{"date":"2026-04-07","open":4815,"high":4975,"low":4600,"close":4710,"volume":8715,"rsi_14":28.98,"sma_20":5264.25,"sma_60":5718.92,"sma_120":6104.79},{"date":"2026-04-08","open":4710,"high":4935,"low":4710,"close":4910,"volume":10439,"rsi_14":38.38,"sma_20":5237.25,"sma_60":5701.92,"sma_120":6091.54},{"date":"2026-04-09","open":4910,"high":4925,"low":4835,"close":4890,"volume":3859,"rsi_14":28.4,"sma_20":5209.25,"sma_60":5686.25,"sma_120":6079.12},{"date":"2026-04-10","open":4885,"high":4995,"low":4840,"close":4995,"volume":5259,"rsi_14":35.2,"sma_20":5188.5,"sma_60":5673.17,"sma_120":6055.83},{"date":"2026-04-13","open":4995,"high":5070,"low":4720,"close":4885,"volume":26478,"rsi_14":36.57,"sma_20":5165.75,"sma_60":5658.25,"sma_120":6022.29},{"date":"2026-04-14","open":4850,"high":5050,"low":4820,"close":5020,"volume":8936,"rsi_14":36.36,"sma_20":5147.75,"sma_60":5646.08,"sma_120":5989.54},{"date":"2026-04-15","open":5100,"high":5100,"low":4950,"close":4965,"volume":9438,"rsi_14":37.71,"sma_20":5123.5,"sma_60":5629.5,"sma_120":5962.25},{"date":"2026-04-16","open":5040,"high":5080,"low":4900,"close":5020,"volume":7876,"rsi_14":41.28,"sma_20":5107.5,"sma_60":5613.0,"sma_120":5935.08},{"date":"2026-04-17","open":4980,"high":5250,"low":4940,"close":5230,"volume":12848,"rsi_14":48.82,"sma_20":5089.5,"sma_60":5601.17,"sma_120":5915.42},{"date":"2026-04-20","open":5230,"high":5300,"low":5150,"close":5270,"volume":8951,"rsi_14":56.91,"sma_20":5079.5,"sma_60":5595.67,"sma_120":5894.33},{"date":"2026-04-21","open":5310,"high":5450,"low":5100,"close":5220,"volume":13536,"rsi_14":51.38,"sma_20":5075.5,"sma_60":5584.5,"sma_120":5873.25},{"date":"2026-04-22","open":5220,"high":5710,"low":5220,"close":5600,"volume":24173,"rsi_14":66.18,"sma_20":5083.5,"sma_60":5582.5,"sma_120":5859.33},{"date":"2026-04-23","open":5510,"high":5600,"low":5280,"close":5410,"volume":14076,"rsi_14":62.33,"sma_20":5087.5,"sma_60":5577.0,"sma_120":5844.42},{"date":"2026-04-24","open":5320,"high":5540,"low":5310,"close":5370,"volume":6025,"rsi_14":66.18,"sma_20":5092.0,"sma_60":5569.83,"sma_120":5829.75},{"date":"2026-04-27","open":5370,"high":5650,"low":5300,"close":5300,"volume":7879,"rsi_14":67.77,"sma_20":5093.5,"sma_60":5561.83,"sma_120":5817.17},{"date":"2026-04-28","open":5540,"high":5540,"low":5180,"close":5220,"volume":5707,"rsi_14":60.06,"sma_20":5101.5,"sma_60":5554.33,"sma_120":5804.08},{"date":"2026-04-29","open":5220,"high":5270,"low":5040,"close":5160,"volume":10927,"rsi_14":58.54,"sma_20":5100.5,"sma_60":5546.5,"sma_120":5775.0},{"date":"2026-04-30","open":5160,"high":5230,"low":4975,"close":5050,"volume":18455,"rsi_14":51.12,"sma_20":5123.0,"sma_60":5091.0,"sma_120":5333.75},{"date":"2026-05-04","open":5050,"high":5210,"low":5010,"close":5030,"volume":9022,"rsi_14":54.85,"sma_20":5103.75,"sma_60":5522.17,"sma_120":5744.67},{"date":"2026-05-06","open":4990,"high":5030,"low":4805,"close":4935,"volume":20029,"rsi_14":47.08,"sma_20":5109.5,"sma_60":5501.25,"sma_120":5731.12},{"date":"2026-05-07","open":4935,"high":4935,"low":4820,"close":4835,"volume":5392,"rsi_14":45.67,"sma_20":5115.75,"sma_60":5476.0,"sma_120":5718.08},{"date":"2026-05-08","open":4835,"high":4840,"low":4740,"close":4765,"volume":13114,"rsi_14":41.58,"sma_20":5108.5,"sma_60":5448.75,"sma_120":5704.96},{"date":"2026-05-11","open":4795,"high":4915,"low":4400,"close":4490,"volume":29854,"rsi_14":26.58,"sma_20":5088.5,"sma_60":5420.58,"sma_120":5691.04},{"date":"2026-05-12","open":4495,"high":4680,"low":4405,"close":4590,"volume":14730,"rsi_14":29.27,"sma_20":5068.25,"sma_60":5391.08,"sma_120":5678.46},{"date":"2026-05-13","open":4590,"high":4605,"low":4380,"close":4420,"volume":10385,"rsi_14":27.27,"sma_20":5045.0,"sma_60":5357.92,"sma_120":5665.96},{"date":"2026-05-14","open":4380,"high":4665,"low":4365,"close":4450,"volume":5341,"rsi_14":9.22,"sma_20":5016.5,"sma_60":5322.75,"sma_120":5651.79},{"date":"2026-05-15","open":4415,"high":4450,"low":4120,"close":4120,"volume":19357,"rsi_14":8.39,"sma_20":4974.25,"sma_60":5282.58,"sma_120":5636.79},{"date":"2026-05-18","open":4120,"high":4345,"low":3870,"close":4345,"volume":36186,"rsi_14":20.46,"sma_20":4940.5,"sma_60":5248.5,"sma_120":5622.67},{"date":"2026-05-19","open":4335,"high":4335,"low":4140,"close":4175,"volume":3017,"rsi_14":19.35,"sma_20":4887.75,"sma_60":5211.92,"sma_120":5608.12},{"date":"2026-05-20","open":4175,"high":4195,"low":3895,"close":4050,"volume":10162,"rsi_14":18.88,"sma_20":4826.75,"sma_60":5173.25,"sma_120":5591.54},{"date":"2026-05-21","open":4050,"high":4185,"low":3950,"close":4030,"volume":9849,"rsi_14":19.29,"sma_20":4767.25,"sma_60":5133.58,"sma_120":5574.88},{"date":"2026-05-22","open":4030,"high":4180,"low":3960,"close":4145,"volume":5289,"rsi_14":25.47,"sma_20":4694.5,"sma_60":5095.0,"sma_120":5559.83},{"date":"2026-05-26","open":4145,"high":4240,"low":4070,"close":4070,"volume":5524,"rsi_14":24.74,"sma_20":4627.5,"sma_60":5057.83,"sma_120":5541.17},{"date":"2026-05-27","open":4065,"high":4165,"low":3700,"close":3750,"volume":27737,"rsi_14":22.12,"sma_20":4546.5,"sma_60":5017.0,"sma_120":5522.92},{"date":"2026-05-28","open":3750,"high":4250,"low":3750,"close":4120,"volume":35981,"rsi_14":35.07,"sma_20":4487.5,"sma_60":4986.5,"sma_120":5509.5},{"date":"2026-05-29","open":3865,"high":4120,"low":3755,"close":3760,"volume":11870,"rsi_14":31.28,"sma_20":4414.5,"sma_60":4955.0,"sma_120":5492.5},{"date":"2026-06-01","open":3760,"high":3960,"low":3400,"close":3500,"volume":42647,"rsi_14":31.46,"sma_20":4331.5,"sma_60":4930.0,"sma_120":5473.0},{"date":"2026-06-02","open":3500,"high":3605,"low":3350,"close":3540,"volume":13575,"rsi_14":29.89,"sma_20":4256.0,"sma_60":4900.33,"sma_120":5454.83},{"date":"2026-06-04","open":3420,"high":3600,"low":3345,"close":3590,"volume":10407,"rsi_14":33.33,"sma_20":4184.0,"sma_60":4865.67,"sma_120":5438.08},{"date":"2026-06-05","open":3590,"high":3590,"low":3235,"close":3325,"volume":16812,"rsi_14":29.36,"sma_20":4103.5,"sma_60":4834.25,"sma_120":5418.46},{"date":"2026-06-08","open":3285,"high":3450,"low":3055,"close":3260,"volume":22462,"rsi_14":32.52,"sma_20":4024.75,"sma_60":4801.58,"sma_120":5396.88},{"date":"2026-06-09","open":3025,"high":3490,"low":3025,"close":3290,"volume":7290,"rsi_14":26.71,"sma_20":3951.0,"sma_60":4765.58,"sma_120":5374.38},{"date":"2026-06-10","open":3290,"high":3445,"low":3270,"close":3410,"volume":6100,"rsi_14":32.73,"sma_20":3897.0,"sma_60":4731.58,"sma_120":5352.79},{"date":"2026-06-11","open":3410,"high":3490,"low":3230,"close":3320,"volume":4050,"rsi_14":33.26,"sma_20":3833.5,"sma_60":4696.75,"sma_120":5330.21},{"date":"2026-06-12","open":3230,"high":3530,"low":3180,"close":3460,"volume":11807,"rsi_14":37.61,"sma_20":3785.5,"sma_60":4665.42,"sma_120":5307.96},{"date":"2026-06-15","open":3460,"high":3522,"low":3300,"close":3450,"volume":5252,"rsi_14":34.17,"sma_20":3735.5,"sma_60":4633.25,"sma_120":5286.54},{"date":"2026-06-16","open":3450,"high":3465,"low":3260,"close":3405,"volume":5224,"rsi_14":34.64,"sma_20":3699.75,"sma_60":4599.17,"sma_120":5264.33},{"date":"2026-06-17","open":3400,"high":3665,"low":3325,"close":3325,"volume":5075,"rsi_14":50.0,"sma_20":3459.25,"sma_60":4365.92,"sma_120":5107.38},{"date":"2026-06-18","open":3325,"high":3395,"low":3205,"close":3325,"volume":5761,"rsi_14":24.44,"sma_20":3606.25,"sma_60":4527.83,"sma_120":5219.58},{"date":"2026-06-19","open":3325,"high":3325,"low":3000,"close":3200,"volume":15681,"rsi_14":28.79,"sma_20":3563.75,"sma_60":4490.0,"sma_120":5196.58},{"date":"2026-06-22","open":3170,"high":3205,"low":3000,"close":3000,"volume":9636,"rsi_14":30.16,"sma_20":3512.25,"sma_60":4451.67,"sma_120":5170.33},{"date":"2026-06-23","open":2900,"high":3000,"low":2650,"close":2650,"volume":23289,"rsi_14":21.66,"sma_20":3437.5,"sma_60":4405.17,"sma_120":5140.83},{"date":"2026-06-24","open":2655,"high":2905,"low":2655,"close":2760,"volume":9929,"rsi_14":24.54,"sma_20":3372.0,"sma_60":4362.33,"sma_120":5112.58},{"date":"2026-06-25","open":2760,"high":3340,"low":2755,"close":2900,"volume":114383,"rsi_14":35.88,"sma_20":3329.5,"sma_60":4322.67,"sma_120":5085.75},{"date":"2026-06-26","open":3100,"high":3100,"low":2755,"close":3000,"volume":18045,"rsi_14":41.56,"sma_20":3273.5,"sma_60":4284.83,"sma_120":5059.25},{"date":"2026-06-29","open":2835,"high":3345,"low":2835,"close":3205,"volume":32605,"rsi_14":47.52,"sma_20":3245.75,"sma_60":4253.92,"sma_120":5036.54},{"date":"2026-06-30","open":3210,"high":3820,"low":3205,"close":3590,"volume":56889,"rsi_14":54.55,"sma_20":3250.25,"sma_60":4227.42,"sma_120":5016.96},{"date":"2026-07-01","open":3700,"high":3930,"low":3415,"close":3625,"volume":29592,"rsi_14":57.92,"sma_20":3254.5,"sma_60":4203.67,"sma_120":4997.17},{"date":"2026-07-02","open":3605,"high":4275,"low":3605,"close":4185,"volume":54258,"rsi_14":65.46,"sma_20":3284.25,"sma_60":4190.67,"sma_120":4982.62},{"date":"2026-07-03","open":4000,"high":4335,"low":3970,"close":4065,"volume":23558,"rsi_14":62.53,"sma_20":3321.25,"sma_60":4178.08,"sma_120":4967.92},{"date":"2026-07-06","open":3990,"high":4185,"low":3975,"close":4125,"volume":10262,"rsi_14":64.57,"sma_20":3364.5,"sma_60":4168.33,"sma_120":4954.12},{"date":"2026-07-07","open":4125,"high":4340,"low":3905,"close":4340,"volume":15158,"rsi_14":69.48,"sma_20":3417.0,"sma_60":4158.83,"sma_120":4942.12},{"date":"2026-07-08","open":4340,"high":4340,"low":3995,"close":4090,"volume":17637,"rsi_14":63.4,"sma_20":3451.0,"sma_60":4145.5,"sma_120":4928.29},{"date":"2026-07-09","open":4090,"high":4240,"low":3900,"close":4230,"volume":11646,"rsi_14":67.94,"sma_20":3496.5,"sma_60":4132.75,"sma_120":4913.88},{"date":"2026-07-10","open":4210,"high":4230,"low":4005,"close":4170,"volume":9969,"rsi_14":71.43,"sma_20":3532.0,"sma_60":4120.83,"sma_120":4898.54},{"date":"2026-07-13","open":4135,"high":4160,"low":3700,"close":3700,"volume":10770,"rsi_14":68.42,"sma_20":3544.5,"sma_60":4098.83,"sma_120":4879.88},{"date":"2026-07-14","open":3700,"high":3985,"low":3455,"close":3605,"volume":12762,"rsi_14":64.9,"sma_20":3554.5,"sma_60":4076.17,"sma_120":4863.25},{"date":"2026-07-15","open":3600,"high":4215,"low":3600,"close":3865,"volume":14323,"rsi_14":66.33,"sma_20":3581.5,"sma_60":4056.92,"sma_120":4846.38},{"date":"2026-07-16","open":3870,"high":3940,"low":3615,"close":3935,"volume":5631,"rsi_14":65.98,"sma_20":3612.0,"sma_60":4035.33,"sma_120":4831.5},{"date":"2026-07-20","open":3895,"high":3970,"low":3510,"close":3515,"volume":5836,"rsi_14":54.94,"sma_20":3627.75,"sma_60":4006.08,"sma_120":4812.96},{"date":"2026-07-21","open":3490,"high":4075,"low":3490,"close":3755,"volume":14925,"rsi_14":52.75,"sma_20":3665.5,"sma_60":3981.67,"sma_120":4795.92},{"date":"2026-07-22","open":4225,"high":4225,"low":3650,"close":3820,"volume":4497,"rsi_14":53.22,"sma_20":3724.0,"sma_60":3952.0,"sma_120":4779.58},{"date":"2026-07-23","open":3940,"high":3940,"low":3655,"close":3940,"volume":8438,"rsi_14":45.26,"sma_20":3783.0,"sma_60":3927.5,"sma_120":4765.17},{"date":"2026-07-24","open":3780,"high":4245,"low":3755,"close":4080,"volume":13647,"rsi_14":50.29,"sma_20":3842.0,"sma_60":3906.0,"sma_120":4752.25},{"date":"2026-07-27","open":4075,"high":4105,"low":3730,"close":3770,"volume":7546,"rsi_14":43.78,"sma_20":3880.5,"sma_60":3880.5,"sma_120":4736.92},{"date":"2026-07-28","open":3675,"high":3745,"low":3330,"close":3435,"volume":7476,"rsi_14":34.79,"sma_20":3892.0,"sma_60":3850.75,"sma_120":4715.38},{"date":"2026-07-29","open":3585,"high":3670,"low":3060,"close":3425,"volume":4778,"rsi_14":37.84,"sma_20":3883.75,"sma_60":3821.83,"sma_120":4693.08},{"date":"2026-07-30","open":3250,"high":3595,"low":3005,"close":3005,"volume":27946,"rsi_14":29.68,"sma_20":3852.75,"sma_60":3787.75,"sma_120":4664.79},{"date":"2026-07-31","open":3155,"high":3310,"low":3015,"close":3250,"volume":22600,"rsi_14":35.62,"sma_20":3806.0,"sma_60":3758.08,"sma_120":4640.12},{"date":"2026-08-03","open":3250,"high":3385,"low":3070,"close":3385,"volume":3733,"rsi_14":44.5,"sma_20":3772.0,"sma_60":3732.25,"sma_120":4616.75},{"date":"2026-08-04","open":3205,"high":3500,"low":3145,"close":3500,"volume":43838,"rsi_14":48.18,"sma_20":3740.75,"sma_60":3710.0,"sma_120":4593.0},{"date":"2026-08-05","open":3700,"high":4015,"low":3465,"close":3980,"volume":33429,"rsi_14":51.85,"sma_20":3722.75,"sma_60":3696.92,"sma_120":4572.83},{"date":"2026-08-06","open":4095,"high":4095,"low":3755,"close":3920,"volume":18004,"rsi_14":49.76,"sma_20":3714.25,"sma_60":3687.42,"sma_120":4554.0},{"date":"2026-08-07","open":3915,"high":4040,"low":3820,"close":3955,"volume":6513,"rsi_14":58.12,"sma_20":3700.5,"sma_60":3676.83,"sma_120":4533.96},{"date":"2026-08-10","open":3955,"high":4095,"low":3800,"close":3955,"volume":10417,"rsi_14":54.05,"sma_20":3689.75,"sma_60":3669.08,"sma_120":4513.5},{"date":"2026-08-11","open":3955,"high":4090,"low":3935,"close":4035,"volume":5512,"rsi_14":54.33,"sma_20":3706.5,"sma_60":3662.17,"sma_120":4492.46},{"date":"2026-08-12","open":4095,"high":4175,"low":4035,"close":4115,"volume":8541,"rsi_14":53.58,"sma_20":3732.0,"sma_60":3662.08,"sma_120":4472.33},{"date":"2026-08-13","open":4045,"high":4085,"low":3760,"close":3885,"volume":7897,"rsi_14":46.15,"sma_20":3733.0,"sma_60":3654.42,"sma_120":4451.46},{"date":"2026-08-14","open":3885,"high":3885,"low":3705,"close":3880,"volume":5427,"rsi_14":52.47,"sma_20":3730.25,"sma_60":3649.5,"sma_120":4430.71},{"date":"2026-08-18","open":3880,"high":4175,"low":3800,"close":4090,"volume":46404,"rsi_14":65.56,"sma_20":3759.0,"sma_60":3650.17,"sma_120":4411.71},{"date":"2026-08-19","open":4090,"high":4090,"low":3770,"close":3845,"volume":7326,"rsi_14":58.97,"sma_20":3763.5,"sma_60":3647.08,"sma_120":4390.33},{"date":"2026-08-20","open":3840,"high":4030,"low":3615,"close":3795,"volume":10431,"rsi_14":70.05,"sma_20":3762.25,"sma_60":3641.25,"sma_120":4368.12},{"date":"2026-08-21","open":3795,"high":4200,"low":3745,"close":4070,"volume":14177,"rsi_14":70.5,"sma_20":3768.75,"sma_60":3641.25,"sma_120":4349.54},{"date":"2026-08-24","open":4070,"high":4070,"low":3870,"close":4040,"volume":8517,"rsi_14":67.28,"sma_20":3766.75,"sma_60":3646.08,"sma_120":4331.54},{"date":"2026-08-25","open":3965,"high":4035,"low":3920,"close":3960,"volume":4586,"rsi_14":62.37,"sma_20":3776.25,"sma_60":3643.42,"sma_120":4314.96},{"date":"2026-08-26","open":3925,"high":4005,"low":3705,"close":3755,"volume":18330,"rsi_14":42.9,"sma_20":3792.25,"sma_60":3643.33,"sma_120":4299.17},{"date":"2026-08-27","open":3705,"high":4140,"low":3610,"close":3835,"volume":11868,"rsi_14":47.35,"sma_20":3812.75,"sma_60":3648.92,"sma_120":4289.46},{"date":"2026-08-28","open":3895,"high":3985,"low":3730,"close":3880,"volume":8821,"rsi_14":47.68,"sma_20":3856.5,"sma_60":3654.58,"sma_120":4277.46},{"date":"2026-08-31","open":3880,"high":4050,"low":3810,"close":3850,"volume":4276,"rsi_14":46.81,"sma_20":3886.5,"sma_60":3658.92,"sma_120":4262.29},{"date":"2026-09-01","open":3750,"high":3930,"low":3735,"close":3930,"volume":7778,"rsi_14":46.81,"sma_20":3913.75,"sma_60":3669.0,"sma_120":4251.62},{"date":"2026-09-02","open":3925,"high":4395,"low":3900,"close":4395,"volume":31649,"rsi_14":56.9,"sma_20":3958.5,"sma_60":3687.92,"sma_120":4244.75},{"date":"2026-09-03","open":4395,"high":4395,"low":4000,"close":4130,"volume":13614,"rsi_14":55.93,"sma_20":3966.0,"sma_60":3701.92,"sma_120":4233.75},{"date":"2026-09-04","open":4170,"high":4190,"low":3955,"close":4060,"volume":6951,"rsi_14":54.23,"sma_20":3973.0,"sma_60":3712.75,"sma_120":4222.17},{"date":"2026-09-07","open":4065,"high":5140,"low":4065,"close":5130,"volume":132344,"rsi_14":67.39,"sma_20":4031.75,"sma_60":3742.92,"sma_120":4219.83},{"date":"2026-09-08","open":5300,"high":6390,"low":4895,"close":5790,"volume":340599,"rsi_14":78.56,"sma_20":4123.5,"sma_60":3781.75,"sma_120":4223.58},{"date":"2026-09-09","open":5790,"high":6600,"low":5520,"close":6350,"volume":94995,"rsi_14":82.63,"sma_20":4239.25,"sma_60":3830.08,"sma_120":4231.67},{"date":"2026-09-10","open":6350,"high":6660,"low":6210,"close":6600,"volume":51174,"rsi_14":82.52,"sma_20":4363.5,"sma_60":3883.33,"sma_120":4241.25},{"date":"2026-09-11","open":6620,"high":6890,"low":5810,"close":6040,"volume":66821,"rsi_14":72.62,"sma_20":4471.25,"sma_60":3928.58,"sma_120":4247.08},{"date":"2026-09-14","open":6040,"high":6100,"low":5490,"close":5870,"volume":46886,"rsi_14":71.18,"sma_20":4570.75,"sma_60":3971.0,"sma_120":4249.42},{"date":"2026-09-15","open":5790,"high":6030,"low":5630,"close":5900,"volume":10553,"rsi_14":74.74,"sma_20":4661.25,"sma_60":4016.0,"sma_120":4253.0},{"date":"2026-09-16","open":5970,"high":6540,"low":5780,"close":6280,"volume":30694,"rsi_14":76.38,"sma_20":4783.0,"sma_60":4070.67,"sma_120":4261.17},{"date":"2026-09-17","open":6450,"high":6910,"low":6150,"close":6560,"volume":38745,"rsi_14":77.52,"sma_20":4921.25,"sma_60":4135.83,"sma_120":4270.5},{"date":"2026-09-18","open":6680,"high":6820,"low":6280,"close":6790,"volume":27514,"rsi_14":78.99,"sma_20":5057.25,"sma_60":4203.0,"sma_120":4282.67},{"date":"2026-09-21","open":6800,"high":7030,"low":6510,"close":6870,"volume":33675,"rsi_14":78.99,"sma_20":5198.75,"sma_60":4269.17,"sma_120":4295.92},{"date":"2026-09-22","open":6950,"high":8770,"low":6870,"close":8770,"volume":344401,"rsi_14":83.63,"sma_20":5439.25,"sma_60":4365.33,"sma_120":4325.08},{"date":"2026-09-23","open":11390,"high":11400,"low":9000,"close":11400,"volume":898662,"rsi_14":90.98,"sma_20":5821.5,"sma_60":4501.92,"sma_120":4377.92},{"date":"2026-09-28","open":12870,"high":12870,"low":12870,"close":12870,"volume":37055,"rsi_14":92.89,"sma_20":6273.25,"sma_60":4656.58,"sma_120":4442.0},{"date":"2026-09-29","open":16730,"high":16730,"low":16730,"close":16730,"volume":110321,"rsi_14":94.41,"sma_20":6915.75,"sma_60":4875.0,"sma_120":4539.33},{"date":"2026-09-30","open":16730,"high":16730,"low":16730,"close":16730,"volume":0,"rsi_14":94.11,"sma_20":7559.75,"sma_60":5084.08,"sma_120":4637.38},{"date":"2026-10-01","open":21450,"high":21650,"low":16880,"close":18190,"volume":1231442,"rsi_14":94.51,"sma_20":8272.75,"sma_60":5319.5,"sma_120":4748.79},{"date":"2026-10-02","open":17600,"high":20000,"low":16400,"close":17350,"volume":562876,"rsi_14":88.7,"sma_20":8920.5,"sma_60":5539.92,"sma_120":4854.12},{"date":"2026-10-06","open":17000,"high":17790,"low":15810,"close":16170,"volume":247880,"rsi_14":84.91,"sma_20":9522.5,"sma_60":5737.08,"sma_120":4947.96},{"date":"2026-10-07","open":15930,"high":17400,"low":15590,"close":16060,"volume":195009,"rsi_14":85.26,"sma_20":10122.5,"sma_60":5936.58,"sma_120":5041.04},{"date":"2026-10-08","open":16060,"high":18140,"low":15800,"close":16370,"volume":302957,"rsi_14":85.54,"sma_20":10684.5,"sma_60":6138.92,"sma_120":5135.83},{"date":"2026-10-12","open":16370,"high":16400,"low":15500,"close":15800,"volume":69309,"rsi_14":81.9,"sma_20":11185.0,"sma_60":6332.75,"sma_120":5226.79},{"date":"2026-10-13","open":15500,"high":16290,"low":14400,"close":15910,"volume":64911,"rsi_14":81.69,"sma_20":11663.0,"sma_60":6536.25,"sma_120":5317.54},{"date":"2026-10-14","open":15910,"high":17000,"low":15620,"close":16100,"volume":32399,"rsi_14":81.65,"sma_20":12138.0,"sma_60":6744.5,"sma_120":5410.33},{"date":"2026-10-15","open":15800,"high":15990,"low":11270,"close":11270,"volume":318788,"rsi_14":61.31,"sma_20":12399.5,"sma_60":6867.92,"sma_120":5462.42},{"date":"2026-10-16","open":11270,"high":13790,"low":10580,"close":13550,"volume":446996,"rsi_14":62.05,"sma_20":12783.5,"sma_60":7028.17,"sma_120":5531.75},{"date":"2026-10-19","open":12500,"high":13160,"low":11850,"close":12510,"volume":83561,"rsi_14":53.04,"sma_20":13114.0,"sma_60":7178.08,"sma_120":5592.08},{"date":"2026-10-20","open":12750,"high":12770,"low":12090,"close":12520,"volume":64062,"rsi_14":48.96,"sma_20":13426.0,"sma_60":7324.17,"sma_120":5652.92},{"date":"2026-10-21","open":12530,"high":14280,"low":12160,"close":13810,"volume":139259,"rsi_14":39.73,"sma_20":13788.5,"sma_60":7490.67,"sma_120":5721.33},{"date":"2026-10-22","open":14190,"high":15800,"low":13210,"close":13460,"volume":190854,"rsi_14":38.78,"sma_20":14122.0,"sma_60":7649.33,"sma_120":5788.42},{"date":"2026-10-23","open":12693,"high":12896,"low":11600,"close":12610,"volume":59967,"rsi_14":30.01,"sma_20":14409.0,"sma_60":7791.5,"sma_120":5848.75}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":0.49,"ttm_eps":null,"close":11310.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":241.04,"pbr":0.35,"ttm_eps":null,"close":8070.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":0.28,"ttm_eps":null,"close":6360.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":0.3,"ttm_eps":null,"close":6610.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":0.36,"ttm_eps":null,"close":8240.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":0.26,"ttm_eps":null,"close":5750.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":0.23,"ttm_eps":null,"close":5060.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":24.46,"pbr":0.16,"ttm_eps":null,"close":3590.0}],"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":"씨싸이트","phase":"above-fold","symbol_resolved":true}