{"status":"ok","report":{"price_analysis":{"current":2890.0,"change_1d":3.6,"change_7d":-5.1,"change_30d":-14.9,"high_30d":3700.0,"low_30d":2085.0,"position_in_range":50.0,"support":2246.5,"resistance":3538.5},"summary":"레이저옵텍(199550)은 Healthcare 섹터 KR 시장 종목입니다, 시가총액 428.66억. 현재가 2,890원, 전일 대비 +3.6%, 30일 -14.9%. ROE -2.6%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매도 1670.00, 기관 순매도 0.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -2.6%로 적자 상태입니다. 시가총액 428.66억. 매출 317.50억, 영업이익 -104.91억.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":1.43,"roe":-2.57,"eps":-52.0,"revenue":31749958593.0,"operating_income":-10490789797.0,"net_income":-6850990707.0,"market_cap":42866029040,"profit_margin":-21.58,"roa":-1.67,"operating_margin":-33.04,"gross_margin":42.7,"debt_ratio":0.5415676607553317,"total_assets":46333961547.0,"total_equity":30056391767.0,"total_debt":16277569780.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 34.7로 약세 구간입니다. MACD(-67.57)가 시그널선(-36.18)을 하회합니다(데드크로스). SMA20 3072, SMA60 2940 — 혼조세입니다. 볼린저밴드 2779~3366 (현재 위치 19%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 35","rsi_14":34.72803347280335,"macd":-67.56934399656257,"macd_signal":-36.18037624332918,"sma_20":3072.5,"sma_60":2939.5833333333335,"bb_upper":3365.7831396449515,"bb_lower":2779.2168603550485,"atr_14":309.2857142857143},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -1670.00, 기관 순매수 0.00. 30일 누적: 외국인 -6.87만, 기관 -752.00.","foreign_trend":"매도","institution_trend":"중립","comment":"외국인 매도, 기관 중립","foreign_flow":-1670.0,"institutional_flow":0,"data":[{"date":"2026-10-23","foreign_net":-1066.0,"institution_net":0.0,"retail_net":1066.0},{"date":"2026-10-22","foreign_net":-1226.0,"institution_net":0.0,"retail_net":1226.0},{"date":"2026-10-21","foreign_net":220.0,"institution_net":0.0,"retail_net":-220.0},{"date":"2026-10-20","foreign_net":-1387.0,"institution_net":0.0,"retail_net":1387.0},{"date":"2026-10-19","foreign_net":1789.0,"institution_net":0.0,"retail_net":-1789.0},{"date":"2026-10-16","foreign_net":-385.0,"institution_net":0.0,"retail_net":385.0},{"date":"2026-10-15","foreign_net":5789.0,"institution_net":0.0,"retail_net":-5789.0},{"date":"2026-10-14","foreign_net":662.0,"institution_net":0.0,"retail_net":-662.0},{"date":"2026-10-13","foreign_net":2893.0,"institution_net":0.0,"retail_net":-2893.0},{"date":"2026-10-12","foreign_net":-17395.0,"institution_net":0.0,"retail_net":17395.0},{"date":"2026-10-08","foreign_net":10416.0,"institution_net":0.0,"retail_net":-10416.0},{"date":"2026-10-07","foreign_net":-1749.0,"institution_net":0.0,"retail_net":1749.0},{"date":"2026-10-06","foreign_net":-355.0,"institution_net":0.0,"retail_net":355.0},{"date":"2026-10-02","foreign_net":-2299.0,"institution_net":0.0,"retail_net":2299.0},{"date":"2026-10-01","foreign_net":-1012.0,"institution_net":0.0,"retail_net":1012.0},{"date":"2026-09-30","foreign_net":990.0,"institution_net":0.0,"retail_net":-990.0},{"date":"2026-09-29","foreign_net":-2831.0,"institution_net":0.0,"retail_net":2831.0},{"date":"2026-09-28","foreign_net":1116.0,"institution_net":0.0,"retail_net":-1116.0},{"date":"2026-09-23","foreign_net":-2705.0,"institution_net":0.0,"retail_net":2705.0},{"date":"2026-09-22","foreign_net":10887.0,"institution_net":0.0,"retail_net":-10887.0},{"date":"2026-09-21","foreign_net":-7514.0,"institution_net":0.0,"retail_net":7514.0},{"date":"2026-09-18","foreign_net":-4702.0,"institution_net":0.0,"retail_net":4702.0},{"date":"2026-09-17","foreign_net":-12335.0,"institution_net":0.0,"retail_net":12335.0},{"date":"2026-09-16","foreign_net":-3327.0,"institution_net":0.0,"retail_net":3327.0},{"date":"2026-09-15","foreign_net":-8344.0,"institution_net":0.0,"retail_net":8344.0},{"date":"2026-09-14","foreign_net":-10237.0,"institution_net":-616.0,"retail_net":10853.0},{"date":"2026-09-11","foreign_net":-6052.0,"institution_net":0.0,"retail_net":6052.0},{"date":"2026-09-10","foreign_net":-6582.0,"institution_net":-136.0,"retail_net":6718.0},{"date":"2026-09-09","foreign_net":-2546.0,"institution_net":0.0,"retail_net":2546.0},{"date":"2026-09-08","foreign_net":-9393.0,"institution_net":0.0,"retail_net":9393.0}],"periods":{"d1":{"foreign_net":-1066.0,"institution_net":0,"retail_net":1066.0},"d3":{"foreign_net":-2072.0,"institution_net":0,"retail_net":2072.0},"d7":{"foreign_net":3734.0,"institution_net":0,"retail_net":-3734.0},"d14":{"foreign_net":-4093.0,"institution_net":0,"retail_net":4093.0},"d30":{"foreign_net":-68680.0,"institution_net":-752.0,"retail_net":69432.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"적자 (EPS -52, PBR 1.43x) — PBR 기준 평가","metrics":[{"name":"PER","value":null,"unit":"x","sector_median":null,"industry_median":null,"percentile":null,"direction":"lower_better","note":"적자","note_detail":"EPS -52원"}]},"growth":{"grade":"B","percentile":80,"summary":"매출 +38.1%","metrics":[{"name":"매출 성장률 (QoQ)","value":38.1,"unit":"%","percentile":78,"direction":"higher_better"},{"name":"영업이익 성장률","value":50.5,"unit":"%","percentile":81,"direction":"higher_better","note":"적자 축소"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -2.6%","metrics":[{"name":"ROE","value":-2.57,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-33.04,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-21.58,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-1.67,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":31,"summary":"RSI 35","metrics":[{"name":"RSI (14)","value":34.7,"unit":"","percentile":35,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-14.9,"unit":"%","percentile":29,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"C","percentile":54,"summary":"유동비율 2.6x, 순차입금비율 0.2x","metrics":[{"name":"유동비율","value":2.64,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":0.21,"unit":"x","percentile":80,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":-46.4,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":0.09,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -52, PBR 1.43x) — PBR 기준 평가"},"growth":{"grade":"B","reason":"매출 +38.1%"},"profitability":{"grade":"C","reason":"ROE -2.6%"},"momentum":{"grade":"D","reason":"RSI 35"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-1.67,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-2.57,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-22.64,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.54,"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":42.7,"unit":"%","threshold":"≥ 40%","pass":true,"source":"버핏"},{"metric":"Oper Margin","value":-33.04,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-21.58,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":2,"total_count":8,"overall_comment":"8개 지표 중 2개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["적자 상태 (ROE 음수)","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["전분기 대비 매출 38% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["적자 상태 (ROE 음수)","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["전분기 대비 매출 38% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":1.43,"per_5y_high":null,"per_5y_low":null,"per_5y_avg":null,"per_percentile":null,"pbr_5y_high":7.8,"pbr_5y_low":2.68,"pbr_5y_avg":5.62,"pbr_percentile":0.0,"per_5y_median":null,"pbr_5y_median":6.04,"history":[{"quarter":"2024-Q3","per":null,"pbr":5.96},{"quarter":"2024-Q4","per":null,"pbr":3.93},{"quarter":"2025-Q1","per":null,"pbr":7.8},{"quarter":"2025-Q2","per":null,"pbr":6.61},{"quarter":"2025-Q3","per":null,"pbr":6.32},{"quarter":"2025-Q4","per":null,"pbr":5.57},{"quarter":"2026-Q1","per":null,"pbr":6.12},{"quarter":"2026-Q2","per":null,"pbr":2.68},{"quarter":"현재","per":null,"pbr":1.43}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[],"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":false},"peer_comparison":{"peers":[],"sector":"Healthcare","industry":"MEDICAL DEVICES"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[],"trailing_per_history_meta":{},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":null,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PBR","value":"1.4배"},{"label":"ROE","value":"-2.6%"}],"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":"2026-10-24T00:55:53.689249+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"chart_data":{"status":"available","as_of":"2026-10-23"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":-0.02570062694112607,"dividend_yield":null,"eps":-52.0,"revenue":8787517769.0,"operating_income":-990789797.0,"net_income":-772468112.0,"market_cap":null,"profit_margin":-0.08790515505130013,"operating_margin":-0.11274967778673974,"roa":-0.016671747595258562,"gross_margin":0.4269621225957375,"total_equity":30056391767.0,"total_assets":46333961547.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":3.24,"roe":-0.056441584187178526,"dividend_yield":null,"eps":-79.38,"revenue":6362440824.0,"operating_income":-2000000000.0,"net_income":-1178522595.0,"market_cap":66600000000.0,"profit_margin":-0.18523120726788547,"operating_margin":-0.3125,"roa":-0.03338242189270945,"gross_margin":0.3985911621266185,"total_equity":20880395403.0,"total_assets":35303687635.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.114070006529807,"dividend_yield":null,"eps":-154.93,"revenue":6700000000.0,"operating_income":-4500000000.0,"net_income":-2300000000.0,"market_cap":null,"profit_margin":-0.34328358208955223,"operating_margin":-0.6716417910447762,"roa":-0.06922428513499948,"gross_margin":0.33271161089552237,"total_equity":22181523899.0,"total_assets":36551429474.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.10606054346855485,"dividend_yield":null,"eps":-175.13,"revenue":9900000000.0,"operating_income":-3000000000.0,"net_income":-2600000000.0,"market_cap":null,"profit_margin":-0.26262626262626265,"operating_margin":-0.30303030303030304,"roa":-0.0653220275722269,"gross_margin":0.40158839474747476,"total_equity":24949677877.0,"total_assets":40509710022.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.10988526836536906,"dividend_yield":null,"eps":-202.08,"revenue":3900000000.0,"operating_income":-2300000000.0,"net_income":-3000000000.0,"market_cap":null,"profit_margin":-0.7692307692307693,"operating_margin":-0.5897435897435898,"roa":-0.07321544907001255,"gross_margin":0.4036159371794872,"total_equity":27553600715.0,"total_assets":41353769559.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.09105125992855108,"dividend_yield":null,"eps":-183.58,"revenue":5266607325.0,"operating_income":-2278121192.0,"net_income":-2725458623.0,"market_cap":null,"profit_margin":-0.5174979744668927,"operating_margin":-0.4325595305323053,"roa":-0.0630042179701167,"gross_margin":0.3986679599280738,"total_equity":29933233490.0,"total_assets":43258351755.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.007404750079972659,"dividend_yield":null,"eps":15.19,"revenue":7217557937.0,"operating_income":-1104830344.0,"net_income":225558716.0,"market_cap":null,"profit_margin":0.03125138973165682,"operating_margin":-0.15307536893278145,"roa":0.004973761515533219,"gross_margin":0.3998925631346823,"total_equity":30461354342.0,"total_assets":45349724810.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.01478490228314794,"dividend_yield":null,"eps":-29.74,"revenue":7287988098.0,"operating_income":-1047757633.0,"net_income":-441494385.0,"market_cap":null,"profit_margin":-0.06057836251422484,"operating_margin":-0.1437650033055803,"roa":-0.009744954891677711,"gross_margin":0.4350178711008098,"total_equity":29861163540.0,"total_assets":45304918279.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.06610980440848334,"dividend_yield":null,"eps":134.2,"revenue":10354587657.0,"operating_income":1750616308.0,"net_income":1992275630.0,"market_cap":null,"profit_margin":0.19240511510404418,"operating_margin":0.1690667331225433,"roa":0.04496477924845494,"gross_margin":0.48857121080818716,"total_equity":30135857273.0,"total_assets":44307470498.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":-0.09253367019323287,"dividend_yield":null,"eps":-172.41,"revenue":8177782042.0,"operating_income":205926605.0,"net_income":-2559594779.0,"market_cap":null,"profit_margin":-0.3129937635723552,"operating_margin":0.025181229328733436,"roa":-0.0595514352394849,"gross_margin":0.4859681065830979,"total_equity":27661226164.0,"total_assets":42981244175.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.0008358208137157315,"dividend_yield":null,"eps":1.13,"revenue":34352053954.0,"operating_income":4480826362.0,"net_income":16781543.0,"market_cap":null,"profit_margin":0.0004885164369639078,"operating_margin":0.1304383827528964,"roa":0.0005629496656530728,"gross_margin":0.4563151921567921,"total_equity":20077919483.0,"total_assets":29810023922.0}],"current_price":2890.0,"change_pct":3.58,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2024-02-01","close":16248.0},{"date":"2024-02-02","close":13281.0},{"date":"2024-02-05","close":13940.0},{"date":"2024-02-06","close":15400.0},{"date":"2024-02-07","close":14090.0},{"date":"2024-02-08","close":13017.0},{"date":"2024-02-13","close":11887.0},{"date":"2024-02-14","close":11633.0},{"date":"2024-02-15","close":11802.0},{"date":"2024-02-16","close":11960.0},{"date":"2024-02-19","close":11256.0},{"date":"2024-02-20","close":10700.0},{"date":"2024-02-21","close":10041.0},{"date":"2024-02-22","close":10610.0},{"date":"2024-02-23","close":9240.0},{"date":"2024-02-26","close":11585.0},{"date":"2024-02-27","close":9920.0},{"date":"2024-02-28","close":11020.0},{"date":"2024-02-29","close":13040.0},{"date":"2024-03-04","close":13070.0},{"date":"2024-03-05","close":11303.0},{"date":"2024-03-06","close":11237.0},{"date":"2024-03-07","close":11910.0},{"date":"2024-03-08","close":11260.0},{"date":"2024-03-11","close":10173.0},{"date":"2024-03-12","close":9909.0},{"date":"2024-03-13","close":10465.0},{"date":"2024-03-14","close":10483.0},{"date":"2024-03-15","close":10540.0},{"date":"2024-03-18","close":9871.0},{"date":"2024-03-19","close":10120.0},{"date":"2024-03-20","close":9513.0},{"date":"2024-03-21","close":9673.0},{"date":"2024-03-22","close":10180.0},{"date":"2024-03-25","close":10600.0},{"date":"2024-03-26","close":9607.0},{"date":"2024-03-27","close":10020.0},{"date":"2024-03-28","close":9980.0},{"date":"2024-03-29","close":9278.0},{"date":"2024-04-01","close":9485.0},{"date":"2024-04-02","close":9720.0},{"date":"2024-04-03","close":8835.0},{"date":"2024-04-04","close":8505.0},{"date":"2024-04-05","close":8364.0},{"date":"2024-04-08","close":8194.0},{"date":"2024-04-09","close":8550.0},{"date":"2024-04-11","close":8460.0},{"date":"2024-04-12","close":7884.0},{"date":"2024-04-15","close":8330.0},{"date":"2024-04-16","close":7403.0},{"date":"2024-04-17","close":7629.0},{"date":"2024-04-18","close":7940.0},{"date":"2024-04-19","close":8140.0},{"date":"2024-04-22","close":8310.0},{"date":"2024-04-23","close":8220.0},{"date":"2024-04-24","close":8383.0},{"date":"2024-04-25","close":9100.0},{"date":"2024-04-26","close":8458.0},{"date":"2024-04-29","close":9268.0},{"date":"2024-04-30","close":9551.0},{"date":"2024-05-02","close":9702.0},{"date":"2024-05-03","close":9438.0},{"date":"2024-05-07","close":9419.0},{"date":"2024-05-08","close":9457.0},{"date":"2024-05-09","close":9673.0},{"date":"2024-05-10","close":9344.0},{"date":"2024-05-13","close":9099.0},{"date":"2024-05-14","close":9447.0},{"date":"2024-05-16","close":9127.0},{"date":"2024-05-17","close":9052.0},{"date":"2024-05-20","close":8769.0},{"date":"2024-05-21","close":8628.0},{"date":"2024-05-22","close":8364.0},{"date":"2024-05-23","close":8204.0},{"date":"2024-05-24","close":8063.0},{"date":"2024-05-27","close":8081.0},{"date":"2024-05-28","close":7997.0},{"date":"2024-05-29","close":7799.0},{"date":"2024-05-30","close":8242.0},{"date":"2024-05-31","close":9070.0},{"date":"2024-06-03","close":9231.0},{"date":"2024-06-04","close":8873.0},{"date":"2024-06-05","close":8976.0},{"date":"2024-06-07","close":8854.0},{"date":"2024-06-10","close":9089.0},{"date":"2024-06-11","close":9165.0},{"date":"2024-06-12","close":8948.0},{"date":"2024-06-13","close":9287.0},{"date":"2024-06-14","close":9033.0},{"date":"2024-06-17","close":8882.0},{"date":"2024-06-18","close":8496.0},{"date":"2024-06-19","close":8411.0},{"date":"2024-06-20","close":8307.0},{"date":"2024-06-21","close":8486.0},{"date":"2024-06-24","close":8063.0},{"date":"2024-06-25","close":8289.0},{"date":"2024-06-26","close":9881.0},{"date":"2024-06-27","close":9890.0},{"date":"2024-06-28","close":9654.0},{"date":"2024-07-01","close":9664.0},{"date":"2024-07-02","close":9146.0},{"date":"2024-07-03","close":8599.0},{"date":"2024-07-04","close":8769.0},{"date":"2024-07-05","close":9004.0},{"date":"2024-07-08","close":9344.0},{"date":"2024-07-09","close":9598.0},{"date":"2024-07-10","close":9457.0},{"date":"2024-07-11","close":9730.0},{"date":"2024-07-12","close":9560.0},{"date":"2024-07-15","close":9786.0},{"date":"2024-07-16","close":9702.0},{"date":"2024-07-17","close":9767.0},{"date":"2024-07-18","close":9551.0},{"date":"2024-07-19","close":9749.0},{"date":"2024-07-22","close":9918.0},{"date":"2024-07-23","close":9881.0},{"date":"2024-07-24","close":10163.0},{"date":"2024-07-25","close":9475.0},{"date":"2024-07-26","close":8939.0},{"date":"2024-07-29","close":8948.0},{"date":"2024-07-30","close":8477.0},{"date":"2024-07-31","close":8628.0},{"date":"2024-08-01","close":8628.0},{"date":"2024-08-02","close":8194.0},{"date":"2024-08-05","close":7102.0},{"date":"2024-08-06","close":7375.0},{"date":"2024-08-07","close":7752.0},{"date":"2024-08-08","close":7836.0},{"date":"2024-08-09","close":8015.0},{"date":"2024-08-12","close":8534.0},{"date":"2024-08-13","close":8279.0},{"date":"2024-08-14","close":8223.0},{"date":"2024-08-16","close":8223.0},{"date":"2024-08-19","close":7771.0},{"date":"2024-08-20","close":7771.0},{"date":"2024-08-21","close":7629.0},{"date":"2024-08-22","close":7535.0},{"date":"2024-08-23","close":7516.0},{"date":"2024-08-26","close":7441.0},{"date":"2024-08-27","close":8015.0},{"date":"2024-08-28","close":7818.0},{"date":"2024-08-29","close":7997.0},{"date":"2024-08-30","close":8063.0},{"date":"2024-09-02","close":7959.0},{"date":"2024-09-03","close":8063.0},{"date":"2024-09-04","close":7554.0},{"date":"2024-09-05","close":7469.0},{"date":"2024-09-06","close":7205.0},{"date":"2024-09-09","close":7347.0},{"date":"2024-09-10","close":7083.0},{"date":"2024-09-11","close":7026.0},{"date":"2024-09-12","close":7309.0},{"date":"2024-09-13","close":7347.0},{"date":"2024-09-19","close":7469.0},{"date":"2024-09-20","close":7337.0},{"date":"2024-09-23","close":7281.0},{"date":"2024-09-24","close":7413.0},{"date":"2024-09-25","close":7300.0},{"date":"2024-09-26","close":7431.0},{"date":"2024-09-27","close":7808.0},{"date":"2024-09-30","close":7450.0},{"date":"2024-10-02","close":7243.0},{"date":"2024-10-04","close":7366.0},{"date":"2024-10-07","close":7441.0},{"date":"2024-10-08","close":7328.0},{"date":"2024-10-10","close":6951.0},{"date":"2024-10-11","close":6593.0},{"date":"2024-10-14","close":6650.0},{"date":"2024-10-15","close":6810.0},{"date":"2024-10-16","close":6650.0},{"date":"2024-10-17","close":6725.0},{"date":"2024-10-18","close":6706.0},{"date":"2024-10-21","close":6687.0},{"date":"2024-10-22","close":6546.0},{"date":"2024-10-23","close":6593.0},{"date":"2024-10-24","close":6405.0},{"date":"2024-10-25","close":6386.0},{"date":"2024-10-28","close":6292.0},{"date":"2024-10-29","close":5840.0},{"date":"2024-10-30","close":5792.0},{"date":"2024-10-31","close":5971.0},{"date":"2024-11-01","close":5971.0},{"date":"2024-11-04","close":6103.0},{"date":"2024-11-05","close":6113.0},{"date":"2024-11-06","close":6019.0},{"date":"2024-11-07","close":5990.0},{"date":"2024-11-08","close":6075.0},{"date":"2024-11-11","close":5538.0},{"date":"2024-11-12","close":5265.0},{"date":"2024-11-13","close":5171.0},{"date":"2024-11-14","close":5086.0},{"date":"2024-11-15","close":5180.0},{"date":"2024-11-18","close":5340.0},{"date":"2024-11-19","close":5510.0},{"date":"2024-11-20","close":5180.0},{"date":"2024-11-21","close":5133.0},{"date":"2024-11-22","close":5227.0},{"date":"2024-11-25","close":5331.0},{"date":"2024-11-26","close":5444.0},{"date":"2024-11-27","close":5265.0},{"date":"2024-11-28","close":5444.0},{"date":"2024-11-29","close":5274.0},{"date":"2024-12-02","close":5133.0},{"date":"2024-12-03","close":5783.0},{"date":"2024-12-04","close":5312.0},{"date":"2024-12-05","close":4945.0},{"date":"2024-12-06","close":4841.0},{"date":"2024-12-09","close":4394.0},{"date":"2024-12-10","close":4832.0},{"date":"2024-12-11","close":5029.0},{"date":"2024-12-12","close":5020.0},{"date":"2024-12-13","close":5114.0},{"date":"2024-12-16","close":5208.0},{"date":"2024-12-17","close":5265.0},{"date":"2024-12-18","close":5359.0},{"date":"2024-12-19","close":5161.0},{"date":"2024-12-20","close":4907.0},{"date":"2024-12-23","close":5029.0},{"date":"2024-12-24","close":5171.0},{"date":"2024-12-26","close":4935.0},{"date":"2024-12-27","close":4935.0},{"date":"2024-12-30","close":5011.0},{"date":"2025-01-02","close":5274.0},{"date":"2025-01-03","close":5463.0},{"date":"2025-01-06","close":5491.0},{"date":"2025-01-07","close":5463.0},{"date":"2025-01-08","close":5510.0},{"date":"2025-01-09","close":5698.0},{"date":"2025-01-10","close":5783.0},{"date":"2025-01-13","close":5651.0},{"date":"2025-01-14","close":5783.0},{"date":"2025-01-15","close":5745.0},{"date":"2025-01-16","close":5745.0},{"date":"2025-01-17","close":5745.0},{"date":"2025-01-20","close":5595.0},{"date":"2025-01-21","close":5642.0},{"date":"2025-01-22","close":5698.0},{"date":"2025-01-23","close":5736.0},{"date":"2025-01-24","close":6056.0},{"date":"2025-01-31","close":5953.0},{"date":"2025-02-03","close":5651.0},{"date":"2025-02-04","close":5708.0},{"date":"2025-02-05","close":5444.0},{"date":"2025-02-06","close":5482.0},{"date":"2025-02-07","close":5934.0},{"date":"2025-02-10","close":6028.0},{"date":"2025-02-11","close":7836.0},{"date":"2025-02-12","close":8072.0},{"date":"2025-02-13","close":8072.0},{"date":"2025-02-14","close":7639.0},{"date":"2025-02-17","close":7441.0},{"date":"2025-02-18","close":7563.0},{"date":"2025-02-19","close":7234.0},{"date":"2025-02-20","close":6885.0},{"date":"2025-02-21","close":6866.0},{"date":"2025-02-24","close":6857.0},{"date":"2025-02-25","close":6923.0},{"date":"2025-02-26","close":6885.0},{"date":"2025-02-27","close":8948.0},{"date":"2025-02-28","close":8430.0},{"date":"2025-03-04","close":8863.0},{"date":"2025-03-05","close":8769.0},{"date":"2025-03-06","close":9136.0},{"date":"2025-03-07","close":8279.0},{"date":"2025-03-10","close":7997.0},{"date":"2025-03-11","close":7846.0},{"date":"2025-03-12","close":10191.0},{"date":"2025-03-13","close":9438.0},{"date":"2025-03-14","close":9381.0},{"date":"2025-03-17","close":9344.0},{"date":"2025-03-18","close":9249.0},{"date":"2025-03-19","close":9155.0},{"date":"2025-03-20","close":8684.0},{"date":"2025-03-21","close":9749.0},{"date":"2025-03-24","close":9466.0},{"date":"2025-03-25","close":8957.0},{"date":"2025-03-26","close":8948.0},{"date":"2025-03-27","close":9165.0},{"date":"2025-03-28","close":9984.0},{"date":"2025-03-31","close":9777.0},{"date":"2025-04-01","close":10220.0},{"date":"2025-04-02","close":10041.0},{"date":"2025-04-03","close":10691.0},{"date":"2025-04-04","close":9937.0},{"date":"2025-04-07","close":8891.0},{"date":"2025-04-08","close":8826.0},{"date":"2025-04-09","close":9278.0},{"date":"2025-04-10","close":9607.0},{"date":"2025-04-11","close":10078.0},{"date":"2025-04-14","close":9871.0},{"date":"2025-04-15","close":9786.0},{"date":"2025-04-16","close":9541.0},{"date":"2025-04-17","close":9607.0},{"date":"2025-04-18","close":9410.0},{"date":"2025-04-21","close":9155.0},{"date":"2025-04-22","close":9221.0},{"date":"2025-04-23","close":9334.0},{"date":"2025-04-24","close":9212.0},{"date":"2025-04-25","close":9080.0},{"date":"2025-04-28","close":8807.0},{"date":"2025-04-29","close":8656.0},{"date":"2025-04-30","close":8760.0},{"date":"2025-05-02","close":8731.0},{"date":"2025-05-07","close":8882.0},{"date":"2025-05-08","close":9475.0},{"date":"2025-05-09","close":9070.0},{"date":"2025-05-12","close":8703.0},{"date":"2025-05-13","close":8712.0},{"date":"2025-05-14","close":8712.0},{"date":"2025-05-15","close":8712.0},{"date":"2025-05-16","close":8091.0},{"date":"2025-05-19","close":7855.0},{"date":"2025-05-20","close":7902.0},{"date":"2025-05-21","close":7789.0},{"date":"2025-05-22","close":7394.0},{"date":"2025-05-23","close":7431.0},{"date":"2025-05-26","close":7554.0},{"date":"2025-05-27","close":7413.0},{"date":"2025-05-28","close":7563.0},{"date":"2025-05-29","close":7526.0},{"date":"2025-05-30","close":7526.0},{"date":"2025-06-02","close":7479.0},{"date":"2025-06-04","close":7761.0},{"date":"2025-06-05","close":7789.0},{"date":"2025-06-09","close":7855.0},{"date":"2025-06-10","close":7789.0},{"date":"2025-06-11","close":8289.0},{"date":"2025-06-12","close":8430.0},{"date":"2025-06-13","close":8157.0},{"date":"2025-06-16","close":8053.0},{"date":"2025-06-17","close":8147.0},{"date":"2025-06-18","close":8185.0},{"date":"2025-06-19","close":8063.0},{"date":"2025-06-20","close":7950.0},{"date":"2025-06-23","close":7959.0},{"date":"2025-06-24","close":7884.0},{"date":"2025-06-25","close":7912.0},{"date":"2025-06-26","close":7723.0},{"date":"2025-06-27","close":7535.0},{"date":"2025-06-30","close":7629.0},{"date":"2025-07-01","close":7516.0},{"date":"2025-07-02","close":7431.0},{"date":"2025-07-03","close":7516.0},{"date":"2025-07-04","close":7328.0},{"date":"2025-07-07","close":7300.0},{"date":"2025-07-08","close":7271.0},{"date":"2025-07-09","close":7497.0},{"date":"2025-07-10","close":7262.0},{"date":"2025-07-11","close":7318.0},{"date":"2025-07-14","close":7074.0},{"date":"2025-07-15","close":7139.0},{"date":"2025-07-16","close":7639.0},{"date":"2025-07-17","close":7554.0},{"date":"2025-07-18","close":7318.0},{"date":"2025-07-21","close":7017.0},{"date":"2025-07-22","close":6895.0},{"date":"2025-07-23","close":6744.0},{"date":"2025-07-24","close":6640.0},{"date":"2025-07-25","close":6631.0},{"date":"2025-07-28","close":6640.0},{"date":"2025-07-29","close":6612.0},{"date":"2025-07-30","close":6584.0},{"date":"2025-07-31","close":6659.0},{"date":"2025-08-01","close":6386.0},{"date":"2025-08-04","close":6490.0},{"date":"2025-08-05","close":6640.0},{"date":"2025-08-06","close":6687.0},{"date":"2025-08-07","close":6744.0},{"date":"2025-08-08","close":6612.0},{"date":"2025-08-11","close":6518.0},{"date":"2025-08-12","close":6574.0},{"date":"2025-08-13","close":6650.0},{"date":"2025-08-14","close":6565.0},{"date":"2025-08-18","close":6367.0},{"date":"2025-08-19","close":6273.0},{"date":"2025-08-20","close":6160.0},{"date":"2025-08-21","close":6245.0},{"date":"2025-08-22","close":6160.0},{"date":"2025-08-25","close":6348.0},{"date":"2025-08-26","close":6414.0},{"date":"2025-08-27","close":6518.0},{"date":"2025-08-28","close":6650.0},{"date":"2025-08-29","close":6593.0},{"date":"2025-09-01","close":6537.0},{"date":"2025-09-02","close":7356.0},{"date":"2025-09-03","close":7271.0},{"date":"2025-09-04","close":7111.0},{"date":"2025-09-05","close":7064.0},{"date":"2025-09-08","close":6989.0},{"date":"2025-09-09","close":7036.0},{"date":"2025-09-10","close":7074.0},{"date":"2025-09-11","close":6998.0},{"date":"2025-09-12","close":6923.0},{"date":"2025-09-15","close":7121.0},{"date":"2025-09-16","close":7008.0},{"date":"2025-09-17","close":6819.0},{"date":"2025-09-18","close":7055.0},{"date":"2025-09-19","close":6998.0},{"date":"2025-09-22","close":6923.0},{"date":"2025-09-23","close":6866.0},{"date":"2025-09-24","close":6857.0},{"date":"2025-09-25","close":6782.0},{"date":"2025-09-26","close":6499.0},{"date":"2025-09-29","close":6612.0},{"date":"2025-09-30","close":6603.0},{"date":"2025-10-01","close":6603.0},{"date":"2025-10-02","close":6734.0},{"date":"2025-10-10","close":6960.0},{"date":"2025-10-13","close":6772.0},{"date":"2025-10-14","close":6716.0},{"date":"2025-10-15","close":6716.0},{"date":"2025-10-16","close":6555.0},{"date":"2025-10-17","close":6537.0},{"date":"2025-10-20","close":6471.0},{"date":"2025-10-21","close":6480.0},{"date":"2025-10-22","close":6367.0},{"date":"2025-10-23","close":6169.0},{"date":"2025-10-24","close":6245.0},{"date":"2025-10-27","close":6235.0},{"date":"2025-10-28","close":6216.0},{"date":"2025-10-29","close":6009.0},{"date":"2025-10-30","close":5840.0},{"date":"2025-10-31","close":5934.0},{"date":"2025-11-03","close":5764.0},{"date":"2025-11-04","close":5774.0},{"date":"2025-11-05","close":5727.0},{"date":"2025-11-06","close":5783.0},{"date":"2025-11-07","close":5529.0},{"date":"2025-11-10","close":5877.0},{"date":"2025-11-11","close":5698.0},{"date":"2025-11-12","close":5840.0},{"date":"2025-11-13","close":5792.0},{"date":"2025-11-14","close":5745.0},{"date":"2025-11-17","close":5613.0},{"date":"2025-11-18","close":5387.0},{"date":"2025-11-19","close":5557.0},{"date":"2025-11-20","close":5623.0},{"date":"2025-11-21","close":5538.0},{"date":"2025-11-24","close":5548.0},{"date":"2025-11-25","close":5369.0},{"date":"2025-11-26","close":5529.0},{"date":"2025-11-27","close":5425.0},{"date":"2025-11-28","close":5708.0},{"date":"2025-12-01","close":5604.0},{"date":"2025-12-02","close":5566.0},{"date":"2025-12-03","close":5595.0},{"date":"2025-12-04","close":5510.0},{"date":"2025-12-05","close":5472.0},{"date":"2025-12-08","close":5425.0},{"date":"2025-12-09","close":5623.0},{"date":"2025-12-10","close":5642.0},{"date":"2025-12-11","close":5736.0},{"date":"2025-12-12","close":5745.0},{"date":"2025-12-15","close":5736.0},{"date":"2025-12-16","close":5651.0},{"date":"2025-12-17","close":5679.0},{"date":"2025-12-18","close":5548.0},{"date":"2025-12-19","close":5708.0},{"date":"2025-12-22","close":5698.0},{"date":"2025-12-23","close":5463.0},{"date":"2025-12-24","close":5303.0},{"date":"2025-12-26","close":5312.0},{"date":"2025-12-29","close":5227.0},{"date":"2025-12-30","close":5180.0},{"date":"2026-01-02","close":6122.0},{"date":"2026-01-05","close":6019.0},{"date":"2026-01-06","close":6339.0},{"date":"2026-01-07","close":6207.0},{"date":"2026-01-08","close":6028.0},{"date":"2026-01-09","close":6094.0},{"date":"2026-01-12","close":5237.0},{"date":"2026-01-13","close":5293.0},{"date":"2026-01-14","close":5293.0},{"date":"2026-01-15","close":5350.0},{"date":"2026-01-16","close":5576.0},{"date":"2026-01-19","close":5924.0},{"date":"2026-01-20","close":5821.0},{"date":"2026-01-21","close":5698.0},{"date":"2026-01-22","close":5905.0},{"date":"2026-01-23","close":5849.0},{"date":"2026-01-26","close":5953.0},{"date":"2026-01-27","close":5896.0},{"date":"2026-01-28","close":6009.0},{"date":"2026-01-29","close":6510.0},{"date":"2026-01-30","close":5896.0},{"date":"2026-02-02","close":5947.7393},{"date":"2026-02-03","close":5994.7939},{"date":"2026-02-04","close":6098.3149},{"date":"2026-02-05","close":6117.1367},{"date":"2026-02-06","close":6305.3564},{"date":"2026-02-09","close":6484.165},{"date":"2026-02-10","close":6200.0},{"date":"2026-02-11","close":6100.0},{"date":"2026-02-12","close":5980.0},{"date":"2026-02-13","close":6020.0},{"date":"2026-02-19","close":5980.0},{"date":"2026-02-20","close":5880.0},{"date":"2026-02-23","close":5930.0},{"date":"2026-02-24","close":5930.0},{"date":"2026-02-25","close":5800.0},{"date":"2026-02-26","close":5580.0},{"date":"2026-02-27","close":5440.0},{"date":"2026-03-03","close":5110.0},{"date":"2026-03-04","close":4560.0},{"date":"2026-03-05","close":4915.0},{"date":"2026-03-06","close":5030.0},{"date":"2026-03-09","close":4835.0},{"date":"2026-03-10","close":4985.0},{"date":"2026-03-11","close":5270.0},{"date":"2026-03-12","close":5260.0},{"date":"2026-03-13","close":5260.0},{"date":"2026-03-16","close":5180.0},{"date":"2026-03-17","close":5150.0},{"date":"2026-03-18","close":6690.0},{"date":"2026-03-19","close":6180.0},{"date":"2026-03-20","close":6060.0},{"date":"2026-03-23","close":5840.0},{"date":"2026-03-24","close":5580.0},{"date":"2026-03-25","close":5800.0},{"date":"2026-03-26","close":5670.0},{"date":"2026-03-27","close":5690.0},{"date":"2026-03-30","close":5670.0},{"date":"2026-03-31","close":5350.0},{"date":"2026-04-01","close":5460.0},{"date":"2026-04-02","close":5270.0},{"date":"2026-04-03","close":5300.0},{"date":"2026-04-06","close":5050.0},{"date":"2026-04-07","close":4950.0},{"date":"2026-04-08","close":5060.0},{"date":"2026-04-09","close":5090.0},{"date":"2026-04-10","close":5070.0},{"date":"2026-04-13","close":5080.0},{"date":"2026-04-14","close":5260.0},{"date":"2026-04-15","close":5550.0},{"date":"2026-04-16","close":5710.0},{"date":"2026-04-17","close":5670.0},{"date":"2026-04-20","close":5610.0},{"date":"2026-04-21","close":5590.0},{"date":"2026-04-22","close":5550.0},{"date":"2026-04-23","close":5560.0},{"date":"2026-04-24","close":5720.0},{"date":"2026-04-27","close":5640.0},{"date":"2026-04-28","close":5550.0},{"date":"2026-04-29","close":5510.0},{"date":"2026-04-30","close":5430.0},{"date":"2026-05-04","close":5500.0},{"date":"2026-05-06","close":5290.0},{"date":"2026-05-07","close":4455.0},{"date":"2026-05-08","close":4870.0},{"date":"2026-05-11","close":4905.0},{"date":"2026-05-12","close":4560.0},{"date":"2026-05-13","close":4620.0},{"date":"2026-05-14","close":4620.0},{"date":"2026-05-15","close":4435.0},{"date":"2026-05-18","close":4360.0},{"date":"2026-05-19","close":4255.0},{"date":"2026-05-20","close":4095.0},{"date":"2026-05-21","close":4255.0},{"date":"2026-05-22","close":4255.0},{"date":"2026-05-26","close":4390.0},{"date":"2026-05-27","close":4340.0},{"date":"2026-05-28","close":4205.0},{"date":"2026-05-29","close":3995.0},{"date":"2026-06-01","close":3950.0},{"date":"2026-06-02","close":3825.0},{"date":"2026-06-04","close":3930.0},{"date":"2026-06-05","close":3775.0},{"date":"2026-06-08","close":3520.0},{"date":"2026-06-09","close":3575.0},{"date":"2026-06-10","close":3510.0},{"date":"2026-06-11","close":3730.0},{"date":"2026-06-12","close":3700.0},{"date":"2026-06-15","close":3780.0},{"date":"2026-06-16","close":3915.0},{"date":"2026-06-17","close":3880.0},{"date":"2026-06-18","close":3850.0},{"date":"2026-06-19","close":3535.0},{"date":"2026-06-22","close":3400.0},{"date":"2026-06-23","close":3315.0},{"date":"2026-06-24","close":3295.0},{"date":"2026-06-25","close":3225.0},{"date":"2026-06-26","close":3170.0},{"date":"2026-06-29","close":3310.0},{"date":"2026-06-30","close":3375.0},{"date":"2026-07-01","close":3465.0},{"date":"2026-07-02","close":3240.0},{"date":"2026-07-03","close":3305.0},{"date":"2026-07-06","close":3195.0},{"date":"2026-07-07","close":3110.0},{"date":"2026-07-08","close":3100.0},{"date":"2026-07-09","close":2960.0},{"date":"2026-07-10","close":3000.0},{"date":"2026-07-13","close":2835.0},{"date":"2026-07-14","close":2670.0},{"date":"2026-07-15","close":2815.0},{"date":"2026-07-16","close":2755.0},{"date":"2026-07-20","close":2690.0},{"date":"2026-07-21","close":2630.0},{"date":"2026-07-22","close":2540.0},{"date":"2026-07-23","close":2640.0},{"date":"2026-07-24","close":2610.0},{"date":"2026-07-27","close":2530.0},{"date":"2026-07-28","close":2545.0},{"date":"2026-07-29","close":2465.0},{"date":"2026-07-30","close":2365.0},{"date":"2026-07-31","close":2370.0},{"date":"2026-08-03","close":2325.0},{"date":"2026-08-04","close":2260.0},{"date":"2026-08-05","close":2255.0},{"date":"2026-08-06","close":2275.0},{"date":"2026-08-07","close":2420.0},{"date":"2026-08-10","close":2360.0},{"date":"2026-08-11","close":2435.0},{"date":"2026-08-12","close":2460.0},{"date":"2026-08-13","close":2405.0},{"date":"2026-08-14","close":2790.0},{"date":"2026-08-18","close":2660.0},{"date":"2026-08-19","close":2630.0},{"date":"2026-08-20","close":2670.0},{"date":"2026-08-21","close":3070.0},{"date":"2026-08-24","close":2890.0},{"date":"2026-08-25","close":2790.0},{"date":"2026-08-26","close":2780.0},{"date":"2026-08-27","close":2980.0},{"date":"2026-08-28","close":3250.0},{"date":"2026-08-31","close":3230.0},{"date":"2026-09-01","close":3235.0},{"date":"2026-09-02","close":3230.0},{"date":"2026-09-03","close":3245.0},{"date":"2026-09-04","close":3555.0},{"date":"2026-09-07","close":3485.0},{"date":"2026-09-08","close":3395.0},{"date":"2026-09-09","close":3430.0},{"date":"2026-09-10","close":3400.0},{"date":"2026-09-11","close":3330.0},{"date":"2026-09-14","close":3395.0},{"date":"2026-09-15","close":3265.0},{"date":"2026-09-16","close":3340.0},{"date":"2026-09-17","close":3170.0},{"date":"2026-09-18","close":3080.0},{"date":"2026-09-21","close":3160.0},{"date":"2026-09-22","close":3205.0},{"date":"2026-09-23","close":3250.0},{"date":"2026-09-28","close":3120.0},{"date":"2026-09-29","close":3215.0},{"date":"2026-09-30","close":3225.0},{"date":"2026-10-01","close":3255.0},{"date":"2026-10-02","close":3275.0},{"date":"2026-10-06","close":3190.0},{"date":"2026-10-07","close":3175.0},{"date":"2026-10-08","close":3135.0},{"date":"2026-10-12","close":3010.0},{"date":"2026-10-13","close":2920.0},{"date":"2026-10-14","close":3025.0},{"date":"2026-10-15","close":2855.0},{"date":"2026-10-16","close":2960.0},{"date":"2026-10-19","close":3045.0},{"date":"2026-10-20","close":2985.0},{"date":"2026-10-21","close":2925.0},{"date":"2026-10-22","close":2790.0},{"date":"2026-10-23","close":2790.0}],"chart_data":[{"date":"2024-10-24","open":6584,"high":6584,"low":6367,"close":6405,"volume":29429,"rsi_14":28.08,"sma_20":7437.0,"sma_60":8084.67,"sma_120":8854.08},{"date":"2024-10-25","open":6499,"high":6537,"low":6320,"close":6386,"volume":28011,"rsi_14":22.92,"sma_20":7382.5,"sma_60":8017.83,"sma_120":8834.75},{"date":"2024-10-28","open":6358,"high":6424,"low":6263,"close":6292,"volume":39150,"rsi_14":18.56,"sma_20":7329.0,"sma_60":7961.5,"sma_120":8815.58},{"date":"2024-10-29","open":6226,"high":6311,"low":5689,"close":5840,"volume":221421,"rsi_14":15.65,"sma_20":7244.5,"sma_60":7906.67,"sma_120":8785.25},{"date":"2024-10-30","open":5764,"high":5858,"low":5745,"close":5792,"volume":37035,"rsi_14":18.46,"sma_20":7137.5,"sma_60":7850.83,"sma_120":8752.0},{"date":"2024-10-31","open":5783,"high":6000,"low":5698,"close":5971,"volume":40314,"rsi_14":31.25,"sma_20":7059.0,"sma_60":7806.5,"sma_120":8719.0},{"date":"2024-11-01","open":5971,"high":5990,"low":5717,"close":5971,"volume":35929,"rsi_14":28.82,"sma_20":6991.5,"sma_60":7759.5,"sma_120":8688.33},{"date":"2024-11-04","open":5971,"high":6132,"low":5830,"close":6103,"volume":37189,"rsi_14":27.54,"sma_20":6924.5,"sma_60":7714.83,"sma_120":8659.0},{"date":"2024-11-05","open":6066,"high":6150,"low":5971,"close":6113,"volume":30006,"rsi_14":31.13,"sma_20":6854.0,"sma_60":7678.0,"sma_120":8629.42},{"date":"2024-11-06","open":6113,"high":6169,"low":5934,"close":6019,"volume":43207,"rsi_14":25.49,"sma_20":6784.5,"sma_60":7658.83,"sma_120":8597.08},{"date":"2024-11-07","open":6056,"high":6103,"low":5905,"close":5990,"volume":20620,"rsi_14":25.32,"sma_20":6733.5,"sma_60":7634.33,"sma_120":8567.42},{"date":"2024-11-08","open":6028,"high":6113,"low":5943,"close":6075,"volume":24083,"rsi_14":29.81,"sma_20":6706.0,"sma_60":7604.67,"sma_120":8540.67},{"date":"2024-11-11","open":5943,"high":6141,"low":5435,"close":5538,"volume":117167,"rsi_14":23.65,"sma_20":6647.0,"sma_60":7564.0,"sma_120":8506.08},{"date":"2024-11-12","open":5538,"high":5566,"low":5086,"close":5265,"volume":78760,"rsi_14":18.94,"sma_20":6565.0,"sma_60":7515.33,"sma_120":8471.92},{"date":"2024-11-13","open":5190,"high":5274,"low":5086,"close":5171,"volume":30865,"rsi_14":19.82,"sma_20":6486.5,"sma_60":7455.83,"sma_120":8437.58},{"date":"2024-11-14","open":5124,"high":5246,"low":5077,"close":5086,"volume":42599,"rsi_14":19.2,"sma_20":6399.5,"sma_60":7399.33,"sma_120":8405.0},{"date":"2024-11-15","open":5029,"high":5180,"low":4992,"close":5180,"volume":19269,"rsi_14":23.66,"sma_20":6318.5,"sma_60":7345.5,"sma_120":8374.5},{"date":"2024-11-18","open":5133,"high":5340,"low":5086,"close":5340,"volume":37869,"rsi_14":36.27,"sma_20":6247.0,"sma_60":7294.5,"sma_120":8347.75},{"date":"2024-11-19","open":5331,"high":5510,"low":5265,"close":5510,"volume":16619,"rsi_14":42.72,"sma_20":6192.0,"sma_60":7254.5,"sma_120":8323.92},{"date":"2024-11-20","open":5510,"high":5510,"low":4992,"close":5180,"volume":49752,"rsi_14":31.08,"sma_20":6117.0,"sma_60":7208.67,"sma_120":8298.42},{"date":"2024-11-21","open":5274,"high":5274,"low":5039,"close":5133,"volume":40244,"rsi_14":30.4,"sma_20":6049.5,"sma_60":7164.5,"sma_120":8272.33},{"date":"2024-11-22","open":5124,"high":5312,"low":5048,"close":5227,"volume":32380,"rsi_14":29.15,"sma_20":5988.0,"sma_60":7123.67,"sma_120":8247.83},{"date":"2024-11-25","open":5227,"high":5340,"low":5190,"close":5331,"volume":29080,"rsi_14":32.19,"sma_20":5937.0,"sma_60":7085.0,"sma_120":8226.0},{"date":"2024-11-26","open":5331,"high":5444,"low":5265,"close":5444,"volume":20476,"rsi_14":37.02,"sma_20":5916.0,"sma_60":7049.67,"sma_120":8201.25},{"date":"2024-11-27","open":5491,"high":5491,"low":5086,"close":5265,"volume":81701,"rsi_14":34.66,"sma_20":5888.0,"sma_60":7001.0,"sma_120":8167.58},{"date":"2024-11-28","open":5256,"high":5463,"low":5227,"close":5444,"volume":29596,"rsi_14":37.16,"sma_20":5860.0,"sma_60":6959.0,"sma_120":8134.08},{"date":"2024-11-29","open":5425,"high":5425,"low":5152,"close":5274,"volume":34175,"rsi_14":43.69,"sma_20":5823.0,"sma_60":6910.83,"sma_120":8102.25},{"date":"2024-12-02","open":5190,"high":5274,"low":5058,"close":5133,"volume":41849,"rsi_14":46.63,"sma_20":5771.5,"sma_60":6859.0,"sma_120":8068.25},{"date":"2024-12-03","open":5491,"high":6668,"low":5152,"close":5783,"volume":3727411,"rsi_14":62.17,"sma_20":5754.0,"sma_60":6820.5,"sma_120":8041.08},{"date":"2024-12-04","open":5557,"high":5679,"low":5143,"close":5312,"volume":365547,"rsi_14":53.9,"sma_20":5716.5,"sma_60":6771.83,"sma_120":8007.67},{"date":"2024-12-05","open":5293,"high":5303,"low":4945,"close":4945,"volume":132039,"rsi_14":46.29,"sma_20":5661.0,"sma_60":6725.67,"sma_120":7970.33},{"date":"2024-12-06","open":4898,"high":4945,"low":4474,"close":4841,"volume":173550,"rsi_14":41.99,"sma_20":5595.5,"sma_60":6679.17,"sma_120":7934.0},{"date":"2024-12-09","open":4596,"high":4756,"low":4389,"close":4394,"volume":94757,"rsi_14":33.56,"sma_20":5534.75,"sma_60":6629.42,"sma_120":7890.71},{"date":"2024-12-10","open":4403,"high":4832,"low":4403,"close":4832,"volume":69633,"rsi_14":45.03,"sma_20":5511.75,"sma_60":6584.92,"sma_120":7853.54},{"date":"2024-12-11","open":4832,"high":5039,"low":4775,"close":5029,"volume":49295,"rsi_14":48.58,"sma_20":5504.25,"sma_60":6548.58,"sma_120":7819.46},{"date":"2024-12-12","open":5039,"high":5077,"low":4935,"close":5020,"volume":29514,"rsi_14":47.1,"sma_20":5500.75,"sma_60":6513.08,"sma_120":7788.71},{"date":"2024-12-13","open":4973,"high":5161,"low":4785,"close":5114,"volume":33686,"rsi_14":46.96,"sma_20":5497.25,"sma_60":6474.25,"sma_120":7759.54},{"date":"2024-12-16","open":5180,"high":5218,"low":5105,"close":5208,"volume":33389,"rsi_14":46.68,"sma_20":5490.25,"sma_60":6436.42,"sma_120":7732.12},{"date":"2024-12-17","open":5237,"high":5265,"low":5161,"close":5265,"volume":35587,"rsi_14":50.0,"sma_20":5477.25,"sma_60":6397.42,"sma_120":7703.62},{"date":"2024-12-18","open":5265,"high":5359,"low":5190,"close":5359,"volume":38099,"rsi_14":48.73,"sma_20":5486.75,"sma_60":6362.42,"sma_120":7679.71},{"date":"2024-12-19","open":5340,"high":5340,"low":5105,"close":5161,"volume":50868,"rsi_14":48.32,"sma_20":5488.25,"sma_60":6324.92,"sma_120":7652.04},{"date":"2024-12-20","open":5227,"high":5246,"low":4775,"close":4907,"volume":96773,"rsi_14":46.75,"sma_20":5471.25,"sma_60":6280.58,"sma_120":7608.04},{"date":"2024-12-23","open":4907,"high":5029,"low":4775,"close":5029,"volume":23668,"rsi_14":37.22,"sma_20":5455.25,"sma_60":6240.42,"sma_120":7565.04},{"date":"2024-12-24","open":5039,"high":5312,"low":5039,"close":5171,"volume":44192,"rsi_14":47.3,"sma_20":5440.75,"sma_60":6200.42,"sma_120":7525.38},{"date":"2024-12-26","open":5171,"high":5265,"low":4935,"close":4935,"volume":33144,"rsi_14":49.81,"sma_20":5423.25,"sma_60":6149.58,"sma_120":7483.54},{"date":"2024-12-27","open":4841,"high":5048,"low":4841,"close":4935,"volume":8773,"rsi_14":51.98,"sma_20":5396.25,"sma_60":6105.08,"sma_120":7446.29},{"date":"2024-12-30","open":4954,"high":5029,"low":4841,"close":5011,"volume":10187,"rsi_14":65.34,"sma_20":5382.25,"sma_60":6065.58,"sma_120":7414.54},{"date":"2025-01-02","open":5020,"high":5293,"low":5020,"close":5274,"volume":30542,"rsi_14":62.05,"sma_20":5389.75,"sma_60":6028.58,"sma_120":7383.62},{"date":"2025-01-03","open":5237,"high":5463,"low":5237,"close":5463,"volume":59124,"rsi_14":61.86,"sma_20":5372.75,"sma_60":5993.58,"sma_120":7352.29},{"date":"2025-01-06","open":5435,"high":5491,"low":5359,"close":5491,"volume":22328,"rsi_14":62.76,"sma_20":5382.25,"sma_60":5961.08,"sma_120":7318.21},{"date":"2025-01-07","open":5510,"high":5510,"low":5387,"close":5463,"volume":11926,"rsi_14":59.79,"sma_20":5409.75,"sma_60":5934.75,"sma_120":7281.62},{"date":"2025-01-08","open":5463,"high":5557,"low":5293,"close":5510,"volume":18473,"rsi_14":58.7,"sma_20":5445.25,"sma_60":5915.58,"sma_120":7246.71},{"date":"2025-01-09","open":5425,"high":6056,"low":5387,"close":5698,"volume":397165,"rsi_14":61.62,"sma_20":5514.5,"sma_60":5898.75,"sma_120":7211.04},{"date":"2025-01-10","open":5698,"high":6113,"low":5661,"close":5783,"volume":117144,"rsi_14":61.42,"sma_20":5565.0,"sma_60":5880.58,"sma_120":7177.62},{"date":"2025-01-13","open":5727,"high":5849,"low":5651,"close":5651,"volume":23454,"rsi_14":63.68,"sma_20":5598.0,"sma_60":5862.92,"sma_120":7141.04},{"date":"2025-01-14","open":5708,"high":5802,"low":5670,"close":5783,"volume":24261,"rsi_14":76.27,"sma_20":5638.5,"sma_60":5846.25,"sma_120":7106.38},{"date":"2025-01-15","open":5698,"high":5934,"low":5661,"close":5745,"volume":27570,"rsi_14":72.62,"sma_20":5672.0,"sma_60":5829.25,"sma_120":7070.79},{"date":"2025-01-16","open":5840,"high":5840,"low":5416,"close":5745,"volume":36159,"rsi_14":69.93,"sma_20":5700.5,"sma_60":5812.58,"sma_120":7037.12},{"date":"2025-01-17","open":5774,"high":5830,"low":5576,"close":5745,"volume":25552,"rsi_14":83.59,"sma_20":5726.0,"sma_60":5798.42,"sma_120":7001.71},{"date":"2025-01-20","open":5670,"high":5745,"low":5519,"close":5595,"volume":43220,"rsi_14":74.31,"sma_20":5738.5,"sma_60":5780.75,"sma_120":6963.46},{"date":"2025-01-21","open":5595,"high":5764,"low":5557,"close":5642,"volume":16421,"rsi_14":73.76,"sma_20":5764.0,"sma_60":5767.25,"sma_120":6925.96},{"date":"2025-01-22","open":5642,"high":5698,"low":5510,"close":5698,"volume":26592,"rsi_14":68.91,"sma_20":5806.0,"sma_60":5755.08,"sma_120":6886.46},{"date":"2025-01-23","open":5736,"high":5745,"low":5463,"close":5736,"volume":37571,"rsi_14":64.08,"sma_20":5843.5,"sma_60":5745.25,"sma_120":6853.38},{"date":"2025-01-24","open":5745,"high":6235,"low":5698,"close":6056,"volume":126513,"rsi_14":72.39,"sma_20":5890.5,"sma_60":5749.08,"sma_120":6827.88},{"date":"2025-01-31","open":6037,"high":6216,"low":5887,"close":5953,"volume":39644,"rsi_14":68.31,"sma_20":5944.5,"sma_60":5751.92,"sma_120":6801.38},{"date":"2025-02-03","open":5990,"high":5990,"low":5491,"close":5651,"volume":44883,"rsi_14":54.44,"sma_20":5982.5,"sma_60":5746.25,"sma_120":6776.38},{"date":"2025-02-04","open":5689,"high":5858,"low":5576,"close":5708,"volume":22163,"rsi_14":50.32,"sma_20":6019.5,"sma_60":5741.58,"sma_120":6750.54},{"date":"2025-02-05","open":5708,"high":5868,"low":5444,"close":5444,"volume":46261,"rsi_14":39.66,"sma_20":6028.5,"sma_60":5729.92,"sma_120":6722.38},{"date":"2025-02-06","open":5463,"high":5708,"low":5435,"close":5482,"volume":13052,"rsi_14":44.51,"sma_20":6029.5,"sma_60":5718.75,"sma_120":6698.38},{"date":"2025-02-07","open":5491,"high":6169,"low":5472,"close":5934,"volume":209853,"rsi_14":54.04,"sma_20":6053.0,"sma_60":5717.25,"sma_120":6688.04},{"date":"2025-02-10","open":5924,"high":6084,"low":5661,"close":6028,"volume":65251,"rsi_14":57.35,"sma_20":6083.0,"sma_60":5717.92,"sma_120":6676.12},{"date":"2025-02-11","open":6216,"high":7836,"low":6103,"close":7836,"volume":3784579,"rsi_14":78.03,"sma_20":6206.5,"sma_60":5749.08,"sma_120":6676.88},{"date":"2025-02-12","open":8505,"high":9532,"low":7874,"close":8072,"volume":10701729,"rsi_14":79.33,"sma_20":6332.5,"sma_60":5793.92,"sma_120":6678.96},{"date":"2025-02-13","open":8063,"high":8336,"low":7874,"close":8072,"volume":1824436,"rsi_14":82.47,"sma_20":6454.0,"sma_60":5843.58,"sma_120":6679.46},{"date":"2025-02-14","open":8157,"high":8279,"low":7639,"close":7639,"volume":1081725,"rsi_14":73.77,"sma_20":6559.5,"sma_60":5887.25,"sma_120":6671.54},{"date":"2025-02-17","open":7441,"high":7516,"low":7121,"close":7441,"volume":631848,"rsi_14":70.07,"sma_20":6647.5,"sma_60":5928.92,"sma_120":6664.12},{"date":"2025-02-18","open":7403,"high":7629,"low":7196,"close":7563,"volume":530336,"rsi_14":70.64,"sma_20":6744.0,"sma_60":5971.08,"sma_120":6658.29},{"date":"2025-02-19","open":7526,"high":7535,"low":7187,"close":7234,"volume":359792,"rsi_14":63.27,"sma_20":6823.0,"sma_60":6004.58,"sma_120":6649.54},{"date":"2025-02-20","open":7234,"high":7234,"low":6800,"close":6885,"volume":349774,"rsi_14":59.96,"sma_20":6883.5,"sma_60":6028.92,"sma_120":6641.71},{"date":"2025-02-21","open":6895,"high":7290,"low":6763,"close":6866,"volume":481223,"rsi_14":63.81,"sma_20":6951.0,"sma_60":6058.75,"sma_120":6633.71},{"date":"2025-02-24","open":6819,"high":6942,"low":6716,"close":6857,"volume":196838,"rsi_14":63.2,"sma_20":7015.5,"sma_60":6089.25,"sma_120":6626.88},{"date":"2025-02-25","open":6782,"high":7139,"low":6782,"close":6923,"volume":234066,"rsi_14":67.8,"sma_20":7080.5,"sma_60":6119.25,"sma_120":6621.46},{"date":"2025-02-26","open":7092,"high":7130,"low":6847,"close":6885,"volume":135020,"rsi_14":66.89,"sma_20":7141.5,"sma_60":6146.75,"sma_120":6615.88},{"date":"2025-02-27","open":6970,"high":8948,"low":6895,"close":8948,"volume":10992898,"rsi_14":76.14,"sma_20":7295.0,"sma_60":6208.75,"sma_120":6629.21},{"date":"2025-02-28","open":9833,"high":10286,"low":8430,"close":8430,"volume":9910594,"rsi_14":69.41,"sma_20":7426.5,"sma_60":6264.75,"sma_120":6632.88},{"date":"2025-03-04","open":8581,"high":9278,"low":8364,"close":8863,"volume":7373612,"rsi_14":60.67,"sma_20":7597.0,"sma_60":6325.25,"sma_120":6642.12},{"date":"2025-03-05","open":9485,"high":9532,"low":8477,"close":8769,"volume":2711334,"rsi_14":57.46,"sma_20":7759.5,"sma_60":6387.08,"sma_120":6648.96},{"date":"2025-03-06","open":8590,"high":9183,"low":8185,"close":9136,"volume":3146484,"rsi_14":60.56,"sma_20":7955.5,"sma_60":6457.92,"sma_120":6658.46},{"date":"2025-03-07","open":8778,"high":8835,"low":8270,"close":8279,"volume":977620,"rsi_14":55.86,"sma_20":8104.0,"sma_60":6502.08,"sma_120":6661.29},{"date":"2025-03-10","open":8279,"high":8515,"low":7968,"close":7997,"volume":501935,"rsi_14":55.01,"sma_20":8213.5,"sma_60":6549.58,"sma_120":6660.71},{"date":"2025-03-11","open":7563,"high":7940,"low":7526,"close":7846,"volume":428311,"rsi_14":52.53,"sma_20":8310.0,"sma_60":6600.92,"sma_120":6663.29},{"date":"2025-03-12","open":7818,"high":10191,"low":7714,"close":10191,"volume":12519094,"rsi_14":69.48,"sma_20":8435.0,"sma_60":6695.58,"sma_120":6687.38},{"date":"2025-03-13","open":10267,"high":10446,"low":9353,"close":9438,"volume":4456768,"rsi_14":65.96,"sma_20":8507.5,"sma_60":6784.83,"sma_120":6707.12},{"date":"2025-03-14","open":9457,"high":9570,"low":9193,"close":9381,"volume":1345401,"rsi_14":65.65,"sma_20":8577.0,"sma_60":6865.33,"sma_120":6725.12},{"date":"2025-03-17","open":9287,"high":9523,"low":9240,"close":9344,"volume":1018901,"rsi_14":65.42,"sma_20":8667.5,"sma_60":6941.67,"sma_120":6745.12},{"date":"2025-03-18","open":9372,"high":9466,"low":9212,"close":9249,"volume":717821,"rsi_14":64.38,"sma_20":8763.5,"sma_60":7016.5,"sma_120":6764.79},{"date":"2025-03-19","open":9174,"high":9457,"low":9080,"close":9155,"volume":741096,"rsi_14":63.93,"sma_20":8848.0,"sma_60":7088.0,"sma_120":6781.12},{"date":"2025-03-20","open":9193,"high":9994,"low":8665,"close":8684,"volume":3273634,"rsi_14":47.99,"sma_20":8925.0,"sma_60":7149.5,"sma_120":6792.96},{"date":"2025-03-21","open":8750,"high":10540,"low":8741,"close":9749,"volume":16265551,"rsi_14":59.28,"sma_20":9077.0,"sma_60":7228.83,"sma_120":6813.12},{"date":"2025-03-24","open":9607,"high":9777,"low":9287,"close":9466,"volume":1212131,"rsi_14":54.34,"sma_20":9215.0,"sma_60":7301.5,"sma_120":6831.96},{"date":"2025-03-25","open":9494,"high":9532,"low":8901,"close":8957,"volume":932548,"rsi_14":51.28,"sma_20":9326.5,"sma_60":7368.67,"sma_120":6846.79},{"date":"2025-03-26","open":8957,"high":9287,"low":8797,"close":8948,"volume":709481,"rsi_14":48.66,"sma_20":9434.0,"sma_60":7440.17,"sma_120":6860.38},{"date":"2025-03-27","open":9089,"high":10135,"low":9014,"close":9165,"volume":6163015,"rsi_14":56.95,"sma_20":9555.0,"sma_60":7513.33,"sma_120":6876.88},{"date":"2025-03-28","open":9551,"high":10775,"low":9325,"close":9984,"volume":13889914,"rsi_14":64.39,"sma_20":9610.0,"sma_60":7598.5,"sma_120":6899.46},{"date":"2025-03-31","open":10154,"high":10540,"low":9400,"close":9777,"volume":3455399,"rsi_14":63.87,"sma_20":9681.5,"sma_60":7684.17,"sma_120":6916.88},{"date":"2025-04-01","open":9777,"high":10559,"low":9692,"close":10220,"volume":4093546,"rsi_14":50.28,"sma_20":9753.5,"sma_60":7777.67,"sma_120":6941.38},{"date":"2025-04-02","open":10888,"high":11821,"low":9909,"close":10041,"volume":11813688,"rsi_14":56.72,"sma_20":9821.0,"sma_60":7866.67,"sma_120":6966.12},{"date":"2025-04-03","open":10342,"high":10879,"low":10144,"close":10691,"volume":5259577,"rsi_14":62.89,"sma_20":9903.5,"sma_60":7962.5,"sma_120":6995.54},{"date":"2025-04-04","open":10408,"high":10427,"low":9617,"close":9937,"volume":1947777,"rsi_14":55.12,"sma_20":9991.5,"sma_60":8041.67,"sma_120":7017.62},{"date":"2025-04-07","open":9513,"high":9607,"low":8731,"close":8891,"volume":989777,"rsi_14":47.35,"sma_20":10039.0,"sma_60":8101.83,"sma_120":7031.46},{"date":"2025-04-08","open":9155,"high":9315,"low":8731,"close":8826,"volume":683751,"rsi_14":47.55,"sma_20":10091.0,"sma_60":8161.33,"sma_120":7048.04},{"date":"2025-04-09","open":8571,"high":9824,"low":8562,"close":9278,"volume":1509930,"rsi_14":54.43,"sma_20":10042.5,"sma_60":8228.0,"sma_120":7071.79},{"date":"2025-04-10","open":9692,"high":9739,"low":9438,"close":9607,"volume":682726,"rsi_14":48.82,"sma_20":10051.5,"sma_60":8297.17,"sma_120":7097.96},{"date":"2025-04-11","open":9466,"high":10267,"low":9381,"close":10078,"volume":1101491,"rsi_14":54.98,"sma_20":10088.5,"sma_60":8373.17,"sma_120":7126.88},{"date":"2025-04-14","open":10125,"high":10154,"low":9777,"close":9871,"volume":510560,"rsi_14":57.81,"sma_20":10116.5,"sma_60":8447.83,"sma_120":7155.38},{"date":"2025-04-15","open":9871,"high":10267,"low":9767,"close":9786,"volume":736482,"rsi_14":57.07,"sma_20":10145.0,"sma_60":8518.67,"sma_120":7182.46},{"date":"2025-04-16","open":9777,"high":10163,"low":9447,"close":9541,"volume":865939,"rsi_14":53.16,"sma_20":10165.5,"sma_60":8585.83,"sma_120":7207.54},{"date":"2025-04-17","open":9626,"high":9720,"low":9466,"close":9607,"volume":399449,"rsi_14":46.38,"sma_20":10214.5,"sma_60":8654.17,"sma_120":7233.38},{"date":"2025-04-18","open":9551,"high":9645,"low":9259,"close":9410,"volume":448672,"rsi_14":46.46,"sma_20":10196.5,"sma_60":8719.0,"sma_120":7258.71},{"date":"2025-04-21","open":9419,"high":9551,"low":9052,"close":9155,"volume":341465,"rsi_14":39.36,"sma_20":10180.0,"sma_60":8782.0,"sma_120":7281.38},{"date":"2025-04-22","open":9136,"high":9306,"low":9136,"close":9221,"volume":228071,"rsi_14":41.62,"sma_20":10194.0,"sma_60":8845.33,"sma_120":7306.29},{"date":"2025-04-23","open":9240,"high":10163,"low":8844,"close":9334,"volume":1784457,"rsi_14":34.42,"sma_20":10214.5,"sma_60":8909.67,"sma_120":7332.38},{"date":"2025-04-24","open":9344,"high":9532,"low":9202,"close":9212,"volume":262987,"rsi_14":40.25,"sma_20":10217.0,"sma_60":8971.17,"sma_120":7358.21},{"date":"2025-04-25","open":9174,"high":9315,"low":8920,"close":9080,"volume":308480,"rsi_14":53.36,"sma_20":10169.0,"sma_60":9024.67,"sma_120":7386.88},{"date":"2025-04-28","open":9070,"high":9165,"low":8807,"close":8807,"volume":155299,"rsi_14":49.69,"sma_20":10117.5,"sma_60":9075.17,"sma_120":7413.54},{"date":"2025-04-29","open":8873,"high":8948,"low":8656,"close":8656,"volume":145997,"rsi_14":38.54,"sma_20":10034.5,"sma_60":9128.33,"sma_120":7437.29},{"date":"2025-04-30","open":8656,"high":8891,"low":8590,"close":8760,"volume":176354,"rsi_14":32.95,"sma_20":9966.5,"sma_60":9182.33,"sma_120":7461.96},{"date":"2025-05-02","open":8722,"high":8844,"low":8571,"close":8731,"volume":90806,"rsi_14":17.05,"sma_20":9862.5,"sma_60":9240.5,"sma_120":7485.21},{"date":"2025-05-07","open":8694,"high":8910,"low":8694,"close":8882,"volume":87095,"rsi_14":25.12,"sma_20":9806.5,"sma_60":9300.67,"sma_120":7509.71},{"date":"2025-05-08","open":8788,"high":9636,"low":8788,"close":9475,"volume":804782,"rsi_14":43.77,"sma_20":9837.5,"sma_60":9363.33,"sma_120":7540.29},{"date":"2025-05-09","open":9475,"high":9485,"low":9014,"close":9070,"volume":278349,"rsi_14":41.13,"sma_20":9850.5,"sma_60":9417.17,"sma_120":7567.54},{"date":"2025-05-12","open":9004,"high":9108,"low":8675,"close":8703,"volume":215654,"rsi_14":34.71,"sma_20":9820.0,"sma_60":9432.5,"sma_120":7590.79},{"date":"2025-05-13","open":8788,"high":8901,"low":8694,"close":8712,"volume":118453,"rsi_14":37.41,"sma_20":9772.5,"sma_60":9443.83,"sma_120":7618.88},{"date":"2025-05-14","open":8731,"high":8788,"low":8599,"close":8712,"volume":129871,"rsi_14":41.2,"sma_20":9700.0,"sma_60":9455.17,"sma_120":7649.38},{"date":"2025-05-15","open":8694,"high":9268,"low":8562,"close":8712,"volume":343632,"rsi_14":39.62,"sma_20":9638.5,"sma_60":9474.17,"sma_120":7680.71},{"date":"2025-05-16","open":8741,"high":8778,"low":8015,"close":8091,"volume":321377,"rsi_14":28.98,"sma_20":9548.5,"sma_60":9485.67,"sma_120":7707.29},{"date":"2025-05-19","open":8091,"high":8185,"low":7582,"close":7855,"volume":236779,"rsi_14":27.91,"sma_20":9459.0,"sma_60":9490.83,"sma_120":7730.96},{"date":"2025-05-20","open":7507,"high":8015,"low":7507,"close":7902,"volume":223635,"rsi_14":30.28,"sma_20":9368.5,"sma_60":9502.67,"sma_120":7753.62},{"date":"2025-05-21","open":7902,"high":8025,"low":7733,"close":7789,"volume":96140,"rsi_14":32.0,"sma_20":9282.5,"sma_60":9518.67,"sma_120":7773.79},{"date":"2025-05-22","open":7639,"high":7846,"low":7328,"close":7394,"volume":312130,"rsi_14":29.45,"sma_20":9189.0,"sma_60":9528.0,"sma_120":7793.38},{"date":"2025-05-23","open":7347,"high":7544,"low":7158,"close":7431,"volume":199879,"rsi_14":27.9,"sma_20":9094.0,"sma_60":9538.17,"sma_120":7813.71},{"date":"2025-05-26","open":7431,"high":7554,"low":7337,"close":7554,"volume":179376,"rsi_14":31.0,"sma_20":8999.5,"sma_60":9549.33,"sma_120":7834.29},{"date":"2025-05-27","open":7563,"high":8006,"low":7413,"close":7413,"volume":405879,"rsi_14":26.22,"sma_20":8904.0,"sma_60":9558.67,"sma_120":7852.71},{"date":"2025-05-28","open":7431,"high":7686,"low":7356,"close":7563,"volume":211183,"rsi_14":13.88,"sma_20":8823.5,"sma_60":9534.17,"sma_120":7871.46},{"date":"2025-05-29","open":7629,"high":7658,"low":7441,"close":7526,"volume":128004,"rsi_14":16.12,"sma_20":8755.5,"sma_60":9518.17,"sma_120":7891.46},{"date":"2025-05-30","open":7422,"high":7714,"low":7394,"close":7526,"volume":167639,"rsi_14":19.21,"sma_20":8695.5,"sma_60":9494.5,"sma_120":7909.88},{"date":"2025-06-02","open":7526,"high":7723,"low":7356,"close":7479,"volume":126048,"rsi_14":18.36,"sma_20":8627.5,"sma_60":9471.67,"sma_120":7929.38},{"date":"2025-06-04","open":7723,"high":7846,"low":7582,"close":7761,"volume":186469,"rsi_14":28.69,"sma_20":8576.0,"sma_60":9447.33,"sma_120":7952.62},{"date":"2025-06-05","open":7827,"high":7893,"low":7705,"close":7789,"volume":190847,"rsi_14":29.58,"sma_20":8518.0,"sma_60":9438.67,"sma_120":7970.38},{"date":"2025-06-09","open":7912,"high":7912,"low":7639,"close":7855,"volume":181457,"rsi_14":43.09,"sma_20":8432.0,"sma_60":9436.17,"sma_120":7992.88},{"date":"2025-06-10","open":8081,"high":8128,"low":7789,"close":7789,"volume":285926,"rsi_14":47.85,"sma_20":8364.0,"sma_60":9435.17,"sma_120":8018.04},{"date":"2025-06-11","open":7912,"high":8402,"low":7893,"close":8289,"volume":396939,"rsi_14":59.72,"sma_20":8342.0,"sma_60":9401.5,"sma_120":8048.54},{"date":"2025-06-12","open":8298,"high":8430,"low":8147,"close":8430,"volume":241555,"rsi_14":65.89,"sma_20":8327.0,"sma_60":9383.67,"sma_120":8084.25},{"date":"2025-06-13","open":8449,"high":8449,"low":8053,"close":8157,"volume":223228,"rsi_14":70.15,"sma_20":8297.5,"sma_60":9362.0,"sma_120":8113.67},{"date":"2025-06-16","open":8053,"high":8091,"low":7827,"close":8053,"volume":156098,"rsi_14":65.87,"sma_20":8262.5,"sma_60":9339.17,"sma_120":8140.42},{"date":"2025-06-17","open":7968,"high":8213,"low":7855,"close":8147,"volume":129375,"rsi_14":65.37,"sma_20":8265.5,"sma_60":9319.67,"sma_120":8168.08},{"date":"2025-06-18","open":8063,"high":8194,"low":8006,"close":8185,"volume":119150,"rsi_14":71.13,"sma_20":8283.0,"sma_60":9302.5,"sma_120":8195.25},{"date":"2025-06-19","open":8232,"high":8232,"low":7940,"close":8063,"volume":124449,"rsi_14":63.87,"sma_20":8291.5,"sma_60":9291.5,"sma_120":8220.5},{"date":"2025-06-20","open":7950,"high":8307,"low":7893,"close":7950,"volume":207913,"rsi_14":61.31,"sma_20":8300.0,"sma_60":9259.67,"sma_120":8244.25},{"date":"2025-06-23","open":7865,"high":8091,"low":7629,"close":7959,"volume":163321,"rsi_14":61.5,"sma_20":8330.0,"sma_60":9233.0,"sma_120":8267.25},{"date":"2025-06-24","open":7959,"high":8044,"low":7789,"close":7884,"volume":98232,"rsi_14":60.59,"sma_20":8354.0,"sma_60":9214.0,"sma_120":8291.33},{"date":"2025-06-25","open":7893,"high":7912,"low":7695,"close":7912,"volume":168166,"rsi_14":54.55,"sma_20":8373.0,"sma_60":9195.67,"sma_120":8317.92},{"date":"2025-06-26","open":7912,"high":7959,"low":7667,"close":7723,"volume":60981,"rsi_14":48.19,"sma_20":8389.5,"sma_60":9170.17,"sma_120":8341.75},{"date":"2025-06-27","open":7723,"high":7818,"low":7431,"close":7535,"volume":119659,"rsi_14":41.75,"sma_20":8388.0,"sma_60":9126.83,"sma_120":8362.67},{"date":"2025-06-30","open":7460,"high":7705,"low":7394,"close":7629,"volume":60723,"rsi_14":45.93,"sma_20":8393.5,"sma_60":9088.83,"sma_120":8386.5},{"date":"2025-07-01","open":7723,"high":7808,"low":7516,"close":7516,"volume":76437,"rsi_14":25.6,"sma_20":8393.0,"sma_60":9041.0,"sma_120":8409.33},{"date":"2025-07-02","open":7610,"high":7610,"low":7281,"close":7431,"volume":74211,"rsi_14":17.28,"sma_20":8390.5,"sma_60":8994.83,"sma_120":8430.75},{"date":"2025-07-03","open":7366,"high":7610,"low":7366,"close":7516,"volume":66647,"rsi_14":26.06,"sma_20":8377.5,"sma_60":8938.67,"sma_120":8450.58},{"date":"2025-07-04","open":7535,"high":7554,"low":7328,"close":7328,"volume":71930,"rsi_14":24.5,"sma_20":8353.0,"sma_60":8892.5,"sma_120":8467.08},{"date":"2025-07-07","open":7403,"high":7403,"low":7177,"close":7300,"volume":31872,"rsi_14":18.75,"sma_20":8323.5,"sma_60":8864.33,"sma_120":8483.08},{"date":"2025-07-08","open":7215,"high":7328,"low":7158,"close":7271,"volume":60544,"rsi_14":16.08,"sma_20":8296.0,"sma_60":8836.83,"sma_120":8499.08},{"date":"2025-07-09","open":7262,"high":7535,"low":7205,"close":7497,"volume":59811,"rsi_14":30.52,"sma_20":8254.0,"sma_60":8805.33,"sma_120":8516.67},{"date":"2025-07-10","open":7441,"high":7479,"low":7252,"close":7262,"volume":99311,"rsi_14":28.14,"sma_20":8192.0,"sma_60":8763.83,"sma_120":8530.5},{"date":"2025-07-11","open":7300,"high":7366,"low":7224,"close":7318,"volume":49768,"rsi_14":30.23,"sma_20":8147.5,"sma_60":8715.0,"sma_120":8544.08},{"date":"2025-07-14","open":7328,"high":7328,"low":7064,"close":7074,"volume":70803,"rsi_14":27.37,"sma_20":8095.5,"sma_60":8665.5,"sma_120":8556.67},{"date":"2025-07-15","open":6998,"high":7205,"low":6979,"close":7139,"volume":66818,"rsi_14":28.87,"sma_20":8042.0,"sma_60":8618.67,"sma_120":8568.67},{"date":"2025-07-16","open":7139,"high":8242,"low":7064,"close":7639,"volume":1126080,"rsi_14":48.02,"sma_20":8013.0,"sma_60":8585.0,"sma_120":8585.42},{"date":"2025-07-17","open":7554,"high":7620,"low":7366,"close":7554,"volume":162632,"rsi_14":50.46,"sma_20":7986.0,"sma_60":8548.67,"sma_120":8601.42},{"date":"2025-07-18","open":7554,"high":7554,"low":7262,"close":7318,"volume":109871,"rsi_14":42.86,"sma_20":7952.5,"sma_60":8511.67,"sma_120":8615.33},{"date":"2025-07-21","open":7252,"high":7375,"low":6960,"close":7017,"volume":255520,"rsi_14":39.44,"sma_20":7902.5,"sma_60":8473.83,"sma_120":8627.92},{"date":"2025-07-22","open":6970,"high":7055,"low":6876,"close":6895,"volume":101296,"rsi_14":38.82,"sma_20":7850.0,"sma_60":8432.67,"sma_120":8639.0},{"date":"2025-07-23","open":6876,"high":6923,"low":6734,"close":6744,"volume":99708,"rsi_14":34.35,"sma_20":7788.0,"sma_60":8386.83,"sma_120":8648.25},{"date":"2025-07-24","open":6744,"high":6847,"low":6621,"close":6640,"volume":107372,"rsi_14":35.57,"sma_20":7730.5,"sma_60":8341.33,"sma_120":8656.25},{"date":"2025-07-25","open":6640,"high":6687,"low":6584,"close":6631,"volume":57413,"rsi_14":35.86,"sma_20":7682.5,"sma_60":8298.0,"sma_120":8661.33},{"date":"2025-07-28","open":6697,"high":6697,"low":6584,"close":6640,"volume":47203,"rsi_14":36.55,"sma_20":7630.0,"sma_60":8259.67,"sma_120":8667.42},{"date":"2025-07-29","open":6593,"high":6706,"low":6518,"close":6612,"volume":40793,"rsi_14":29.39,"sma_20":7582.0,"sma_60":8223.5,"sma_120":8675.92},{"date":"2025-07-30","open":6603,"high":6678,"low":6546,"close":6584,"volume":57879,"rsi_14":32.52,"sma_20":7537.0,"sma_60":8185.0,"sma_120":8683.67},{"date":"2025-07-31","open":6555,"high":6819,"low":6527,"close":6659,"volume":97522,"rsi_14":33.17,"sma_20":7491.5,"sma_60":8148.33,"sma_120":8694.42},{"date":"2025-08-01","open":6659,"high":6659,"low":6358,"close":6386,"volume":76759,"rsi_14":32.7,"sma_20":7441.5,"sma_60":8104.17,"sma_120":8702.42},{"date":"2025-08-04","open":6386,"high":6565,"low":6216,"close":6490,"volume":42695,"rsi_14":33.95,"sma_20":7398.5,"sma_60":8051.33,"sma_120":8707.33},{"date":"2025-08-05","open":6480,"high":6706,"low":6480,"close":6640,"volume":30388,"rsi_14":20.22,"sma_20":7365.0,"sma_60":8008.33,"sma_120":8712.75},{"date":"2025-08-06","open":6612,"high":6706,"low":6490,"close":6687,"volume":35633,"rsi_14":23.56,"sma_20":7322.0,"sma_60":7972.67,"sma_120":8702.58},{"date":"2025-08-07","open":6668,"high":6772,"low":6640,"close":6744,"volume":65686,"rsi_14":30.32,"sma_20":7294.5,"sma_60":7937.83,"sma_120":8690.83},{"date":"2025-08-08","open":6687,"high":6819,"low":6263,"close":6612,"volume":67025,"rsi_14":34.31,"sma_20":7257.0,"sma_60":7900.67,"sma_120":8677.92},{"date":"2025-08-11","open":6621,"high":6650,"low":6499,"close":6518,"volume":43568,"rsi_14":35.07,"sma_20":7227.5,"sma_60":7861.83,"sma_120":8668.0},{"date":"2025-08-12","open":6480,"high":6687,"low":6480,"close":6574,"volume":22093,"rsi_14":42.74,"sma_20":7197.5,"sma_60":7835.0,"sma_120":8660.33},{"date":"2025-08-13","open":6537,"high":6716,"low":6527,"close":6650,"volume":50335,"rsi_14":50.41,"sma_20":7145.0,"sma_60":7813.67,"sma_120":8652.25},{"date":"2025-08-14","open":6612,"high":6697,"low":6537,"close":6565,"volume":28846,"rsi_14":47.29,"sma_20":7092.5,"sma_60":7790.0,"sma_120":8646.33},{"date":"2025-08-18","open":6499,"high":6565,"low":6348,"close":6367,"volume":43502,"rsi_14":40.27,"sma_20":7042.0,"sma_60":7764.83,"sma_120":8641.75},{"date":"2025-08-19","open":6311,"high":6452,"low":6132,"close":6273,"volume":63083,"rsi_14":38.46,"sma_20":7002.5,"sma_60":7745.0,"sma_120":8636.5},{"date":"2025-08-20","open":6216,"high":6216,"low":6009,"close":6160,"volume":62159,"rsi_14":36.36,"sma_20":6963.5,"sma_60":7722.5,"sma_120":8630.33},{"date":"2025-08-21","open":6160,"high":6263,"low":6122,"close":6245,"volume":23171,"rsi_14":36.75,"sma_20":6937.0,"sma_60":7699.33,"sma_120":8624.33},{"date":"2025-08-22","open":6216,"high":6329,"low":6160,"close":6160,"volume":30448,"rsi_14":41.78,"sma_20":6911.5,"sma_60":7677.17,"sma_120":8617.92},{"date":"2025-08-25","open":6348,"high":6490,"low":6226,"close":6348,"volume":54157,"rsi_14":45.16,"sma_20":6896.5,"sma_60":7655.67,"sma_120":8594.92},{"date":"2025-08-26","open":6405,"high":6838,"low":6311,"close":6414,"volume":130273,"rsi_14":41.78,"sma_20":6884.5,"sma_60":7636.0,"sma_120":8577.08},{"date":"2025-08-27","open":6471,"high":6829,"low":6254,"close":6518,"volume":117335,"rsi_14":44.08,"sma_20":6879.5,"sma_60":7618.17,"sma_120":8556.33},{"date":"2025-08-28","open":6414,"high":6697,"low":6414,"close":6650,"volume":46336,"rsi_14":46.88,"sma_20":6883.0,"sma_60":7603.5,"sma_120":8537.58},{"date":"2025-08-29","open":6631,"high":6650,"low":6452,"close":6593,"volume":37297,"rsi_14":49.34,"sma_20":6879.5,"sma_60":7582.83,"sma_120":8515.08},{"date":"2025-09-01","open":6593,"high":6593,"low":6414,"close":6537,"volume":24196,"rsi_14":50.68,"sma_20":6887.5,"sma_60":7560.67,"sma_120":8499.67},{"date":"2025-09-02","open":6508,"high":8091,"low":6414,"close":7356,"volume":4520953,"rsi_14":68.12,"sma_20":6933.5,"sma_60":7551.83,"sma_120":8494.0},{"date":"2025-09-03","open":7290,"high":7403,"low":7092,"close":7271,"volume":287332,"rsi_14":64.35,"sma_20":6967.0,"sma_60":7542.67,"sma_120":8488.92},{"date":"2025-09-04","open":7309,"high":7318,"low":7026,"close":7111,"volume":162802,"rsi_14":62.18,"sma_20":6989.5,"sma_60":7521.83,"sma_120":8461.67},{"date":"2025-09-05","open":7196,"high":7215,"low":6876,"close":7064,"volume":150575,"rsi_14":66.67,"sma_20":7006.5,"sma_60":7497.67,"sma_120":8440.67},{"date":"2025-09-08","open":7083,"high":7139,"low":6951,"close":6989,"volume":87009,"rsi_14":67.27,"sma_20":7026.5,"sma_60":7477.0,"sma_120":8419.5},{"date":"2025-09-09","open":6998,"high":7121,"low":6895,"close":7036,"volume":119042,"rsi_14":71.83,"sma_20":7054.0,"sma_60":7459.0,"sma_120":8399.08},{"date":"2025-09-10","open":7055,"high":7130,"low":6979,"close":7074,"volume":87117,"rsi_14":71.15,"sma_20":7080.5,"sma_60":7440.0,"sma_120":8379.83},{"date":"2025-09-11","open":7074,"high":7121,"low":6923,"close":6998,"volume":75713,"rsi_14":71.5,"sma_20":7099.0,"sma_60":7419.0,"sma_120":8360.75},{"date":"2025-09-12","open":7008,"high":7083,"low":6904,"close":6923,"volume":68874,"rsi_14":65.64,"sma_20":7118.0,"sma_60":7398.83,"sma_120":8345.17},{"date":"2025-09-15","open":6923,"high":7130,"low":6829,"close":7121,"volume":131303,"rsi_14":67.94,"sma_20":7158.0,"sma_60":7384.17,"sma_120":8321.92},{"date":"2025-09-16","open":7196,"high":7196,"low":6932,"close":7008,"volume":65412,"rsi_14":62.38,"sma_20":7197.0,"sma_60":7367.33,"sma_120":8300.17},{"date":"2025-09-17","open":6970,"high":6989,"low":6800,"close":6819,"volume":104170,"rsi_14":54.17,"sma_20":7232.0,"sma_60":7348.5,"sma_120":8281.25},{"date":"2025-09-18","open":6876,"high":7215,"low":6876,"close":7055,"volume":176605,"rsi_14":60.43,"sma_20":7275.0,"sma_60":7333.33,"sma_120":8264.5},{"date":"2025-09-19","open":7055,"high":7055,"low":6923,"close":6998,"volume":70534,"rsi_14":60.43,"sma_20":7319.5,"sma_60":7320.5,"sma_120":8245.33},{"date":"2025-09-22","open":7055,"high":7139,"low":6923,"close":6923,"volume":90675,"rsi_14":35.26,"sma_20":7350.0,"sma_60":7309.67,"sma_120":8218.25},{"date":"2025-09-23","open":6951,"high":6998,"low":6791,"close":6866,"volume":81131,"rsi_14":35.95,"sma_20":7374.0,"sma_60":7296.17,"sma_120":8192.5},{"date":"2025-09-24","open":6847,"high":6913,"low":6687,"close":6857,"volume":86576,"rsi_14":40.15,"sma_20":7392.0,"sma_60":7284.5,"sma_120":8162.75},{"date":"2025-09-25","open":6847,"high":6866,"low":6782,"close":6782,"volume":35591,"rsi_14":39.29,"sma_20":7399.0,"sma_60":7273.0,"sma_120":8133.92},{"date":"2025-09-26","open":6791,"high":6876,"low":6471,"close":6499,"volume":92163,"rsi_14":33.95,"sma_20":7394.0,"sma_60":7255.0,"sma_120":8096.83},{"date":"2025-09-29","open":6565,"high":6678,"low":6546,"close":6612,"volume":37820,"rsi_14":36.69,"sma_20":7398.0,"sma_60":7242.33,"sma_120":8067.42},{"date":"2025-09-30","open":6631,"high":6678,"low":6555,"close":6603,"volume":27457,"rsi_14":34.94,"sma_20":7358.0,"sma_60":7230.0,"sma_120":8047.17},{"date":"2025-10-01","open":6555,"high":6866,"low":6555,"close":6603,"volume":40811,"rsi_14":36.71,"sma_20":7322.5,"sma_60":7218.17,"sma_120":8027.5},{"date":"2025-10-02","open":6687,"high":6782,"low":6555,"close":6734,"volume":57529,"rsi_14":43.9,"sma_20":7302.5,"sma_60":7204.67,"sma_120":8005.0},{"date":"2025-10-10","open":6876,"high":7036,"low":6697,"close":6960,"volume":160776,"rsi_14":44.91,"sma_20":7297.0,"sma_60":7199.33,"sma_120":7981.58},{"date":"2025-10-13","open":6282,"high":6960,"low":6282,"close":6772,"volume":74007,"rsi_14":42.86,"sma_20":7285.5,"sma_60":7189.67,"sma_120":7952.33},{"date":"2025-10-14","open":6772,"high":6810,"low":6518,"close":6716,"volume":87229,"rsi_14":46.58,"sma_20":7268.5,"sma_60":7183.33,"sma_120":7924.42},{"date":"2025-10-15","open":6791,"high":6791,"low":6640,"close":6716,"volume":30822,"rsi_14":36.76,"sma_20":7249.5,"sma_60":7175.83,"sma_120":7897.25},{"date":"2025-10-16","open":6650,"high":6782,"low":6555,"close":6555,"volume":51943,"rsi_14":34.01,"sma_20":7226.0,"sma_60":7156.67,"sma_120":7870.83},{"date":"2025-10-17","open":6603,"high":6678,"low":6376,"close":6537,"volume":83257,"rsi_14":35.46,"sma_20":7205.5,"sma_60":7138.67,"sma_120":7843.67},{"date":"2025-10-20","open":6499,"high":6527,"low":6376,"close":6471,"volume":45340,"rsi_14":35.21,"sma_20":7171.0,"sma_60":7123.67,"sma_120":7817.67},{"date":"2025-10-21","open":6452,"high":6537,"low":6329,"close":6480,"volume":66031,"rsi_14":35.92,"sma_20":7143.0,"sma_60":7114.17,"sma_120":7794.0},{"date":"2025-10-22","open":6452,"high":6452,"low":6235,"close":6367,"volume":58019,"rsi_14":34.93,"sma_20":7119.0,"sma_60":7104.83,"sma_120":7768.75},{"date":"2025-10-23","open":6367,"high":6442,"low":6169,"close":6169,"volume":86066,"rsi_14":37.23,"sma_20":7072.0,"sma_60":7094.67,"sma_120":7740.75},{"date":"2025-10-24","open":6169,"high":6292,"low":6122,"close":6245,"volume":39337,"rsi_14":35.34,"sma_20":7032.0,"sma_60":7087.67,"sma_120":7714.5},{"date":"2025-10-27","open":6245,"high":6292,"low":6132,"close":6235,"volume":38613,"rsi_14":35.34,"sma_20":6995.5,"sma_60":7080.67,"sma_120":7689.33},{"date":"2025-10-28","open":6235,"high":6386,"low":6179,"close":6216,"volume":26814,"rsi_14":34.81,"sma_20":6961.0,"sma_60":7073.17,"sma_120":7666.42},{"date":"2025-10-29","open":6216,"high":6358,"low":6009,"close":6009,"volume":99415,"rsi_14":23.08,"sma_20":6916.0,"sma_60":7062.5,"sma_120":7643.0},{"date":"2025-10-30","open":6028,"high":6094,"low":5840,"close":5840,"volume":92675,"rsi_14":6.57,"sma_20":6866.0,"sma_60":7049.33,"sma_120":7617.17},{"date":"2025-10-31","open":5802,"high":6028,"low":5708,"close":5934,"volume":65818,"rsi_14":14.96,"sma_20":6836.0,"sma_60":7036.5,"sma_120":7592.42},{"date":"2025-11-03","open":5934,"high":5981,"low":5585,"close":5764,"volume":77038,"rsi_14":13.67,"sma_20":6791.0,"sma_60":7025.5,"sma_120":7564.83},{"date":"2025-11-04","open":5717,"high":5981,"low":5717,"close":5774,"volume":51943,"rsi_14":14.29,"sma_20":6747.0,"sma_60":7012.83,"sma_120":7532.08},{"date":"2025-11-05","open":5858,"high":5858,"low":5529,"close":5727,"volume":126010,"rsi_14":15.62,"sma_20":6700.5,"sma_60":6996.67,"sma_120":7502.5},{"date":"2025-11-06","open":5727,"high":5915,"low":5670,"close":5783,"volume":40232,"rsi_14":19.7,"sma_20":6650.0,"sma_60":6980.67,"sma_120":7476.67},{"date":"2025-11-07","open":5698,"high":5792,"low":5500,"close":5529,"volume":66661,"rsi_14":17.11,"sma_20":6574.0,"sma_60":6959.17,"sma_120":7448.5},{"date":"2025-11-10","open":5529,"high":5915,"low":5529,"close":5877,"volume":54751,"rsi_14":32.98,"sma_20":6526.5,"sma_60":6946.17,"sma_120":7423.42},{"date":"2025-11-11","open":5877,"high":5962,"low":5670,"close":5698,"volume":29882,"rsi_14":31.79,"sma_20":6472.5,"sma_60":6931.67,"sma_120":7396.75},{"date":"2025-11-12","open":5698,"high":5915,"low":5651,"close":5840,"volume":25679,"rsi_14":40.74,"sma_20":6426.0,"sma_60":6918.67,"sma_120":7376.83},{"date":"2025-11-13","open":5792,"high":5915,"low":5792,"close":5792,"volume":20953,"rsi_14":37.1,"sma_20":6385.5,"sma_60":6903.5,"sma_120":7358.58},{"date":"2025-11-14","open":5792,"high":5887,"low":5717,"close":5745,"volume":31878,"rsi_14":36.32,"sma_20":6343.5,"sma_60":6889.0,"sma_120":7339.5},{"date":"2025-11-17","open":5783,"high":5849,"low":5585,"close":5613,"volume":29600,"rsi_14":34.16,"sma_20":6298.0,"sma_60":6875.67,"sma_120":7320.25},{"date":"2025-11-18","open":5613,"high":5774,"low":5369,"close":5387,"volume":68614,"rsi_14":33.82,"sma_20":6240.0,"sma_60":6860.0,"sma_120":7302.5},{"date":"2025-11-19","open":5312,"high":5651,"low":5312,"close":5557,"volume":35049,"rsi_14":42.65,"sma_20":6197.0,"sma_60":6849.33,"sma_120":7285.92},{"date":"2025-11-20","open":5557,"high":5717,"low":5453,"close":5623,"volume":34411,"rsi_14":41.79,"sma_20":6168.0,"sma_60":6838.33,"sma_120":7268.83},{"date":"2025-11-21","open":5604,"high":5679,"low":5369,"close":5538,"volume":61739,"rsi_14":43.75,"sma_20":6130.5,"sma_60":6827.33,"sma_120":7252.25},{"date":"2025-11-24","open":5566,"high":5679,"low":5444,"close":5548,"volume":17009,"rsi_14":43.75,"sma_20":6094.0,"sma_60":6813.17,"sma_120":7234.42},{"date":"2025-11-25","open":5548,"high":5651,"low":5369,"close":5369,"volume":34988,"rsi_14":40.78,"sma_20":6049.0,"sma_60":6794.67,"sma_120":7215.33},{"date":"2025-11-26","open":5416,"high":5632,"low":5378,"close":5529,"volume":49686,"rsi_14":43.78,"sma_20":6023.5,"sma_60":6777.17,"sma_120":7197.67},{"date":"2025-11-27","open":5482,"high":5604,"low":5416,"close":5425,"volume":30140,"rsi_14":47.26,"sma_20":6001.5,"sma_60":6755.5,"sma_120":7179.5},{"date":"2025-11-28","open":5435,"high":5736,"low":5435,"close":5708,"volume":71026,"rsi_14":45.36,"sma_20":5989.5,"sma_60":6739.83,"sma_120":7161.33},{"date":"2025-12-01","open":5727,"high":5858,"low":5585,"close":5604,"volume":47841,"rsi_14":47.31,"sma_20":5981.0,"sma_60":6723.33,"sma_120":7142.0},{"date":"2025-12-02","open":5651,"high":5670,"low":5444,"close":5566,"volume":80148,"rsi_14":41.71,"sma_20":5970.0,"sma_60":6691.67,"sma_120":7121.75},{"date":"2025-12-03","open":5491,"high":5698,"low":5491,"close":5595,"volume":42378,"rsi_14":43.93,"sma_20":5963.0,"sma_60":6662.0,"sma_120":7102.33},{"date":"2025-12-04","open":5576,"high":5698,"low":5453,"close":5510,"volume":35542,"rsi_14":42.94,"sma_20":5948.5,"sma_60":6633.67,"sma_120":7077.75},{"date":"2025-12-05","open":5510,"high":5548,"low":5435,"close":5472,"volume":22182,"rsi_14":45.51,"sma_20":5945.5,"sma_60":6605.5,"sma_120":7051.58},{"date":"2025-12-08","open":5491,"high":5642,"low":5350,"close":5425,"volume":50807,"rsi_14":51.35,"sma_20":5921.5,"sma_60":6577.83,"sma_120":7027.42},{"date":"2025-12-09","open":5378,"high":5642,"low":5369,"close":5623,"volume":55921,"rsi_14":52.32,"sma_20":5917.5,"sma_60":6552.83,"sma_120":7005.92},{"date":"2025-12-10","open":5548,"high":5679,"low":5548,"close":5642,"volume":28749,"rsi_14":50.68,"sma_20":5907.0,"sma_60":6527.5,"sma_120":6983.75},{"date":"2025-12-11","open":5679,"high":5840,"low":5595,"close":5736,"volume":101072,"rsi_14":57.14,"sma_20":5904.0,"sma_60":6505.17,"sma_120":6962.08},{"date":"2025-12-12","open":5783,"high":5905,"low":5679,"close":5745,"volume":81347,"rsi_14":57.14,"sma_20":5904.0,"sma_60":6484.33,"sma_120":6941.58},{"date":"2025-12-15","open":5736,"high":5840,"low":5613,"close":5736,"volume":34929,"rsi_14":65.12,"sma_20":5910.5,"sma_60":6459.83,"sma_120":6922.0},{"date":"2025-12-16","open":5679,"high":5840,"low":5632,"close":5651,"volume":38513,"rsi_14":55.37,"sma_20":5924.5,"sma_60":6435.83,"sma_120":6901.58},{"date":"2025-12-17","open":5651,"high":5783,"low":5651,"close":5679,"volume":29769,"rsi_14":61.95,"sma_20":5931.0,"sma_60":6415.67,"sma_120":6882.08},{"date":"2025-12-18","open":5661,"high":5679,"low":5529,"close":5548,"volume":25924,"rsi_14":41.24,"sma_20":5927.0,"sma_60":6389.0,"sma_120":6861.17},{"date":"2025-12-19","open":5519,"high":5840,"low":5406,"close":5708,"volume":82464,"rsi_14":55.34,"sma_20":5936.0,"sma_60":6366.17,"sma_120":6843.33},{"date":"2025-12-22","open":5670,"high":5774,"low":5632,"close":5698,"volume":32873,"rsi_14":57.0,"sma_20":5944.0,"sma_60":6344.5,"sma_120":6827.08},{"date":"2025-12-23","open":5679,"high":5755,"low":5463,"close":5463,"volume":61636,"rsi_14":44.26,"sma_20":5949.0,"sma_60":6319.67,"sma_120":6807.92},{"date":"2025-12-24","open":5472,"high":5519,"low":5303,"close":5303,"volume":64344,"rsi_14":41.54,"sma_20":5937.0,"sma_60":6292.17,"sma_120":6788.33},{"date":"2025-12-26","open":5303,"high":5359,"low":5114,"close":5312,"volume":80075,"rsi_14":43.31,"sma_20":5931.0,"sma_60":6266.17,"sma_120":6769.58},{"date":"2025-12-29","open":5472,"high":5472,"low":5190,"close":5227,"volume":22267,"rsi_14":41.98,"sma_20":5905.5,"sma_60":6243.67,"sma_120":6749.33},{"date":"2025-12-30","open":5143,"high":5340,"low":5133,"close":5180,"volume":39153,"rsi_14":29.57,"sma_20":5883.0,"sma_60":6218.33,"sma_120":6730.33},{"date":"2026-01-02","open":5237,"high":6122,"low":5237,"close":6122,"volume":299994,"rsi_14":61.97,"sma_20":5912.5,"sma_60":6209.83,"sma_120":6719.92},{"date":"2026-01-05","open":6122,"high":6132,"low":5840,"close":6019,"volume":112842,"rsi_14":57.01,"sma_20":5935.0,"sma_60":6199.5,"sma_120":6708.83},{"date":"2026-01-06","open":5924,"high":7196,"low":5924,"close":6339,"volume":3729642,"rsi_14":62.75,"sma_20":5979.0,"sma_60":6192.5,"sma_120":6698.58},{"date":"2026-01-07","open":6207,"high":6631,"low":6169,"close":6207,"volume":348227,"rsi_14":59.62,"sma_20":6018.0,"sma_60":6179.17,"sma_120":6689.25},{"date":"2026-01-08","open":6160,"high":6405,"low":5849,"close":6028,"volume":311492,"rsi_14":57.41,"sma_20":6050.0,"sma_60":6166.0,"sma_120":6677.83},{"date":"2026-01-09","open":5981,"high":6339,"low":5821,"close":6094,"volume":99786,"rsi_14":58.03,"sma_20":6075.0,"sma_60":6155.0,"sma_120":6669.17},{"date":"2026-01-12","open":5180,"high":5548,"low":5180,"close":5237,"volume":536945,"rsi_14":45.3,"sma_20":6053.5,"sma_60":6128.83,"sma_120":6652.33},{"date":"2026-01-13","open":5274,"high":5350,"low":5180,"close":5293,"volume":114067,"rsi_14":43.53,"sma_20":6030.0,"sma_60":6106.5,"sma_120":6631.58},{"date":"2026-01-14","open":5274,"high":5359,"low":5039,"close":5293,"volume":194543,"rsi_14":43.66,"sma_20":6006.0,"sma_60":6084.5,"sma_120":6611.58},{"date":"2026-01-15","open":5293,"high":5397,"low":5180,"close":5350,"volume":97438,"rsi_14":48.12,"sma_20":5985.5,"sma_60":6064.67,"sma_120":6594.17},{"date":"2026-01-16","open":5350,"high":6028,"low":5274,"close":5576,"volume":368021,"rsi_14":54.43,"sma_20":5981.5,"sma_60":6048.67,"sma_120":6581.42},{"date":"2026-01-19","open":5576,"high":5971,"low":5463,"close":5924,"volume":153220,"rsi_14":60.45,"sma_20":5996.0,"sma_60":6030.33,"sma_120":6572.83},{"date":"2026-01-20","open":5840,"high":6019,"low":5510,"close":5821,"volume":78540,"rsi_14":59.44,"sma_20":6002.0,"sma_60":6022.83,"sma_120":6564.67},{"date":"2026-01-21","open":5821,"high":5821,"low":5585,"close":5698,"volume":67626,"rsi_14":41.76,"sma_20":6002.0,"sma_60":6013.33,"sma_120":6556.33},{"date":"2026-01-22","open":5679,"high":5962,"low":5632,"close":5905,"volume":57355,"rsi_14":47.89,"sma_20":6025.5,"sma_60":6007.83,"sma_120":6549.92},{"date":"2026-01-23","open":5934,"high":5934,"low":5774,"close":5849,"volume":51674,"rsi_14":39.84,"sma_20":6054.5,"sma_60":6005.0,"sma_120":6542.92},{"date":"2026-01-26","open":5858,"high":5981,"low":5745,"close":5953,"volume":77983,"rsi_14":44.66,"sma_20":6088.5,"sma_60":6007.0,"sma_120":6537.08},{"date":"2026-01-27","open":5934,"high":5981,"low":5651,"close":5896,"volume":45774,"rsi_14":47.08,"sma_20":6124.0,"sma_60":6006.33,"sma_120":6531.0},{"date":"2026-01-28","open":5849,"high":6141,"low":5840,"close":6009,"volume":68017,"rsi_14":48.16,"sma_20":6168.0,"sma_60":6010.67,"sma_120":6525.25},{"date":"2026-01-29","open":6510,"high":6580,"low":6310,"close":6510,"volume":94706,"rsi_14":78.44,"sma_20":6168.5,"sma_60":6017.0,"sma_120":6523.0},{"date":"2026-01-30","open":6273,"high":6273,"low":5868,"close":5896,"volume":91005,"rsi_14":67.2,"sma_20":6162.0,"sma_60":6020.0,"sma_120":6517.75},{"date":"2026-02-02","open":5891,"high":6164,"low":5740,"close":5948,"volume":96082,"rsi_14":68.23,"sma_20":6141.5,"sma_60":6023.0,"sma_120":6511.67},{"date":"2026-02-03","open":5976,"high":6164,"low":5863,"close":5995,"volume":58027,"rsi_14":68.06,"sma_20":6130.5,"sma_60":6031.33,"sma_120":6505.58},{"date":"2026-02-04","open":5948,"high":6117,"low":5929,"close":6098,"volume":55745,"rsi_14":54.72,"sma_20":6115.65,"sma_60":6034.38,"sma_120":6496.77},{"date":"2026-02-05","open":6117,"high":6343,"low":5995,"close":6117,"volume":105913,"rsi_14":55.16,"sma_20":6098.25,"sma_60":6032.42,"sma_120":6489.29},{"date":"2026-02-06","open":6070,"high":6352,"low":5759,"close":6305,"volume":151477,"rsi_14":50.59,"sma_20":6135.8,"sma_60":6036.77,"sma_120":6484.22},{"date":"2026-02-09","open":6305,"high":6587,"low":6210,"close":6484,"volume":244819,"rsi_14":58.41,"sma_20":6179.3,"sma_60":6041.6,"sma_120":6480.13},{"date":"2026-02-10","open":6700,"high":7700,"low":6200,"close":6200,"volume":1333152,"rsi_14":53.74,"sma_20":6208.3,"sma_60":6042.43,"sma_120":6472.97},{"date":"2026-02-11","open":6300,"high":6300,"low":6000,"close":6100,"volume":85196,"rsi_14":45.49,"sma_20":6229.3,"sma_60":6042.43,"sma_120":6465.72},{"date":"2026-02-12","open":6250,"high":6250,"low":5980,"close":5980,"volume":57367,"rsi_14":44.08,"sma_20":6232.3,"sma_60":6042.77,"sma_120":6459.22},{"date":"2026-02-13","open":5980,"high":6100,"low":5890,"close":6020,"volume":42985,"rsi_14":42.0,"sma_20":6237.3,"sma_60":6047.77,"sma_120":6453.88},{"date":"2026-02-19","open":5910,"high":6060,"low":5750,"close":5980,"volume":84251,"rsi_14":42.45,"sma_20":6221.8,"sma_60":6049.1,"sma_120":6449.22},{"date":"2026-02-20","open":5920,"high":6050,"low":5800,"close":5880,"volume":50418,"rsi_14":36.37,"sma_20":6206.8,"sma_60":6047.6,"sma_120":6442.97},{"date":"2026-02-23","open":5880,"high":6100,"low":5750,"close":5930,"volume":44138,"rsi_14":33.47,"sma_20":6200.8,"sma_60":6048.43,"sma_120":6437.88},{"date":"2026-02-24","open":5930,"high":6150,"low":5830,"close":5930,"volume":26551,"rsi_14":39.03,"sma_20":6183.8,"sma_60":6049.1,"sma_120":6431.13},{"date":"2026-02-25","open":5930,"high":6110,"low":5800,"close":5800,"volume":64810,"rsi_14":33.48,"sma_20":6163.3,"sma_60":6050.77,"sma_120":6422.72},{"date":"2026-02-26","open":5800,"high":5810,"low":5570,"close":5580,"volume":70936,"rsi_14":27.35,"sma_20":6113.75,"sma_60":6001.48,"sma_120":5866.66},{"date":"2026-02-27","open":5580,"high":5650,"low":5440,"close":5440,"volume":51344,"rsi_14":29.5,"sma_20":6085.3,"sma_60":6040.6,"sma_120":6398.05},{"date":"2026-03-03","open":5350,"high":5600,"low":5110,"close":5110,"volume":118954,"rsi_14":23.76,"sma_20":6021.8,"sma_60":6024.77,"sma_120":6382.3},{"date":"2026-03-04","open":5010,"high":5070,"low":4400,"close":4560,"volume":153139,"rsi_14":11.75,"sma_20":5924.3,"sma_60":6001.6,"sma_120":6362.47},{"date":"2026-03-05","open":4600,"high":5050,"low":4600,"close":4915,"volume":71309,"rsi_14":18.05,"sma_20":5857.05,"sma_60":5985.02,"sma_120":6338.34},{"date":"2026-03-06","open":4725,"high":5100,"low":4725,"close":5030,"volume":33082,"rsi_14":24.45,"sma_20":5792.55,"sma_60":5969.85,"sma_120":6315.93},{"date":"2026-03-09","open":4880,"high":4880,"low":4710,"close":4835,"volume":27510,"rsi_14":23.48,"sma_20":5715.8,"sma_60":5952.93,"sma_120":6293.3},{"date":"2026-03-10","open":5080,"high":5080,"low":4860,"close":4985,"volume":23149,"rsi_14":29.4,"sma_20":5659.9,"sma_60":5939.18,"sma_120":6272.34},{"date":"2026-03-11","open":4985,"high":5500,"low":4985,"close":5270,"volume":74789,"rsi_14":35.9,"sma_20":5617.3,"sma_60":5931.02,"sma_120":6254.43},{"date":"2026-03-12","open":5210,"high":5390,"low":5160,"close":5260,"volume":11559,"rsi_14":36.31,"sma_20":5564.75,"sma_60":5919.18,"sma_120":6236.01},{"date":"2026-03-13","open":5270,"high":5290,"low":5150,"close":5260,"volume":8936,"rsi_14":37.75,"sma_20":5503.25,"sma_60":5907.02,"sma_120":6217.26},{"date":"2026-03-16","open":5270,"high":5340,"low":5100,"close":5180,"volume":12079,"rsi_14":35.35,"sma_20":5452.25,"sma_60":5813.45,"sma_120":5804.97},{"date":"2026-03-17","open":5200,"high":5240,"low":5040,"close":5150,"volume":36230,"rsi_14":34.94,"sma_20":5404.75,"sma_60":5876.02,"sma_120":6180.18},{"date":"2026-03-18","open":5150,"high":6690,"low":5060,"close":6690,"volume":4218732,"rsi_14":61.12,"sma_20":5440.25,"sma_60":5886.02,"sma_120":6172.93},{"date":"2026-03-19","open":6690,"high":7300,"low":6070,"close":6180,"volume":5025679,"rsi_14":56.99,"sma_20":5448.25,"sma_60":5889.02,"sma_120":6162.43},{"date":"2026-03-20","open":6110,"high":6630,"low":5810,"close":6060,"volume":916773,"rsi_14":57.26,"sma_20":5452.25,"sma_60":5889.52,"sma_120":6152.59},{"date":"2026-03-23","open":6010,"high":6020,"low":5670,"close":5840,"volume":186910,"rsi_14":58.77,"sma_20":5450.25,"sma_60":5888.68,"sma_120":6138.84},{"date":"2026-03-24","open":5900,"high":6030,"low":5470,"close":5580,"volume":279598,"rsi_14":63.18,"sma_20":5432.75,"sma_60":5880.68,"sma_120":6123.43},{"date":"2026-03-25","open":5580,"high":5840,"low":5450,"close":5800,"volume":147015,"rsi_14":61.85,"sma_20":5426.25,"sma_60":5876.52,"sma_120":6110.51},{"date":"2026-03-26","open":5890,"high":5890,"low":5610,"close":5670,"volume":97867,"rsi_14":58.53,"sma_20":5419.75,"sma_60":5874.35,"sma_120":6097.01},{"date":"2026-03-27","open":5550,"high":5840,"low":5500,"close":5690,"volume":84138,"rsi_14":61.96,"sma_20":5425.25,"sma_60":5875.35,"sma_120":6083.76},{"date":"2026-03-30","open":5750,"high":5890,"low":5480,"close":5670,"volume":95602,"rsi_14":59.94,"sma_20":5436.75,"sma_60":5875.85,"sma_120":6071.01},{"date":"2026-03-31","open":5630,"high":5680,"low":5350,"close":5350,"volume":66339,"rsi_14":51.15,"sma_20":5448.75,"sma_60":5872.52,"sma_120":6058.09},{"date":"2026-04-01","open":5450,"high":5540,"low":5350,"close":5460,"volume":70194,"rsi_14":52.79,"sma_20":5493.75,"sma_60":5871.85,"sma_120":6045.09},{"date":"2026-04-02","open":5570,"high":5590,"low":5200,"close":5270,"volume":68782,"rsi_14":50.13,"sma_20":5511.5,"sma_60":5851.35,"sma_120":6030.59},{"date":"2026-04-03","open":5460,"high":5460,"low":5210,"close":5300,"volume":25851,"rsi_14":51.61,"sma_20":5525.0,"sma_60":5833.18,"sma_120":6016.34},{"date":"2026-04-06","open":5300,"high":5330,"low":5030,"close":5050,"volume":78194,"rsi_14":48.73,"sma_20":5535.75,"sma_60":5805.18,"sma_120":5998.84},{"date":"2026-04-07","open":5110,"high":5220,"low":4950,"close":4950,"volume":64213,"rsi_14":15.2,"sma_20":5534.0,"sma_60":5777.85,"sma_120":5978.51},{"date":"2026-04-08","open":5130,"high":5170,"low":5000,"close":5060,"volume":47504,"rsi_14":23.33,"sma_20":5523.5,"sma_60":5755.52,"sma_120":5960.76},{"date":"2026-04-09","open":5160,"high":5160,"low":4900,"close":5090,"volume":31386,"rsi_14":25.87,"sma_20":5515.0,"sma_60":5732.52,"sma_120":5943.76},{"date":"2026-04-10","open":5130,"high":5130,"low":4995,"close":5070,"volume":25837,"rsi_14":28.73,"sma_20":5505.5,"sma_60":5724.35,"sma_120":5926.59},{"date":"2026-04-13","open":5200,"high":5200,"low":4985,"close":5080,"volume":30743,"rsi_14":33.97,"sma_20":5500.5,"sma_60":5715.35,"sma_120":5910.93},{"date":"2026-04-14","open":5200,"high":5280,"low":5150,"close":5260,"volume":35002,"rsi_14":32.24,"sma_20":5506.0,"sma_60":5709.35,"sma_120":5896.93},{"date":"2026-04-15","open":5280,"high":5600,"low":5260,"close":5550,"volume":154873,"rsi_14":46.43,"sma_20":5449.0,"sma_60":5707.18,"sma_120":5885.93},{"date":"2026-04-16","open":5560,"high":5800,"low":5520,"close":5710,"volume":94550,"rsi_14":50.55,"sma_20":5425.5,"sma_60":5703.68,"sma_120":5876.18},{"date":"2026-04-17","open":5700,"high":5840,"low":5510,"close":5670,"volume":48656,"rsi_14":50.0,"sma_20":5406.0,"sma_60":5693.35,"sma_120":5867.09},{"date":"2026-04-20","open":5670,"high":5780,"low":5500,"close":5610,"volume":43955,"rsi_14":58.23,"sma_20":5394.5,"sma_60":5683.85,"sma_120":5859.26},{"date":"2026-04-21","open":5620,"high":5660,"low":5470,"close":5590,"volume":45788,"rsi_14":54.36,"sma_20":5395.0,"sma_60":5676.18,"sma_120":5850.59},{"date":"2026-04-22","open":5600,"high":5600,"low":5330,"close":5550,"volume":35387,"rsi_14":60.45,"sma_20":5382.5,"sma_60":5664.18,"sma_120":5841.68},{"date":"2026-04-23","open":5520,"high":5690,"low":5400,"close":5560,"volume":37005,"rsi_14":59.85,"sma_20":5377.0,"sma_60":5653.35,"sma_120":5833.01},{"date":"2026-04-24","open":5530,"high":5780,"low":5530,"close":5720,"volume":65489,"rsi_14":77.24,"sma_20":5378.5,"sma_60":5643.35,"sma_120":5827.51},{"date":"2026-04-27","open":5850,"high":5850,"low":5600,"close":5640,"volume":43043,"rsi_14":78.51,"sma_20":5377.0,"sma_60":5633.02,"sma_120":5822.84},{"date":"2026-04-28","open":5600,"high":5690,"low":5490,"close":5550,"volume":27306,"rsi_14":70.59,"sma_20":5387.0,"sma_60":5619.18,"sma_120":5816.59},{"date":"2026-04-29","open":5670,"high":5670,"low":5430,"close":5510,"volume":17965,"rsi_14":67.5,"sma_20":5389.5,"sma_60":5602.52,"sma_120":5746.27},{"date":"2026-04-30","open":5600,"high":5750,"low":5430,"close":5430,"volume":34457,"rsi_14":57.94,"sma_20":5460.5,"sma_60":5384.67,"sma_120":5411.62},{"date":"2026-05-04","open":5450,"high":5630,"low":5440,"close":5500,"volume":36588,"rsi_14":65.91,"sma_20":5407.5,"sma_60":5568.85,"sma_120":5625.73},{"date":"2026-05-06","open":5460,"high":5560,"low":5280,"close":5290,"volume":81685,"rsi_14":51.11,"sma_20":5419.5,"sma_60":5557.02,"sma_120":5621.62},{"date":"2026-05-07","open":4995,"high":5000,"low":4410,"close":4455,"volume":851988,"rsi_14":21.11,"sma_20":5394.75,"sma_60":5529.55,"sma_120":5612.67},{"date":"2026-05-08","open":4505,"high":4925,"low":4460,"close":4870,"volume":247419,"rsi_14":30.47,"sma_20":5385.25,"sma_60":5508.68,"sma_120":5604.27},{"date":"2026-05-11","open":4915,"high":4945,"low":4535,"close":4905,"volume":352106,"rsi_14":32.17,"sma_20":5376.0,"sma_60":5485.25,"sma_120":5597.67},{"date":"2026-05-12","open":4755,"high":4865,"low":4550,"close":4560,"volume":145124,"rsi_14":28.4,"sma_20":5350.5,"sma_60":5453.08,"sma_120":5587.0},{"date":"2026-05-13","open":4570,"high":4900,"low":4570,"close":4620,"volume":74908,"rsi_14":30.36,"sma_20":5327.5,"sma_60":5426.75,"sma_120":5577.23},{"date":"2026-05-14","open":4620,"high":4845,"low":4525,"close":4620,"volume":67294,"rsi_14":30.86,"sma_20":5295.5,"sma_60":5402.08,"sma_120":5567.86},{"date":"2026-05-15","open":4620,"high":4695,"low":4370,"close":4435,"volume":177162,"rsi_14":28.41,"sma_20":5239.75,"sma_60":5376.33,"sma_120":5558.04},{"date":"2026-05-18","open":4265,"high":4500,"low":4250,"close":4360,"volume":60431,"rsi_14":23.02,"sma_20":5172.25,"sma_60":5348.67,"sma_120":5549.48},{"date":"2026-05-19","open":4320,"high":4445,"low":4120,"close":4255,"volume":89192,"rsi_14":22.79,"sma_20":5101.5,"sma_60":5319.92,"sma_120":5538.63},{"date":"2026-05-20","open":4235,"high":4235,"low":4005,"close":4095,"volume":67599,"rsi_14":22.18,"sma_20":5025.75,"sma_60":5290.17,"sma_120":5525.9},{"date":"2026-05-21","open":4105,"high":4495,"low":4105,"close":4255,"volume":64853,"rsi_14":27.06,"sma_20":4959.0,"sma_60":5262.25,"sma_120":5515.21},{"date":"2026-05-22","open":4215,"high":4385,"low":4120,"close":4255,"volume":65053,"rsi_14":27.87,"sma_20":4894.25,"sma_60":5234.33,"sma_120":5504.43},{"date":"2026-05-26","open":4265,"high":4430,"low":4255,"close":4390,"volume":32992,"rsi_14":29.6,"sma_20":4835.75,"sma_60":5210.83,"sma_120":5496.27},{"date":"2026-05-27","open":4360,"high":4395,"low":4215,"close":4340,"volume":58096,"rsi_14":31.45,"sma_20":4766.75,"sma_60":5190.17,"sma_120":5486.37},{"date":"2026-05-28","open":4345,"high":4345,"low":4035,"close":4205,"volume":72740,"rsi_14":43.28,"sma_20":4695.0,"sma_60":5169.58,"sma_120":5476.2},{"date":"2026-05-29","open":4200,"high":4215,"low":3900,"close":3995,"volume":107934,"rsi_14":23.56,"sma_20":4617.25,"sma_60":5151.0,"sma_120":5461.93},{"date":"2026-06-01","open":3990,"high":4170,"low":3750,"close":3950,"volume":99068,"rsi_14":21.32,"sma_20":4539.25,"sma_60":5140.83,"sma_120":5448.14},{"date":"2026-06-02","open":3860,"high":3940,"low":3820,"close":3825,"volume":78900,"rsi_14":24.57,"sma_20":4459.0,"sma_60":5122.67,"sma_120":5433.63},{"date":"2026-06-04","open":3825,"high":3980,"low":3800,"close":3930,"volume":30451,"rsi_14":26.85,"sma_20":4380.5,"sma_60":5104.33,"sma_120":5419.76},{"date":"2026-06-05","open":3640,"high":4000,"low":3640,"close":3775,"volume":34294,"rsi_14":24.32,"sma_20":4304.75,"sma_60":5086.67,"sma_120":5405.3},{"date":"2026-06-08","open":3600,"high":3660,"low":3400,"close":3520,"volume":58712,"rsi_14":23.32,"sma_20":4258.0,"sma_60":5062.25,"sma_120":5389.03},{"date":"2026-06-09","open":3510,"high":3800,"low":3510,"close":3575,"volume":26891,"rsi_14":26.84,"sma_20":4193.25,"sma_60":5034.0,"sma_120":5373.62},{"date":"2026-06-10","open":3520,"high":3615,"low":3380,"close":3510,"volume":42615,"rsi_14":27.49,"sma_20":4123.5,"sma_60":5004.83,"sma_120":5356.01},{"date":"2026-06-11","open":3375,"high":3730,"low":3375,"close":3730,"volume":31714,"rsi_14":39.36,"sma_20":4082.0,"sma_60":4979.33,"sma_120":5340.07},{"date":"2026-06-12","open":3700,"high":3900,"low":3700,"close":3700,"volume":41273,"rsi_14":32.49,"sma_20":4036.0,"sma_60":4954.67,"sma_120":5323.11},{"date":"2026-06-15","open":3800,"high":4100,"low":3675,"close":3780,"volume":33166,"rsi_14":35.74,"sma_20":3994.0,"sma_60":4931.83,"sma_120":5306.73},{"date":"2026-06-16","open":3900,"high":4185,"low":3765,"close":3915,"volume":22723,"rsi_14":35.74,"sma_20":3968.0,"sma_60":4885.58,"sma_120":5291.56},{"date":"2026-06-17","open":3850,"high":3950,"low":3795,"close":3880,"volume":13109,"rsi_14":56.0,"sma_20":3839.0,"sma_60":4661.42,"sma_120":5194.23},{"date":"2026-06-18","open":3850,"high":4095,"low":3715,"close":3850,"volume":24444,"rsi_14":38.51,"sma_20":3923.75,"sma_60":4810.42,"sma_120":5261.56},{"date":"2026-06-19","open":3850,"high":3850,"low":3515,"close":3535,"volume":47270,"rsi_14":36.06,"sma_20":3895.75,"sma_60":4772.0,"sma_120":5244.78},{"date":"2026-06-22","open":3535,"high":3640,"low":3400,"close":3400,"volume":42774,"rsi_14":34.2,"sma_20":3853.0,"sma_60":4735.67,"sma_120":5225.55},{"date":"2026-06-23","open":3200,"high":3505,"low":3200,"close":3315,"volume":52378,"rsi_14":35.0,"sma_20":3806.0,"sma_60":4694.25,"sma_120":5205.69},{"date":"2026-06-24","open":3255,"high":3400,"low":3185,"close":3295,"volume":28468,"rsi_14":30.34,"sma_20":3751.25,"sma_60":4654.67,"sma_120":5187.62},{"date":"2026-06-25","open":3270,"high":3395,"low":3190,"close":3225,"volume":28842,"rsi_14":32.03,"sma_20":3695.5,"sma_60":4613.58,"sma_120":5170.31},{"date":"2026-06-26","open":3110,"high":3300,"low":3065,"close":3170,"volume":50647,"rsi_14":36.84,"sma_20":3643.75,"sma_60":4571.92,"sma_120":5152.46},{"date":"2026-06-29","open":3145,"high":3500,"low":3145,"close":3310,"volume":26695,"rsi_14":40.64,"sma_20":3609.5,"sma_60":4537.92,"sma_120":5136.48},{"date":"2026-06-30","open":3280,"high":3550,"low":3280,"close":3375,"volume":11413,"rsi_14":45.23,"sma_20":3580.75,"sma_60":4503.17,"sma_120":5121.44},{"date":"2026-07-01","open":3375,"high":3480,"low":3195,"close":3465,"volume":25001,"rsi_14":39.69,"sma_20":3562.75,"sma_60":4473.08,"sma_120":5099.3},{"date":"2026-07-02","open":3535,"high":3535,"low":3150,"close":3240,"volume":26852,"rsi_14":34.46,"sma_20":3528.25,"sma_60":4438.75,"sma_120":5076.14},{"date":"2026-07-03","open":3215,"high":3335,"low":3115,"close":3305,"volume":14132,"rsi_14":33.79,"sma_20":3504.75,"sma_60":4409.67,"sma_120":5050.86},{"date":"2026-07-06","open":3305,"high":3345,"low":3170,"close":3195,"volume":24112,"rsi_14":25.0,"sma_20":3488.5,"sma_60":4380.42,"sma_120":5025.76},{"date":"2026-07-07","open":3250,"high":3250,"low":3045,"close":3110,"volume":59521,"rsi_14":24.16,"sma_20":3465.25,"sma_60":4347.92,"sma_120":5001.44},{"date":"2026-07-08","open":3095,"high":3100,"low":2900,"close":3100,"volume":42399,"rsi_14":24.49,"sma_20":3444.75,"sma_60":4314.75,"sma_120":4976.49},{"date":"2026-07-09","open":3100,"high":3100,"low":2905,"close":2960,"volume":41806,"rsi_14":27.8,"sma_20":3406.25,"sma_60":4279.58,"sma_120":4957.52},{"date":"2026-07-10","open":3060,"high":3150,"low":2940,"close":3000,"volume":26687,"rsi_14":33.33,"sma_20":3371.25,"sma_60":4244.92,"sma_120":4938.41},{"date":"2026-07-13","open":2900,"high":3285,"low":2700,"close":2835,"volume":57795,"rsi_14":31.25,"sma_20":3324.0,"sma_60":4204.5,"sma_120":4917.93},{"date":"2026-07-14","open":2815,"high":2950,"low":2670,"close":2670,"volume":54659,"rsi_14":28.07,"sma_20":3261.75,"sma_60":4156.5,"sma_120":4895.59},{"date":"2026-07-15","open":2690,"high":2870,"low":2690,"close":2815,"volume":31845,"rsi_14":36.33,"sma_20":3208.5,"sma_60":4108.25,"sma_120":4872.58},{"date":"2026-07-16","open":2690,"high":2950,"low":2690,"close":2755,"volume":25544,"rsi_14":36.21,"sma_20":3153.75,"sma_60":4059.67,"sma_120":4846.18},{"date":"2026-07-20","open":2615,"high":2735,"low":2590,"close":2690,"volume":33905,"rsi_14":28.32,"sma_20":3111.5,"sma_60":4011.0,"sma_120":4820.08},{"date":"2026-07-21","open":2560,"high":2690,"low":2545,"close":2630,"volume":23047,"rsi_14":23.86,"sma_20":3073.0,"sma_60":3961.67,"sma_120":4794.52},{"date":"2026-07-22","open":2630,"high":2770,"low":2510,"close":2540,"volume":35892,"rsi_14":17.54,"sma_20":3034.25,"sma_60":3911.5,"sma_120":4766.48},{"date":"2026-07-23","open":2540,"high":2645,"low":2515,"close":2640,"volume":31210,"rsi_14":26.92,"sma_20":3001.5,"sma_60":3862.83,"sma_120":4739.73},{"date":"2026-07-24","open":2640,"high":2720,"low":2555,"close":2610,"volume":8090,"rsi_14":22.53,"sma_20":2970.75,"sma_60":3811.0,"sma_120":4711.88},{"date":"2026-07-27","open":2550,"high":2750,"low":2525,"close":2530,"volume":18027,"rsi_14":23.08,"sma_20":2938.75,"sma_60":3759.17,"sma_120":4683.82},{"date":"2026-07-28","open":2510,"high":2650,"low":2400,"close":2545,"volume":33928,"rsi_14":25.75,"sma_20":2900.5,"sma_60":3709.08,"sma_120":4654.96},{"date":"2026-07-29","open":2535,"high":2600,"low":2255,"close":2465,"volume":129247,"rsi_14":24.29,"sma_20":2855.0,"sma_60":3658.33,"sma_120":4621.25},{"date":"2026-07-30","open":1900,"high":2490,"low":1900,"close":2365,"volume":27674,"rsi_14":25.1,"sma_20":2800.0,"sma_60":3607.25,"sma_120":4591.82},{"date":"2026-07-31","open":2480,"high":2480,"low":2350,"close":2370,"volume":14462,"rsi_14":22.84,"sma_20":2756.5,"sma_60":3555.08,"sma_120":4561.97},{"date":"2026-08-03","open":2255,"high":2520,"low":2255,"close":2325,"volume":61983,"rsi_14":25.48,"sma_20":2707.5,"sma_60":3505.67,"sma_120":4531.34},{"date":"2026-08-04","open":2325,"high":2522,"low":2230,"close":2260,"volume":124843,"rsi_14":28.19,"sma_20":2660.75,"sma_60":3469.08,"sma_120":4499.32},{"date":"2026-08-05","open":2260,"high":2320,"low":2255,"close":2255,"volume":49862,"rsi_14":15.0,"sma_20":2618.0,"sma_60":3425.5,"sma_120":4467.09},{"date":"2026-08-06","open":2295,"high":2295,"low":2075,"close":2275,"volume":95734,"rsi_14":18.42,"sma_20":2576.75,"sma_60":3381.67,"sma_120":4433.46},{"date":"2026-08-07","open":2280,"high":2495,"low":2280,"close":2420,"volume":116484,"rsi_14":33.93,"sma_20":2549.75,"sma_60":3346.0,"sma_120":4399.54},{"date":"2026-08-10","open":2470,"high":2470,"low":2325,"close":2360,"volume":62520,"rsi_14":33.93,"sma_20":2517.75,"sma_60":3308.33,"sma_120":4367.54},{"date":"2026-08-11","open":2360,"high":2525,"low":2350,"close":2435,"volume":69676,"rsi_14":43.64,"sma_20":2497.75,"sma_60":3271.92,"sma_120":4337.0},{"date":"2026-08-12","open":2400,"high":2640,"low":2390,"close":2460,"volume":98696,"rsi_14":38.0,"sma_20":2487.25,"sma_60":3239.0,"sma_120":4307.67},{"date":"2026-08-13","open":2450,"high":2570,"low":2380,"close":2405,"volume":33543,"rsi_14":36.77,"sma_20":2466.75,"sma_60":3206.42,"sma_120":4277.54},{"date":"2026-08-14","open":2495,"high":2850,"low":2450,"close":2790,"volume":447928,"rsi_14":62.04,"sma_20":2468.5,"sma_60":3182.0,"sma_120":4250.96},{"date":"2026-08-18","open":2840,"high":2900,"low":2650,"close":2660,"volume":119479,"rsi_14":54.81,"sma_20":2467.0,"sma_60":3158.08,"sma_120":4224.12},{"date":"2026-08-19","open":2600,"high":2835,"low":2555,"close":2630,"volume":61786,"rsi_14":57.21,"sma_20":2467.0,"sma_60":3131.0,"sma_120":4196.62},{"date":"2026-08-20","open":2610,"high":2695,"low":2580,"close":2670,"volume":39264,"rsi_14":64.06,"sma_20":2473.5,"sma_60":3104.58,"sma_120":4169.46},{"date":"2026-08-21","open":2825,"high":3195,"low":2575,"close":3070,"volume":278325,"rsi_14":73.65,"sma_20":2495.0,"sma_60":3082.58,"sma_120":4146.71},{"date":"2026-08-24","open":3070,"high":3150,"low":2880,"close":2890,"volume":93231,"rsi_14":67.49,"sma_20":2509.0,"sma_60":3058.42,"sma_120":4124.29},{"date":"2026-08-25","open":2855,"high":2870,"low":2755,"close":2790,"volume":40152,"rsi_14":66.06,"sma_20":2522.0,"sma_60":3034.83,"sma_120":4102.21},{"date":"2026-08-26","open":2790,"high":2870,"low":2735,"close":2780,"volume":26163,"rsi_14":65.86,"sma_20":2533.75,"sma_60":3014.58,"sma_120":4082.79},{"date":"2026-08-27","open":2785,"high":3025,"low":2720,"close":2980,"volume":74982,"rsi_14":69.21,"sma_20":2559.5,"sma_60":2998.42,"sma_120":4069.62},{"date":"2026-08-28","open":2980,"high":3495,"low":2925,"close":3250,"volume":149180,"rsi_14":71.17,"sma_20":2603.75,"sma_60":2988.83,"sma_120":4055.75},{"date":"2026-08-31","open":3280,"high":3280,"low":3035,"close":3230,"volume":42064,"rsi_14":72.66,"sma_20":2646.75,"sma_60":2977.17,"sma_120":4040.75},{"date":"2026-09-01","open":3230,"high":3370,"low":3135,"close":3235,"volume":29654,"rsi_14":71.62,"sma_20":2692.25,"sma_60":2968.17,"sma_120":4027.42},{"date":"2026-09-02","open":3235,"high":3375,"low":3110,"close":3230,"volume":35653,"rsi_14":71.04,"sma_20":2740.75,"sma_60":2963.33,"sma_120":4012.79},{"date":"2026-09-03","open":3195,"high":3365,"low":3155,"close":3245,"volume":30020,"rsi_14":73.46,"sma_20":2790.25,"sma_60":2957.83,"sma_120":3995.92},{"date":"2026-09-04","open":3245,"high":3725,"low":3235,"close":3555,"volume":149910,"rsi_14":72.3,"sma_20":2854.25,"sma_60":2958.58,"sma_120":3981.71},{"date":"2026-09-07","open":3690,"high":3695,"low":3375,"close":3485,"volume":64370,"rsi_14":74.92,"sma_20":2907.5,"sma_60":2954.5,"sma_120":3966.92},{"date":"2026-09-08","open":3440,"high":3465,"low":3240,"close":3395,"volume":29287,"rsi_14":72.3,"sma_20":2959.25,"sma_60":2949.42,"sma_120":3952.04},{"date":"2026-09-09","open":3365,"high":3470,"low":3335,"close":3430,"volume":18433,"rsi_14":72.22,"sma_20":3009.0,"sma_60":2943.58,"sma_120":3937.71},{"date":"2026-09-10","open":3500,"high":3500,"low":3360,"close":3400,"volume":13404,"rsi_14":62.31,"sma_20":3056.0,"sma_60":2935.0,"sma_120":3910.29},{"date":"2026-09-11","open":3400,"high":3400,"low":3250,"close":3330,"volume":11987,"rsi_14":67.89,"sma_20":3102.25,"sma_60":2925.83,"sma_120":3886.54},{"date":"2026-09-14","open":3240,"high":3700,"low":3205,"close":3395,"volume":28008,"rsi_14":75.31,"sma_20":3132.5,"sma_60":2918.25,"sma_120":3864.33},{"date":"2026-09-15","open":3380,"high":3380,"low":3155,"close":3265,"volume":14740,"rsi_14":68.44,"sma_20":3162.75,"sma_60":2913.75,"sma_120":3842.88},{"date":"2026-09-16","open":3170,"high":3385,"low":3120,"close":3340,"volume":13359,"rsi_14":65.13,"sma_20":3198.25,"sma_60":2912.75,"sma_120":3824.21},{"date":"2026-09-17","open":3295,"high":3310,"low":3155,"close":3170,"volume":19703,"rsi_14":46.33,"sma_20":3223.25,"sma_60":2910.33,"sma_120":3802.29},{"date":"2026-09-18","open":3130,"high":3200,"low":3080,"close":3080,"volume":15896,"rsi_14":43.53,"sma_20":3223.75,"sma_60":2906.75,"sma_120":3780.71},{"date":"2026-09-21","open":3235,"high":3235,"low":3045,"close":3160,"volume":27486,"rsi_14":46.96,"sma_20":3237.25,"sma_60":2905.67,"sma_120":3759.62},{"date":"2026-09-22","open":3190,"high":3295,"low":3035,"close":3205,"volume":44981,"rsi_14":49.02,"sma_20":3258.0,"sma_60":2906.25,"sma_120":3739.08},{"date":"2026-09-23","open":3270,"high":3390,"low":3185,"close":3250,"volume":21967,"rsi_14":50.19,"sma_20":3281.5,"sma_60":2905.25,"sma_120":3721.58},{"date":"2026-09-28","open":3390,"high":3390,"low":3105,"close":3120,"volume":22508,"rsi_14":30.67,"sma_20":3288.5,"sma_60":2901.0,"sma_120":3702.08},{"date":"2026-09-29","open":3155,"high":3300,"low":3100,"close":3215,"volume":22262,"rsi_14":38.26,"sma_20":3286.75,"sma_60":2896.83,"sma_120":3684.96},{"date":"2026-09-30","open":3100,"high":3310,"low":3100,"close":3225,"volume":18977,"rsi_14":42.06,"sma_20":3286.5,"sma_60":2896.58,"sma_120":3667.67},{"date":"2026-10-01","open":3295,"high":3300,"low":3135,"close":3255,"volume":13811,"rsi_14":41.78,"sma_20":3287.5,"sma_60":2895.75,"sma_120":3652.71},{"date":"2026-10-02","open":3440,"high":3440,"low":3190,"close":3275,"volume":6308,"rsi_14":44.08,"sma_20":3289.75,"sma_60":2897.08,"sma_120":3638.75},{"date":"2026-10-06","open":3275,"high":3275,"low":3175,"close":3190,"volume":12786,"rsi_14":43.46,"sma_20":3287.0,"sma_60":2898.42,"sma_120":3623.17},{"date":"2026-10-07","open":3360,"high":3360,"low":3110,"close":3175,"volume":14935,"rsi_14":39.22,"sma_20":3268.0,"sma_60":2899.67,"sma_120":3607.21},{"date":"2026-10-08","open":3190,"high":3400,"low":3090,"close":3135,"volume":37401,"rsi_14":43.01,"sma_20":3250.5,"sma_60":2902.58,"sma_120":3591.08},{"date":"2026-10-12","open":3175,"high":3200,"low":3000,"close":3010,"volume":39393,"rsi_14":33.16,"sma_20":3231.25,"sma_60":2902.75,"sma_120":3573.83},{"date":"2026-10-13","open":3035,"high":3165,"low":2910,"close":2920,"volume":38614,"rsi_14":36.11,"sma_20":3205.75,"sma_60":2904.17,"sma_120":3554.33},{"date":"2026-10-14","open":3145,"high":3145,"low":2960,"close":3025,"volume":6779,"rsi_14":46.99,"sma_20":3187.0,"sma_60":2910.08,"sma_120":3533.29},{"date":"2026-10-15","open":3080,"high":3080,"low":2800,"close":2855,"volume":32456,"rsi_14":34.83,"sma_20":3163.25,"sma_60":2910.75,"sma_120":3509.5},{"date":"2026-10-16","open":2905,"high":3035,"low":2870,"close":2960,"volume":5299,"rsi_14":38.5,"sma_20":3141.5,"sma_60":2914.17,"sma_120":3486.92},{"date":"2026-10-19","open":2995,"high":3195,"low":2860,"close":3045,"volume":8753,"rsi_14":40.72,"sma_20":3130.5,"sma_60":2920.08,"sma_120":3465.54},{"date":"2026-10-20","open":3100,"high":3100,"low":2940,"close":2985,"volume":2640,"rsi_14":43.48,"sma_20":3112.75,"sma_60":2926.0,"sma_120":3443.83},{"date":"2026-10-21","open":3045,"high":3045,"low":2875,"close":2925,"volume":10571,"rsi_14":35.5,"sma_20":3100.5,"sma_60":2932.42,"sma_120":3421.96},{"date":"2026-10-22","open":2975,"high":2975,"low":2085,"close":2790,"volume":16480,"rsi_14":30.67,"sma_20":3086.0,"sma_60":2934.92,"sma_120":3398.88},{"date":"2026-10-23","open":2872,"high":3282,"low":2582,"close":2890,"volume":6108,"rsi_14":34.73,"sma_20":3072.5,"sma_60":2939.58,"sma_120":3375.29}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":5.96,"ttm_eps":null,"close":7450.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":3.93,"ttm_eps":null,"close":5011.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":7.8,"ttm_eps":null,"close":9777.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":6.61,"ttm_eps":null,"close":7629.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":6.32,"ttm_eps":null,"close":6603.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":5.57,"ttm_eps":null,"close":5180.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":6.12,"ttm_eps":null,"close":5350.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":2.68,"ttm_eps":null,"close":3375.0}],"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":"레이저옵텍","phase":"above-fold","symbol_resolved":true}