{"status":"ok","report":{"price_analysis":{"current":3870.0,"change_1d":0.7,"change_7d":-4.4,"change_30d":5.6,"high_30d":6250.0,"low_30d":3665.0,"position_in_range":8.0,"support":3923.5,"resistance":5991.5},"summary":"진영(285800)은 Consumer Cyclical 섹터 KR 시장 종목입니다, 시가총액 139.09억. 현재가 3,870원, 전일 대비 +1.2%, 30일 +5.6%. PER 39.4배 / ROE 6.5%. 기술적 시그널: RSI 29(과매도), MACD 데드크로스. 최근 5일 외국인 순매수 4778.00, 기관 순매도 1.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 39.4배입니다. ROE 6.5%입니다. 시가총액 139.09억. 매출 341.61억, 영업이익 -13.78억.","grade":"C","comment":"PER 39.42배, ROE 6.52%","per":39.42,"pbr":0.35,"roe":6.52,"eps":98.18,"revenue":34161491805.0,"operating_income":-1378460434.0,"net_income":1606347273.0,"market_cap":13908516840,"profit_margin":4.7,"roa":3.35,"operating_margin":-4.04,"gross_margin":18.56,"debt_ratio":0.945403784769472,"total_assets":77516033696.0,"total_equity":39845729870.0,"total_debt":37670303826.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 28.7로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-82.80)가 시그널선(-25.19)을 하회합니다(데드크로스). SMA20 4233, SMA60 4028 — 혼조세입니다. 볼린저밴드 3740~4726 (현재 위치 13%).","trend":"하락","grade":"C","comment":"하락 추세, RSI 29","rsi_14":28.71287128712872,"macd":-82.7963326908748,"macd_signal":-25.1872563049245,"sma_20":4233.0,"sma_60":4027.6666666666665,"bb_upper":4725.518019974904,"bb_lower":3740.481980025096,"atr_14":320.0},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 4778.00, 기관 순매수 -1.00. 30일 누적: 외국인 -2.72만, 기관 -1653.00.","foreign_trend":"매수","institution_trend":"매도","comment":"외국인 매수, 기관 매도","foreign_flow":4778.0,"institutional_flow":-1.0,"data":[{"date":"2026-10-23","foreign_net":1723.0,"institution_net":0.0,"retail_net":-1723.0},{"date":"2026-10-22","foreign_net":-1910.0,"institution_net":-1.0,"retail_net":1911.0},{"date":"2026-10-21","foreign_net":-1249.0,"institution_net":0.0,"retail_net":1249.0},{"date":"2026-10-20","foreign_net":-1258.0,"institution_net":0.0,"retail_net":1258.0},{"date":"2026-10-19","foreign_net":7472.0,"institution_net":0.0,"retail_net":-7472.0},{"date":"2026-10-16","foreign_net":3010.0,"institution_net":0.0,"retail_net":-3010.0},{"date":"2026-10-15","foreign_net":1101.0,"institution_net":0.0,"retail_net":-1101.0},{"date":"2026-10-14","foreign_net":1869.0,"institution_net":0.0,"retail_net":-1869.0},{"date":"2026-10-13","foreign_net":2303.0,"institution_net":-627.0,"retail_net":-1676.0},{"date":"2026-10-12","foreign_net":664.0,"institution_net":627.0,"retail_net":-1291.0},{"date":"2026-10-08","foreign_net":2346.0,"institution_net":0.0,"retail_net":-2346.0},{"date":"2026-10-07","foreign_net":-9216.0,"institution_net":0.0,"retail_net":9216.0},{"date":"2026-10-06","foreign_net":1216.0,"institution_net":0.0,"retail_net":-1216.0},{"date":"2026-10-02","foreign_net":-8611.0,"institution_net":0.0,"retail_net":8611.0},{"date":"2026-10-01","foreign_net":5964.0,"institution_net":0.0,"retail_net":-5964.0},{"date":"2026-09-30","foreign_net":5243.0,"institution_net":0.0,"retail_net":-5243.0},{"date":"2026-09-29","foreign_net":533.0,"institution_net":0.0,"retail_net":-533.0},{"date":"2026-09-28","foreign_net":-1781.0,"institution_net":0.0,"retail_net":1781.0},{"date":"2026-09-23","foreign_net":-3376.0,"institution_net":0.0,"retail_net":3376.0},{"date":"2026-09-22","foreign_net":23660.0,"institution_net":-92.0,"retail_net":-23568.0},{"date":"2026-09-21","foreign_net":1633.0,"institution_net":92.0,"retail_net":-1725.0},{"date":"2026-09-18","foreign_net":-20498.0,"institution_net":-8.0,"retail_net":20506.0},{"date":"2026-09-17","foreign_net":-6226.0,"institution_net":-84.0,"retail_net":6310.0},{"date":"2026-09-16","foreign_net":-3699.0,"institution_net":-384.0,"retail_net":4083.0},{"date":"2026-09-15","foreign_net":-622.0,"institution_net":466.0,"retail_net":156.0},{"date":"2026-09-14","foreign_net":-21799.0,"institution_net":-141.0,"retail_net":21940.0},{"date":"2026-09-11","foreign_net":-5662.0,"institution_net":-1501.0,"retail_net":7163.0},{"date":"2026-09-10","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-09","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-08","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0}],"periods":{"d1":{"foreign_net":1723.0,"institution_net":0,"retail_net":-1723.0},"d3":{"foreign_net":-1436.0,"institution_net":-1.0,"retail_net":1437.0},"d7":{"foreign_net":8889.0,"institution_net":-1.0,"retail_net":-8888.0},"d14":{"foreign_net":-540.0,"institution_net":-1.0,"retail_net":541.0},"d30":{"foreign_net":-27170.0,"institution_net":-1653.0,"retail_net":28823.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"PER 39.42x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"C","percentile":72,"summary":"매출 +0.8%","metrics":[{"name":"매출 성장률 (QoQ)","value":0.8,"unit":"%","percentile":51,"direction":"higher_better"},{"name":"영업이익 성장률","value":187.1,"unit":"%","percentile":93,"direction":"higher_better","note":"적자 → 흑자"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 6.5%","metrics":[{"name":"ROE","value":6.52,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-4.04,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":4.7,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":3.35,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":40,"summary":"RSI 29","metrics":[{"name":"RSI (14)","value":28.7,"unit":"","percentile":29,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":5.6,"unit":"%","percentile":61,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"D","percentile":36,"summary":"유동비율 2.0x, 순차입금비율 0.9x","metrics":[{"name":"유동비율","value":1.99,"unit":"x","percentile":78,"direction":"higher_better","rating":"good","note":"≥ 1.5"},{"name":"순차입금비율","value":0.92,"unit":"x","percentile":42,"direction":"lower_better","rating":"fair","note":"≤ 0.6"},{"name":"이자보상배율","value":-0.5,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.02,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 39.42x (섹터 중앙 N/Ax)"},"growth":{"grade":"C","reason":"매출 +0.8%"},"profitability":{"grade":"C","reason":"ROE 6.5%"},"momentum":{"grade":"D","reason":"RSI 29"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":3.35,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":6.52,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-1.78,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.95,"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":18.56,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":-4.04,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":4.7,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 29 (30 이하 과매도 구간)"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 29 (30 이하 과매도 구간)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":39.42,"current_pbr":0.35,"per_5y_high":45.89,"per_5y_low":45.89,"per_5y_avg":45.89,"per_percentile":null,"pbr_5y_high":4.24,"pbr_5y_low":1.15,"pbr_5y_avg":2.64,"pbr_percentile":0.0,"per_5y_median":45.89,"pbr_5y_median":2.6,"history":[{"quarter":"2024-Q2","per":null,"pbr":4.24},{"quarter":"2024-Q3","per":null,"pbr":3.09},{"quarter":"2024-Q4","per":null,"pbr":2.53},{"quarter":"2025-Q1","per":null,"pbr":2.41},{"quarter":"2025-Q2","per":null,"pbr":2.97},{"quarter":"2025-Q3","per":null,"pbr":2.64},{"quarter":"2025-Q4","per":null,"pbr":2.14},{"quarter":"2026-Q1","per":null,"pbr":2.6},{"quarter":"2026-Q2","per":45.89,"pbr":1.15},{"quarter":"현재","per":39.42,"pbr":0.35}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":17150.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":12400.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":10325.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":9530.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":11200.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":9855.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":8080.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":9565.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":4505.0,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Consumer Cyclical","industry":"FURNISHINGS, FIXTURES & APPLIANCES"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2026-06","per":45.89,"eps":98.18,"close":4505.0,"source":"reported"},{"date":"2026-07","per":36.11,"eps":98.18,"close":3545.0,"source":"reported"},{"date":"2026-08","per":37.33,"eps":98.18,"close":3665.0,"source":"reported"},{"date":"2026-09","per":44.97,"eps":98.18,"close":4415.0,"source":"reported"},{"date":"2026-10","per":39.42,"eps":98.18,"close":3870.0,"source":"reported"}],"trailing_per_history_meta":{"avg":40.74,"std":3.98,"upper_1sd":44.72,"lower_1sd":36.76,"current":39.42,"count":5},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":null,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PER","value":"39.4배"},{"label":"PBR","value":"0.3배"},{"label":"ROE","value":"6.5%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T22:38:39.473239+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"price_history":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.06523520443672576,"dividend_yield":null,"eps":155.0,"revenue":8592773138.0,"operating_income":78567695.0,"net_income":2599344334.0,"market_cap":null,"profit_margin":0.3025035448107975,"operating_margin":0.009143462039344253,"roa":0.0335329893708704,"gross_margin":0.18564015823316388,"total_equity":39845729870.0,"total_assets":77516033696.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":1.12,"roe":-0.02859292410992886,"dividend_yield":null,"eps":-60.94,"revenue":8521654014.0,"operating_income":-90242104.0,"net_income":-1064983075.0,"market_cap":39200000000.0,"profit_margin":-0.12497375195594276,"operating_margin":-0.010589740425009469,"roa":-0.014743705502934485,"gross_margin":0.12836403792067871,"total_equity":37246385536.0,"total_assets":72233067514.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.010002905479340355,"dividend_yield":null,"eps":21.93,"revenue":8470820628.0,"operating_income":-1240086686.0,"net_income":383224999.0,"market_cap":null,"profit_margin":0.04524059897257926,"operating_margin":-0.1463951062664386,"roa":0.005462258389262788,"gross_margin":0.02472988877931887,"total_equity":38311368611.0,"total_assets":70158709400.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.00822770972301341,"dividend_yield":null,"eps":-17.81,"revenue":8576244025.0,"operating_income":-126699339.0,"net_income":-311238985.0,"market_cap":null,"profit_margin":-0.036290826624420826,"operating_margin":-0.014773289872660777,"roa":-0.004526881129891532,"gross_margin":0.13290101094109202,"total_equity":37828143612.0,"total_assets":68753513969.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.04909616906455346,"dividend_yield":null,"eps":-107.14,"revenue":8017390465.0,"operating_income":-249860962.0,"net_income":-1872497576.0,"market_cap":null,"profit_margin":-0.23355449434256786,"operating_margin":-0.031164873794131718,"roa":-0.02743177152997863,"gross_margin":0.10817253878129535,"total_equity":38139382597.0,"total_assets":68260176852.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.03486663688304753,"dividend_yield":null,"eps":-79.82,"revenue":7358866636.0,"operating_income":-1039333726.0,"net_income":-1395079697.0,"market_cap":null,"profit_margin":-0.18957806493940108,"operating_margin":-0.1412355702868047,"roa":-0.02065931436402,"gross_margin":0.05954191272559434,"total_equity":40011880173.0,"total_assets":67527879794.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.06688878028465604,"dividend_yield":null,"eps":-158.47,"revenue":9343095294.0,"operating_income":-1703943197.0,"net_income":-2769661041.0,"market_cap":null,"profit_margin":-0.2964393441195699,"operating_margin":-0.1823745925072869,"roa":-0.040777982529881664,"gross_margin":-0.014701932141076587,"total_equity":41406959870.0,"total_assets":67920501927.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.01599022960203782,"dividend_yield":null,"eps":-37.19,"revenue":7798434846.0,"operating_income":-737053545.0,"net_income":-649975330.0,"market_cap":null,"profit_margin":-0.08334689496487716,"operating_margin":-0.09451300928391446,"roa":-0.011043506578114207,"gross_margin":0.08049355702727634,"total_equity":40648279992.0,"total_assets":58855882903.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":-0.002296705737448674,"dividend_yield":null,"eps":-5.39,"revenue":7999412863.0,"operating_income":-525777820.0,"net_income":-94125693.0,"market_cap":null,"profit_margin":-0.011766575198957824,"operating_margin":-0.06572705134796841,"roa":-0.0016138330852621273,"gross_margin":0.05725767113715731,"total_equity":40982913686.0,"total_assets":58324304948.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":-0.0008285379256762914,"dividend_yield":null,"eps":-1.95,"revenue":9079878289.0,"operating_income":27505329.0,"net_income":-34033885.0,"market_cap":null,"profit_margin":-0.003748275463254946,"operating_margin":0.003029261860626687,"roa":-0.0005650666510823478,"gross_margin":0.1158808875527208,"total_equity":41077039379.0,"total_assets":60229859495.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.008271501763437883,"dividend_yield":null,"eps":-19.46,"revenue":7839573903.0,"operating_income":-726801530.0,"net_income":-340050315.0,"market_cap":null,"profit_margin":-0.04337612212187599,"operating_margin":-0.09270931545423305,"roa":-0.006917887391994983,"gross_margin":-0.030691396748989866,"total_equity":41111073264.0,"total_assets":49155225538.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":-0.01969477018173296,"dividend_yield":null,"eps":-48.0,"revenue":7678282800.0,"operating_income":-994665783.0,"net_income":-817526883.0,"market_cap":null,"profit_margin":-0.10647261950289197,"operating_margin":-0.12954273877487293,"roa":-0.015854934993933666,"gross_margin":0.04884242789286167,"total_equity":41509846292.0,"total_assets":51562928723.0}],"current_price":3870.0,"change_pct":0.65,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2023-06-01","close":43400.0},{"date":"2023-06-02","close":41000.0},{"date":"2023-06-05","close":39500.0},{"date":"2023-06-07","close":36750.0},{"date":"2023-06-08","close":37300.0},{"date":"2023-06-09","close":39300.0},{"date":"2023-06-12","close":44000.0},{"date":"2023-06-13","close":40500.0},{"date":"2023-06-14","close":37600.0},{"date":"2023-06-15","close":40500.0},{"date":"2023-06-16","close":39800.0},{"date":"2023-06-19","close":40250.0},{"date":"2023-06-20","close":40900.0},{"date":"2023-06-21","close":42500.0},{"date":"2023-06-22","close":41050.0},{"date":"2023-06-23","close":39500.0},{"date":"2023-06-26","close":37950.0},{"date":"2023-06-27","close":38050.0},{"date":"2023-06-28","close":37400.0},{"date":"2023-06-29","close":34700.0},{"date":"2023-06-30","close":32600.0},{"date":"2023-07-03","close":32550.0},{"date":"2023-07-04","close":32150.0},{"date":"2023-07-05","close":31100.0},{"date":"2023-07-06","close":30550.0},{"date":"2023-07-07","close":29000.0},{"date":"2023-07-10","close":28050.0},{"date":"2023-07-11","close":28450.0},{"date":"2023-07-12","close":27800.0},{"date":"2023-07-13","close":27650.0},{"date":"2023-07-14","close":26700.0},{"date":"2023-07-17","close":25600.0},{"date":"2023-07-18","close":25400.0},{"date":"2023-07-19","close":25100.0},{"date":"2023-07-20","close":24875.0},{"date":"2023-07-21","close":24275.0},{"date":"2023-07-24","close":23175.0},{"date":"2023-07-25","close":22675.0},{"date":"2023-07-26","close":20375.0},{"date":"2023-07-27","close":20400.0},{"date":"2023-07-28","close":21550.0},{"date":"2023-07-31","close":21675.0},{"date":"2023-08-01","close":22100.0},{"date":"2023-08-02","close":21025.0},{"date":"2023-08-03","close":20950.0},{"date":"2023-08-04","close":27200.0},{"date":"2023-08-07","close":26000.0},{"date":"2023-08-08","close":27900.0},{"date":"2023-08-09","close":28050.0},{"date":"2023-08-10","close":25950.0},{"date":"2023-08-11","close":33700.0},{"date":"2023-08-14","close":33000.0},{"date":"2023-08-16","close":31250.0},{"date":"2023-08-17","close":29650.0},{"date":"2023-08-18","close":27350.0},{"date":"2023-08-21","close":27100.0},{"date":"2023-08-22","close":27050.0},{"date":"2023-08-23","close":26550.0},{"date":"2023-08-24","close":28200.0},{"date":"2023-08-25","close":28300.0},{"date":"2023-08-28","close":26050.0},{"date":"2023-08-29","close":26750.0},{"date":"2023-08-30","close":26500.0},{"date":"2023-08-31","close":24625.0},{"date":"2023-09-01","close":24725.0},{"date":"2023-09-04","close":24600.0},{"date":"2023-09-05","close":25200.0},{"date":"2023-09-06","close":24800.0},{"date":"2023-09-07","close":24300.0},{"date":"2023-09-08","close":23650.0},{"date":"2023-09-11","close":23850.0},{"date":"2023-09-12","close":24450.0},{"date":"2023-09-13","close":23825.0},{"date":"2023-09-14","close":24900.0},{"date":"2023-09-15","close":25050.0},{"date":"2023-09-18","close":26700.0},{"date":"2023-09-19","close":26100.0},{"date":"2023-09-20","close":25050.0},{"date":"2023-09-21","close":23775.0},{"date":"2023-09-22","close":22275.0},{"date":"2023-09-25","close":21775.0},{"date":"2023-09-26","close":21175.0},{"date":"2023-09-27","close":22075.0},{"date":"2023-10-04","close":20450.0},{"date":"2023-10-05","close":20900.0},{"date":"2023-10-06","close":21850.0},{"date":"2023-10-10","close":20850.0},{"date":"2023-10-11","close":22100.0},{"date":"2023-10-12","close":22325.0},{"date":"2023-10-13","close":21350.0},{"date":"2023-10-16","close":21500.0},{"date":"2023-10-17","close":22250.0},{"date":"2023-10-18","close":20800.0},{"date":"2023-10-19","close":18950.0},{"date":"2023-10-20","close":17725.0},{"date":"2023-10-23","close":18025.0},{"date":"2023-10-24","close":19200.0},{"date":"2023-10-25","close":19700.0},{"date":"2023-10-26","close":18125.0},{"date":"2023-10-27","close":18000.0},{"date":"2023-10-30","close":18250.0},{"date":"2023-10-31","close":17600.0},{"date":"2023-11-01","close":21900.0},{"date":"2023-11-02","close":21675.0},{"date":"2023-11-03","close":21025.0},{"date":"2023-11-06","close":21225.0},{"date":"2023-11-07","close":20350.0},{"date":"2023-11-08","close":19775.0},{"date":"2023-11-09","close":19525.0},{"date":"2023-11-10","close":19375.0},{"date":"2023-11-13","close":18600.0},{"date":"2023-11-14","close":19450.0},{"date":"2023-11-15","close":19950.0},{"date":"2023-11-16","close":20000.0},{"date":"2023-11-17","close":18900.0},{"date":"2023-11-20","close":19575.0},{"date":"2023-11-21","close":19650.0},{"date":"2023-11-22","close":19200.0},{"date":"2023-11-23","close":19675.0},{"date":"2023-11-24","close":19475.0},{"date":"2023-11-27","close":19800.0},{"date":"2023-11-28","close":20500.0},{"date":"2023-11-29","close":20625.0},{"date":"2023-11-30","close":21050.0},{"date":"2023-12-01","close":20000.0},{"date":"2023-12-04","close":19275.0},{"date":"2023-12-05","close":19475.0},{"date":"2023-12-06","close":19400.0},{"date":"2023-12-07","close":19250.0},{"date":"2023-12-08","close":19325.0},{"date":"2023-12-11","close":19750.0},{"date":"2023-12-12","close":19525.0},{"date":"2023-12-13","close":19000.0},{"date":"2023-12-14","close":18925.0},{"date":"2023-12-15","close":19200.0},{"date":"2023-12-18","close":19275.0},{"date":"2023-12-19","close":19650.0},{"date":"2023-12-20","close":19375.0},{"date":"2023-12-21","close":19175.0},{"date":"2023-12-22","close":18950.0},{"date":"2023-12-26","close":18750.0},{"date":"2023-12-27","close":18825.0},{"date":"2023-12-28","close":19100.0},{"date":"2024-01-02","close":19425.0},{"date":"2024-01-03","close":19525.0},{"date":"2024-01-04","close":19650.0},{"date":"2024-01-05","close":19825.0},{"date":"2024-01-08","close":20425.0},{"date":"2024-01-09","close":20050.0},{"date":"2024-01-10","close":20250.0},{"date":"2024-01-11","close":20425.0},{"date":"2024-01-12","close":19900.0},{"date":"2024-01-15","close":20300.0},{"date":"2024-01-16","close":19625.0},{"date":"2024-01-17","close":18725.0},{"date":"2024-01-18","close":19075.0},{"date":"2024-01-19","close":19200.0},{"date":"2024-01-22","close":18850.0},{"date":"2024-01-23","close":21025.0},{"date":"2024-01-24","close":20700.0},{"date":"2024-01-25","close":19700.0},{"date":"2024-01-26","close":19375.0},{"date":"2024-01-29","close":19675.0},{"date":"2024-01-30","close":19450.0},{"date":"2024-01-31","close":22075.0},{"date":"2024-02-01","close":22350.0},{"date":"2024-02-02","close":21175.0},{"date":"2024-02-05","close":22500.0},{"date":"2024-02-06","close":23550.0},{"date":"2024-02-07","close":23600.0},{"date":"2024-02-08","close":22900.0},{"date":"2024-02-13","close":22275.0},{"date":"2024-02-14","close":21400.0},{"date":"2024-02-15","close":21800.0},{"date":"2024-02-16","close":21250.0},{"date":"2024-02-19","close":22450.0},{"date":"2024-02-20","close":22550.0},{"date":"2024-02-21","close":22000.0},{"date":"2024-02-22","close":21400.0},{"date":"2024-02-23","close":21100.0},{"date":"2024-02-26","close":21900.0},{"date":"2024-02-27","close":21650.0},{"date":"2024-02-28","close":21625.0},{"date":"2024-02-29","close":21225.0},{"date":"2024-03-04","close":20975.0},{"date":"2024-03-05","close":20825.0},{"date":"2024-03-06","close":19550.0},{"date":"2024-03-07","close":19600.0},{"date":"2024-03-08","close":19375.0},{"date":"2024-03-11","close":20050.0},{"date":"2024-03-12","close":19500.0},{"date":"2024-03-13","close":19325.0},{"date":"2024-03-14","close":19000.0},{"date":"2024-03-15","close":19400.0},{"date":"2024-03-18","close":19200.0},{"date":"2024-03-19","close":18850.0},{"date":"2024-03-20","close":18850.0},{"date":"2024-03-21","close":19125.0},{"date":"2024-03-22","close":19150.0},{"date":"2024-03-25","close":19300.0},{"date":"2024-03-26","close":18975.0},{"date":"2024-03-27","close":19250.0},{"date":"2024-03-28","close":19400.0},{"date":"2024-03-29","close":18875.0},{"date":"2024-04-01","close":18925.0},{"date":"2024-04-02","close":19050.0},{"date":"2024-04-03","close":18975.0},{"date":"2024-04-04","close":18800.0},{"date":"2024-04-05","close":19400.0},{"date":"2024-04-08","close":19400.0},{"date":"2024-04-09","close":19025.0},{"date":"2024-04-11","close":19075.0},{"date":"2024-04-12","close":18950.0},{"date":"2024-04-15","close":18500.0},{"date":"2024-04-16","close":17450.0},{"date":"2024-04-17","close":17300.0},{"date":"2024-04-18","close":17275.0},{"date":"2024-04-19","close":16725.0},{"date":"2024-04-22","close":16750.0},{"date":"2024-04-23","close":16850.0},{"date":"2024-04-24","close":17175.0},{"date":"2024-04-25","close":16925.0},{"date":"2024-04-26","close":16675.0},{"date":"2024-04-29","close":17000.0},{"date":"2024-04-30","close":17050.0},{"date":"2024-05-02","close":16900.0},{"date":"2024-05-03","close":17100.0},{"date":"2024-05-07","close":17150.0},{"date":"2024-05-08","close":17100.0},{"date":"2024-05-09","close":17000.0},{"date":"2024-05-10","close":17075.0},{"date":"2024-05-13","close":16750.0},{"date":"2024-05-14","close":16750.0},{"date":"2024-05-16","close":17175.0},{"date":"2024-05-17","close":16900.0},{"date":"2024-05-20","close":16725.0},{"date":"2024-05-21","close":16725.0},{"date":"2024-05-22","close":16725.0},{"date":"2024-05-23","close":16700.0},{"date":"2024-05-24","close":16575.0},{"date":"2024-05-27","close":16450.0},{"date":"2024-05-28","close":20750.0},{"date":"2024-05-29","close":19300.0},{"date":"2024-05-30","close":18625.0},{"date":"2024-05-31","close":18300.0},{"date":"2024-06-03","close":18550.0},{"date":"2024-06-04","close":18475.0},{"date":"2024-06-05","close":17925.0},{"date":"2024-06-07","close":17825.0},{"date":"2024-06-10","close":17975.0},{"date":"2024-06-11","close":17950.0},{"date":"2024-06-12","close":18050.0},{"date":"2024-06-13","close":18125.0},{"date":"2024-06-14","close":18300.0},{"date":"2024-06-17","close":18200.0},{"date":"2024-06-18","close":19150.0},{"date":"2024-06-19","close":19100.0},{"date":"2024-06-20","close":18825.0},{"date":"2024-06-21","close":18250.0},{"date":"2024-06-24","close":17200.0},{"date":"2024-06-25","close":17150.0},{"date":"2024-06-26","close":17400.0},{"date":"2024-06-27","close":17125.0},{"date":"2024-06-28","close":17150.0},{"date":"2024-07-01","close":17425.0},{"date":"2024-07-02","close":17300.0},{"date":"2024-07-03","close":17050.0},{"date":"2024-07-04","close":17250.0},{"date":"2024-07-05","close":17175.0},{"date":"2024-07-08","close":17200.0},{"date":"2024-07-09","close":17200.0},{"date":"2024-07-10","close":17375.0},{"date":"2024-07-11","close":17350.0},{"date":"2024-07-12","close":17175.0},{"date":"2024-07-15","close":16950.0},{"date":"2024-07-16","close":16950.0},{"date":"2024-07-17","close":16600.0},{"date":"2024-07-18","close":15900.0},{"date":"2024-07-19","close":15950.0},{"date":"2024-07-22","close":15625.0},{"date":"2024-07-23","close":15600.0},{"date":"2024-07-24","close":15700.0},{"date":"2024-07-25","close":15075.0},{"date":"2024-07-26","close":14900.0},{"date":"2024-07-29","close":15000.0},{"date":"2024-07-30","close":15200.0},{"date":"2024-07-31","close":15175.0},{"date":"2024-08-01","close":15475.0},{"date":"2024-08-02","close":14750.0},{"date":"2024-08-05","close":12000.0},{"date":"2024-08-06","close":12600.0},{"date":"2024-08-07","close":12275.0},{"date":"2024-08-08","close":12375.0},{"date":"2024-08-09","close":14125.0},{"date":"2024-08-12","close":14050.0},{"date":"2024-08-13","close":13850.0},{"date":"2024-08-14","close":13775.0},{"date":"2024-08-16","close":14000.0},{"date":"2024-08-19","close":13450.0},{"date":"2024-08-20","close":14150.0},{"date":"2024-08-21","close":14100.0},{"date":"2024-08-22","close":14100.0},{"date":"2024-08-23","close":14025.0},{"date":"2024-08-26","close":13850.0},{"date":"2024-08-27","close":13650.0},{"date":"2024-08-28","close":13525.0},{"date":"2024-08-29","close":12850.0},{"date":"2024-08-30","close":13225.0},{"date":"2024-09-02","close":13175.0},{"date":"2024-09-03","close":13250.0},{"date":"2024-09-04","close":12525.0},{"date":"2024-09-05","close":12400.0},{"date":"2024-09-06","close":11825.0},{"date":"2024-09-09","close":12150.0},{"date":"2024-09-10","close":11925.0},{"date":"2024-09-11","close":11650.0},{"date":"2024-09-12","close":11775.0},{"date":"2024-09-13","close":12000.0},{"date":"2024-09-19","close":11775.0},{"date":"2024-09-20","close":11875.0},{"date":"2024-09-23","close":11875.0},{"date":"2024-09-24","close":12450.0},{"date":"2024-09-25","close":12525.0},{"date":"2024-09-26","close":12625.0},{"date":"2024-09-27","close":12800.0},{"date":"2024-09-30","close":12400.0},{"date":"2024-10-02","close":12300.0},{"date":"2024-10-04","close":12250.0},{"date":"2024-10-07","close":12675.0},{"date":"2024-10-08","close":12600.0},{"date":"2024-10-10","close":12650.0},{"date":"2024-10-11","close":12750.0},{"date":"2024-10-14","close":12650.0},{"date":"2024-10-15","close":12750.0},{"date":"2024-10-16","close":12850.0},{"date":"2024-10-17","close":12750.0},{"date":"2024-10-18","close":12675.0},{"date":"2024-10-21","close":12700.0},{"date":"2024-10-22","close":13025.0},{"date":"2024-10-23","close":13400.0},{"date":"2024-10-24","close":12400.0},{"date":"2024-10-25","close":13150.0},{"date":"2024-10-28","close":13150.0},{"date":"2024-10-29","close":13450.0},{"date":"2024-10-30","close":13675.0},{"date":"2024-10-31","close":13475.0},{"date":"2024-11-01","close":13625.0},{"date":"2024-11-04","close":13600.0},{"date":"2024-11-05","close":13300.0},{"date":"2024-11-06","close":12850.0},{"date":"2024-11-07","close":12625.0},{"date":"2024-11-08","close":12875.0},{"date":"2024-11-11","close":12475.0},{"date":"2024-11-12","close":12025.0},{"date":"2024-11-13","close":11600.0},{"date":"2024-11-14","close":11625.0},{"date":"2024-11-15","close":11700.0},{"date":"2024-11-18","close":11600.0},{"date":"2024-11-19","close":11675.0},{"date":"2024-11-20","close":11450.0},{"date":"2024-11-21","close":11775.0},{"date":"2024-11-22","close":12900.0},{"date":"2024-11-25","close":13000.0},{"date":"2024-11-26","close":12525.0},{"date":"2024-11-27","close":12000.0},{"date":"2024-11-28","close":12200.0},{"date":"2024-11-29","close":11825.0},{"date":"2024-12-02","close":11425.0},{"date":"2024-12-03","close":11525.0},{"date":"2024-12-04","close":11275.0},{"date":"2024-12-05","close":11050.0},{"date":"2024-12-06","close":10625.0},{"date":"2024-12-09","close":9900.0},{"date":"2024-12-10","close":10450.0},{"date":"2024-12-11","close":10800.0},{"date":"2024-12-12","close":10725.0},{"date":"2024-12-13","close":10825.0},{"date":"2024-12-16","close":10800.0},{"date":"2024-12-17","close":10575.0},{"date":"2024-12-18","close":10825.0},{"date":"2024-12-19","close":10675.0},{"date":"2024-12-20","close":10600.0},{"date":"2024-12-23","close":10775.0},{"date":"2024-12-24","close":10850.0},{"date":"2024-12-26","close":10575.0},{"date":"2024-12-27","close":10325.0},{"date":"2024-12-30","close":10325.0},{"date":"2025-01-02","close":10500.0},{"date":"2025-01-03","close":10775.0},{"date":"2025-01-06","close":10800.0},{"date":"2025-01-07","close":10875.0},{"date":"2025-01-08","close":10975.0},{"date":"2025-01-09","close":10750.0},{"date":"2025-01-10","close":10825.0},{"date":"2025-01-13","close":11050.0},{"date":"2025-01-14","close":11250.0},{"date":"2025-01-15","close":11200.0},{"date":"2025-01-16","close":11100.0},{"date":"2025-01-17","close":11825.0},{"date":"2025-01-20","close":14475.0},{"date":"2025-01-21","close":13950.0},{"date":"2025-01-22","close":15250.0},{"date":"2025-01-23","close":16325.0},{"date":"2025-01-24","close":14800.0},{"date":"2025-01-31","close":14275.0},{"date":"2025-02-03","close":12525.0},{"date":"2025-02-04","close":12700.0},{"date":"2025-02-05","close":13025.0},{"date":"2025-02-06","close":13075.0},{"date":"2025-02-07","close":12325.0},{"date":"2025-02-10","close":12625.0},{"date":"2025-02-11","close":12975.0},{"date":"2025-02-12","close":13650.0},{"date":"2025-02-13","close":13500.0},{"date":"2025-02-14","close":13150.0},{"date":"2025-02-17","close":12750.0},{"date":"2025-02-18","close":12250.0},{"date":"2025-02-19","close":12525.0},{"date":"2025-02-20","close":12850.0},{"date":"2025-02-21","close":12350.0},{"date":"2025-02-24","close":12425.0},{"date":"2025-02-25","close":12550.0},{"date":"2025-02-26","close":12550.0},{"date":"2025-02-27","close":12175.0},{"date":"2025-02-28","close":11275.0},{"date":"2025-03-04","close":10950.0},{"date":"2025-03-05","close":11400.0},{"date":"2025-03-06","close":11400.0},{"date":"2025-03-07","close":10975.0},{"date":"2025-03-10","close":11050.0},{"date":"2025-03-11","close":11050.0},{"date":"2025-03-12","close":11075.0},{"date":"2025-03-13","close":10750.0},{"date":"2025-03-14","close":10950.0},{"date":"2025-03-17","close":10775.0},{"date":"2025-03-18","close":10850.0},{"date":"2025-03-19","close":10725.0},{"date":"2025-03-20","close":10475.0},{"date":"2025-03-21","close":10475.0},{"date":"2025-03-24","close":10400.0},{"date":"2025-03-25","close":9875.0},{"date":"2025-03-26","close":9975.0},{"date":"2025-03-27","close":10225.0},{"date":"2025-03-28","close":9925.0},{"date":"2025-03-31","close":9530.0},{"date":"2025-04-01","close":10150.0},{"date":"2025-04-02","close":9885.0},{"date":"2025-04-03","close":9750.0},{"date":"2025-04-04","close":10325.0},{"date":"2025-04-07","close":9690.0},{"date":"2025-04-08","close":11700.0},{"date":"2025-04-09","close":10550.0},{"date":"2025-04-10","close":10900.0},{"date":"2025-04-11","close":11175.0},{"date":"2025-04-14","close":11150.0},{"date":"2025-04-15","close":11050.0},{"date":"2025-04-16","close":10700.0},{"date":"2025-04-17","close":10675.0},{"date":"2025-04-18","close":10750.0},{"date":"2025-04-21","close":10125.0},{"date":"2025-04-22","close":13150.0},{"date":"2025-04-23","close":13875.0},{"date":"2025-04-24","close":13100.0},{"date":"2025-04-25","close":13100.0},{"date":"2025-04-28","close":12850.0},{"date":"2025-04-29","close":12575.0},{"date":"2025-04-30","close":11625.0},{"date":"2025-05-02","close":11925.0},{"date":"2025-05-07","close":11900.0},{"date":"2025-05-08","close":11975.0},{"date":"2025-05-09","close":11775.0},{"date":"2025-05-12","close":12150.0},{"date":"2025-05-13","close":11925.0},{"date":"2025-05-14","close":11850.0},{"date":"2025-05-15","close":11575.0},{"date":"2025-05-16","close":11175.0},{"date":"2025-05-19","close":11350.0},{"date":"2025-05-20","close":11100.0},{"date":"2025-05-21","close":11150.0},{"date":"2025-05-22","close":10800.0},{"date":"2025-05-23","close":10725.0},{"date":"2025-05-26","close":10825.0},{"date":"2025-05-27","close":10900.0},{"date":"2025-05-28","close":11025.0},{"date":"2025-05-29","close":12050.0},{"date":"2025-05-30","close":11475.0},{"date":"2025-06-02","close":11600.0},{"date":"2025-06-04","close":11650.0},{"date":"2025-06-05","close":11675.0},{"date":"2025-06-09","close":11950.0},{"date":"2025-06-10","close":11750.0},{"date":"2025-06-11","close":11825.0},{"date":"2025-06-12","close":11775.0},{"date":"2025-06-13","close":11450.0},{"date":"2025-06-16","close":11475.0},{"date":"2025-06-17","close":11500.0},{"date":"2025-06-18","close":11600.0},{"date":"2025-06-19","close":11525.0},{"date":"2025-06-20","close":11425.0},{"date":"2025-06-23","close":11200.0},{"date":"2025-06-24","close":11400.0},{"date":"2025-06-25","close":11300.0},{"date":"2025-06-26","close":11275.0},{"date":"2025-06-27","close":11250.0},{"date":"2025-06-30","close":11200.0},{"date":"2025-07-01","close":10900.0},{"date":"2025-07-02","close":10975.0},{"date":"2025-07-03","close":11600.0},{"date":"2025-07-04","close":11300.0},{"date":"2025-07-07","close":11175.0},{"date":"2025-07-08","close":11350.0},{"date":"2025-07-09","close":11350.0},{"date":"2025-07-10","close":11300.0},{"date":"2025-07-11","close":11275.0},{"date":"2025-07-14","close":11550.0},{"date":"2025-07-15","close":11525.0},{"date":"2025-07-16","close":11550.0},{"date":"2025-07-17","close":11550.0},{"date":"2025-07-18","close":11450.0},{"date":"2025-07-21","close":11650.0},{"date":"2025-07-22","close":11500.0},{"date":"2025-07-23","close":11475.0},{"date":"2025-07-24","close":11275.0},{"date":"2025-07-25","close":11225.0},{"date":"2025-07-28","close":11125.0},{"date":"2025-07-29","close":11100.0},{"date":"2025-07-30","close":11075.0},{"date":"2025-07-31","close":11200.0},{"date":"2025-08-01","close":10550.0},{"date":"2025-08-04","close":10975.0},{"date":"2025-08-05","close":10950.0},{"date":"2025-08-06","close":10800.0},{"date":"2025-08-07","close":10825.0},{"date":"2025-08-08","close":10800.0},{"date":"2025-08-11","close":10800.0},{"date":"2025-08-12","close":10650.0},{"date":"2025-08-13","close":10700.0},{"date":"2025-08-14","close":10775.0},{"date":"2025-08-18","close":10675.0},{"date":"2025-08-19","close":10550.0},{"date":"2025-08-20","close":10550.0},{"date":"2025-08-21","close":10475.0},{"date":"2025-08-22","close":10400.0},{"date":"2025-08-25","close":10450.0},{"date":"2025-08-26","close":10375.0},{"date":"2025-08-27","close":10425.0},{"date":"2025-08-28","close":10500.0},{"date":"2025-08-29","close":10425.0},{"date":"2025-09-01","close":10000.0},{"date":"2025-09-02","close":9965.0},{"date":"2025-09-03","close":9930.0},{"date":"2025-09-04","close":9875.0},{"date":"2025-09-05","close":10000.0},{"date":"2025-09-08","close":10250.0},{"date":"2025-09-09","close":10200.0},{"date":"2025-09-10","close":10300.0},{"date":"2025-09-11","close":10200.0},{"date":"2025-09-12","close":10125.0},{"date":"2025-09-15","close":9995.0},{"date":"2025-09-16","close":10025.0},{"date":"2025-09-17","close":10000.0},{"date":"2025-09-18","close":9990.0},{"date":"2025-09-19","close":10000.0},{"date":"2025-09-22","close":10075.0},{"date":"2025-09-23","close":9980.0},{"date":"2025-09-24","close":9810.0},{"date":"2025-09-25","close":9800.0},{"date":"2025-09-26","close":9845.0},{"date":"2025-09-29","close":9845.0},{"date":"2025-09-30","close":9855.0},{"date":"2025-10-01","close":9800.0},{"date":"2025-10-02","close":10000.0},{"date":"2025-10-10","close":10175.0},{"date":"2025-10-13","close":10050.0},{"date":"2025-10-14","close":10275.0},{"date":"2025-10-15","close":10225.0},{"date":"2025-10-16","close":10150.0},{"date":"2025-10-17","close":10275.0},{"date":"2025-10-20","close":10025.0},{"date":"2025-10-21","close":9900.0},{"date":"2025-10-22","close":10075.0},{"date":"2025-10-23","close":9950.0},{"date":"2025-10-24","close":9955.0},{"date":"2025-10-27","close":10000.0},{"date":"2025-10-28","close":9900.0},{"date":"2025-10-29","close":9775.0},{"date":"2025-10-30","close":9600.0},{"date":"2025-10-31","close":9540.0},{"date":"2025-11-03","close":9230.0},{"date":"2025-11-04","close":9250.0},{"date":"2025-11-05","close":9100.0},{"date":"2025-11-06","close":9115.0},{"date":"2025-11-07","close":8975.0},{"date":"2025-11-10","close":8985.0},{"date":"2025-11-11","close":8945.0},{"date":"2025-11-12","close":9150.0},{"date":"2025-11-13","close":8965.0},{"date":"2025-11-14","close":8895.0},{"date":"2025-11-17","close":8945.0},{"date":"2025-11-18","close":8890.0},{"date":"2025-11-19","close":8900.0},{"date":"2025-11-20","close":8950.0},{"date":"2025-11-21","close":8875.0},{"date":"2025-11-24","close":8680.0},{"date":"2025-11-25","close":8550.0},{"date":"2025-11-26","close":8590.0},{"date":"2025-11-27","close":8585.0},{"date":"2025-11-28","close":8650.0},{"date":"2025-12-01","close":8625.0},{"date":"2025-12-02","close":8600.0},{"date":"2025-12-03","close":8680.0},{"date":"2025-12-04","close":8725.0},{"date":"2025-12-05","close":8625.0},{"date":"2025-12-08","close":8655.0},{"date":"2025-12-09","close":8700.0},{"date":"2025-12-10","close":8600.0},{"date":"2025-12-11","close":8620.0},{"date":"2025-12-12","close":8665.0},{"date":"2025-12-15","close":8700.0},{"date":"2025-12-16","close":8350.0},{"date":"2025-12-17","close":8435.0},{"date":"2025-12-18","close":8210.0},{"date":"2025-12-19","close":8200.0},{"date":"2025-12-22","close":8210.0},{"date":"2025-12-23","close":8000.0},{"date":"2025-12-24","close":8045.0},{"date":"2025-12-26","close":8095.0},{"date":"2025-12-29","close":8115.0},{"date":"2025-12-30","close":8080.0},{"date":"2026-01-02","close":7990.0},{"date":"2026-01-05","close":7930.0},{"date":"2026-01-06","close":7855.0},{"date":"2026-01-07","close":7750.0},{"date":"2026-01-08","close":7865.0},{"date":"2026-01-09","close":7895.0},{"date":"2026-01-12","close":7750.0},{"date":"2026-01-13","close":7745.0},{"date":"2026-01-14","close":7875.0},{"date":"2026-01-15","close":7815.0},{"date":"2026-01-16","close":7755.0},{"date":"2026-01-19","close":7630.0},{"date":"2026-01-20","close":7690.0},{"date":"2026-01-21","close":7755.0},{"date":"2026-01-22","close":7625.0},{"date":"2026-01-23","close":7795.0},{"date":"2026-01-26","close":7700.0},{"date":"2026-01-27","close":7630.0},{"date":"2026-01-28","close":7725.0},{"date":"2026-01-29","close":7725.0},{"date":"2026-01-30","close":7415.0},{"date":"2026-02-02","close":7275.0},{"date":"2026-02-03","close":7445.0},{"date":"2026-02-04","close":7380.0},{"date":"2026-02-05","close":7330.0},{"date":"2026-02-06","close":7255.0},{"date":"2026-02-09","close":7330.0},{"date":"2026-02-10","close":7685.0},{"date":"2026-02-11","close":7630.0},{"date":"2026-02-12","close":7595.0},{"date":"2026-02-13","close":7445.0},{"date":"2026-02-19","close":7360.0},{"date":"2026-02-20","close":7295.0},{"date":"2026-02-23","close":7250.0},{"date":"2026-02-24","close":7345.0},{"date":"2026-02-25","close":7300.0},{"date":"2026-02-26","close":7200.0},{"date":"2026-02-27","close":7125.0},{"date":"2026-03-03","close":6990.0},{"date":"2026-03-04","close":6345.0},{"date":"2026-03-05","close":6600.0},{"date":"2026-03-06","close":6595.0},{"date":"2026-03-09","close":6695.0},{"date":"2026-03-10","close":6635.0},{"date":"2026-03-11","close":6885.0},{"date":"2026-03-12","close":6795.0},{"date":"2026-03-13","close":6725.0},{"date":"2026-03-16","close":6690.0},{"date":"2026-03-17","close":6815.0},{"date":"2026-03-18","close":6785.0},{"date":"2026-03-19","close":7270.0},{"date":"2026-03-20","close":7400.0},{"date":"2026-03-23","close":8420.0},{"date":"2026-03-24","close":8730.0},{"date":"2026-03-25","close":8435.0},{"date":"2026-03-26","close":10950.0},{"date":"2026-03-27","close":10500.0},{"date":"2026-03-30","close":10750.0},{"date":"2026-03-31","close":9565.0},{"date":"2026-04-01","close":8585.0},{"date":"2026-04-02","close":8925.0},{"date":"2026-04-03","close":8545.0},{"date":"2026-04-06","close":11100.0},{"date":"2026-04-07","close":12050.0},{"date":"2026-04-08","close":9820.0},{"date":"2026-04-09","close":10275.0},{"date":"2026-04-10","close":10300.0},{"date":"2026-04-13","close":11800.0},{"date":"2026-04-14","close":12475.0},{"date":"2026-04-15","close":12150.0},{"date":"2026-04-16","close":11400.0},{"date":"2026-04-17","close":10975.0},{"date":"2026-04-20","close":11275.0},{"date":"2026-04-21","close":10750.0},{"date":"2026-04-22","close":10450.0},{"date":"2026-04-23","close":10425.0},{"date":"2026-04-24","close":10250.0},{"date":"2026-04-27","close":10100.0},{"date":"2026-04-28","close":10200.0},{"date":"2026-04-29","close":10750.0},{"date":"2026-04-30","close":11225.0},{"date":"2026-05-04","close":10600.0},{"date":"2026-05-06","close":9900.0},{"date":"2026-05-07","close":9010.0},{"date":"2026-05-08","close":8700.0},{"date":"2026-05-11","close":8395.0},{"date":"2026-05-12","close":8150.0},{"date":"2026-05-13","close":7940.0},{"date":"2026-05-14","close":8020.0},{"date":"2026-05-15","close":7620.0},{"date":"2026-05-18","close":7705.0},{"date":"2026-05-19","close":7720.0},{"date":"2026-05-20","close":7575.0},{"date":"2026-05-21","close":7465.0},{"date":"2026-05-22","close":7120.0},{"date":"2026-05-26","close":7245.0},{"date":"2026-05-27","close":7025.0},{"date":"2026-05-28","close":6890.0},{"date":"2026-05-29","close":6745.0},{"date":"2026-06-01","close":6500.0},{"date":"2026-06-02","close":6200.0},{"date":"2026-06-04","close":5815.0},{"date":"2026-06-05","close":6025.0},{"date":"2026-06-08","close":5400.0},{"date":"2026-06-09","close":5450.0},{"date":"2026-06-10","close":5460.0},{"date":"2026-06-11","close":5395.0},{"date":"2026-06-12","close":5330.0},{"date":"2026-06-15","close":5350.0},{"date":"2026-06-16","close":5430.0},{"date":"2026-06-17","close":5495.0},{"date":"2026-06-18","close":5070.0},{"date":"2026-06-19","close":4800.0},{"date":"2026-06-22","close":4490.0},{"date":"2026-06-23","close":4305.0},{"date":"2026-06-24","close":4105.0},{"date":"2026-06-25","close":4065.0},{"date":"2026-06-26","close":3860.0},{"date":"2026-06-29","close":3910.0},{"date":"2026-06-30","close":4505.0},{"date":"2026-07-01","close":4205.0},{"date":"2026-07-02","close":4025.0},{"date":"2026-07-03","close":4070.0},{"date":"2026-07-06","close":4400.0},{"date":"2026-07-07","close":4120.0},{"date":"2026-07-08","close":4605.0},{"date":"2026-07-09","close":4120.0},{"date":"2026-07-10","close":4265.0},{"date":"2026-07-13","close":4315.0},{"date":"2026-07-14","close":4210.0},{"date":"2026-07-15","close":4205.0},{"date":"2026-07-16","close":5465.0},{"date":"2026-07-20","close":7100.0},{"date":"2026-07-21","close":4970.0},{"date":"2026-07-22","close":4780.0},{"date":"2026-07-23","close":4400.0},{"date":"2026-07-24","close":4800.0},{"date":"2026-07-27","close":3990.0},{"date":"2026-07-28","close":3645.0},{"date":"2026-07-29","close":3470.0},{"date":"2026-07-30","close":3500.0},{"date":"2026-07-31","close":3545.0},{"date":"2026-08-03","close":3575.0},{"date":"2026-08-04","close":3855.0},{"date":"2026-08-05","close":3970.0},{"date":"2026-08-06","close":3935.0},{"date":"2026-08-07","close":3890.0},{"date":"2026-08-10","close":4025.0},{"date":"2026-08-11","close":4300.0},{"date":"2026-08-12","close":4450.0},{"date":"2026-08-13","close":4225.0},{"date":"2026-08-14","close":4215.0},{"date":"2026-08-18","close":3815.0},{"date":"2026-08-19","close":3690.0},{"date":"2026-08-20","close":3665.0},{"date":"2026-08-21","close":3665.0},{"date":"2026-08-24","close":3665.0},{"date":"2026-08-25","close":3665.0},{"date":"2026-08-26","close":3665.0},{"date":"2026-08-27","close":3665.0},{"date":"2026-08-28","close":3665.0},{"date":"2026-08-31","close":3665.0},{"date":"2026-09-01","close":3665.0},{"date":"2026-09-02","close":3665.0},{"date":"2026-09-03","close":3665.0},{"date":"2026-09-04","close":3665.0},{"date":"2026-09-07","close":3665.0},{"date":"2026-09-08","close":3665.0},{"date":"2026-09-09","close":3665.0},{"date":"2026-09-10","close":3665.0},{"date":"2026-09-11","close":4760.0},{"date":"2026-09-14","close":4600.0},{"date":"2026-09-15","close":4050.0},{"date":"2026-09-16","close":3795.0},{"date":"2026-09-17","close":4905.0},{"date":"2026-09-18","close":5320.0},{"date":"2026-09-21","close":4835.0},{"date":"2026-09-22","close":4550.0},{"date":"2026-09-23","close":4530.0},{"date":"2026-09-28","close":4525.0},{"date":"2026-09-29","close":4600.0},{"date":"2026-09-30","close":4415.0},{"date":"2026-10-01","close":4515.0},{"date":"2026-10-02","close":4400.0},{"date":"2026-10-06","close":4360.0},{"date":"2026-10-07","close":4270.0},{"date":"2026-10-08","close":4285.0},{"date":"2026-10-12","close":4310.0},{"date":"2026-10-13","close":4030.0},{"date":"2026-10-14","close":4100.0},{"date":"2026-10-15","close":3850.0},{"date":"2026-10-16","close":4045.0},{"date":"2026-10-19","close":4050.0},{"date":"2026-10-20","close":4130.0},{"date":"2026-10-21","close":4000.0},{"date":"2026-10-22","close":3825.0},{"date":"2026-10-23","close":3870.0}],"chart_data":[{"date":"2024-10-23","open":12925,"high":13700,"low":12850,"close":13400,"volume":11689,"rsi_14":75.0,"sma_20":12635.0,"sma_60":13197.92,"sma_120":15305.62},{"date":"2024-10-24","open":13400,"high":14150,"low":12400,"close":12400,"volume":22710,"rsi_14":51.72,"sma_20":12661.25,"sma_60":13144.58,"sma_120":15265.83},{"date":"2024-10-25","open":12750,"high":13350,"low":12625,"close":13150,"volume":14944,"rsi_14":62.5,"sma_20":12696.25,"sma_60":13102.08,"sma_120":15234.38},{"date":"2024-10-28","open":13150,"high":14375,"low":12825,"close":13150,"volume":47458,"rsi_14":57.48,"sma_20":12727.5,"sma_60":13070.0,"sma_120":15205.0},{"date":"2024-10-29","open":13225,"high":13925,"low":13200,"close":13450,"volume":33378,"rsi_14":62.5,"sma_20":12768.75,"sma_60":13045.83,"sma_120":15175.42},{"date":"2024-10-30","open":13450,"high":13750,"low":13300,"close":13675,"volume":8919,"rsi_14":64.34,"sma_20":12812.5,"sma_60":13023.75,"sma_120":15147.29},{"date":"2024-10-31","open":13675,"high":13975,"low":13025,"close":13475,"volume":19848,"rsi_14":59.86,"sma_20":12866.25,"sma_60":12995.0,"sma_120":15118.75},{"date":"2024-11-01","open":13150,"high":13950,"low":12975,"close":13625,"volume":16419,"rsi_14":63.09,"sma_20":12932.5,"sma_60":12969.17,"sma_120":15089.79},{"date":"2024-11-04","open":13625,"high":13650,"low":13300,"close":13600,"volume":5545,"rsi_14":61.64,"sma_20":13000.0,"sma_60":12937.92,"sma_120":15060.21},{"date":"2024-11-05","open":13600,"high":13625,"low":13100,"close":13300,"volume":11903,"rsi_14":55.84,"sma_20":13031.25,"sma_60":12913.75,"sma_120":15028.54},{"date":"2024-11-06","open":13300,"high":13375,"low":12825,"close":12850,"volume":5251,"rsi_14":51.19,"sma_20":13043.75,"sma_60":12927.92,"sma_120":14993.96},{"date":"2024-11-07","open":12750,"high":12825,"low":12000,"close":12625,"volume":6419,"rsi_14":49.43,"sma_20":13042.5,"sma_60":12928.33,"sma_120":14956.88},{"date":"2024-11-08","open":12525,"high":13100,"low":12525,"close":12875,"volume":8673,"rsi_14":51.91,"sma_20":13048.75,"sma_60":12938.33,"sma_120":14924.58},{"date":"2024-11-11","open":12875,"high":12875,"low":12325,"close":12475,"volume":6098,"rsi_14":44.09,"sma_20":13040.0,"sma_60":12940.0,"sma_120":14888.96},{"date":"2024-11-12","open":12550,"high":12550,"low":11925,"close":12025,"volume":8155,"rsi_14":35.45,"sma_20":13003.75,"sma_60":12905.0,"sma_120":14846.04},{"date":"2024-11-13","open":11900,"high":12225,"low":11500,"close":11600,"volume":11665,"rsi_14":40.36,"sma_20":12941.25,"sma_60":12864.17,"sma_120":14801.88},{"date":"2024-11-14","open":11600,"high":12200,"low":11475,"close":11625,"volume":7430,"rsi_14":27.74,"sma_20":12885.0,"sma_60":12827.08,"sma_120":14759.38},{"date":"2024-11-15","open":11525,"high":11725,"low":11400,"close":11700,"volume":3154,"rsi_14":29.29,"sma_20":12836.25,"sma_60":12792.5,"sma_120":14717.5},{"date":"2024-11-18","open":11750,"high":11975,"low":11500,"close":11600,"volume":6394,"rsi_14":21.97,"sma_20":12781.25,"sma_60":12752.5,"sma_120":14674.79},{"date":"2024-11-19","open":11675,"high":11750,"low":11500,"close":11675,"volume":4086,"rsi_14":18.25,"sma_20":12713.75,"sma_60":12722.92,"sma_120":14632.92},{"date":"2024-11-20","open":11675,"high":11925,"low":11450,"close":11450,"volume":3833,"rsi_14":18.11,"sma_20":12616.25,"sma_60":12677.92,"sma_120":14590.21},{"date":"2024-11-21","open":11350,"high":12475,"low":11300,"close":11775,"volume":13620,"rsi_14":22.39,"sma_20":12585.0,"sma_60":12639.17,"sma_120":14551.25},{"date":"2024-11-22","open":11800,"high":12975,"low":11800,"close":12900,"volume":24529,"rsi_14":42.13,"sma_20":12572.5,"sma_60":12619.17,"sma_120":14485.83},{"date":"2024-11-25","open":12900,"high":13175,"low":12500,"close":13000,"volume":10569,"rsi_14":46.47,"sma_20":12565.0,"sma_60":12602.08,"sma_120":14433.33},{"date":"2024-11-26","open":13000,"high":13125,"low":12525,"close":12525,"volume":6339,"rsi_14":46.2,"sma_20":12518.75,"sma_60":12580.0,"sma_120":14382.5},{"date":"2024-11-27","open":12550,"high":12625,"low":11875,"close":12000,"volume":9443,"rsi_14":43.17,"sma_20":12435.0,"sma_60":12552.5,"sma_120":14330.0},{"date":"2024-11-28","open":11975,"high":12350,"low":11675,"close":12200,"volume":7138,"rsi_14":42.54,"sma_20":12371.25,"sma_60":12530.42,"sma_120":14277.08},{"date":"2024-11-29","open":12275,"high":12275,"low":11600,"close":11825,"volume":5863,"rsi_14":42.78,"sma_20":12281.25,"sma_60":12513.33,"sma_120":14221.67},{"date":"2024-12-02","open":11825,"high":11825,"low":11400,"close":11425,"volume":5499,"rsi_14":43.26,"sma_20":12172.5,"sma_60":12483.33,"sma_120":14167.5},{"date":"2024-12-03","open":11350,"high":11900,"low":11350,"close":11525,"volume":3859,"rsi_14":49.09,"sma_20":12083.75,"sma_60":12455.83,"sma_120":14115.0},{"date":"2024-12-04","open":11100,"high":11550,"low":11100,"close":11275,"volume":5601,"rsi_14":45.98,"sma_20":12005.0,"sma_60":12422.92,"sma_120":14059.17},{"date":"2024-12-05","open":11275,"high":12750,"low":10875,"close":11050,"volume":34636,"rsi_14":42.78,"sma_20":11926.25,"sma_60":12398.33,"sma_120":14001.67},{"date":"2024-12-06","open":10825,"high":11075,"low":9900,"close":10625,"volume":19808,"rsi_14":39.9,"sma_20":11813.75,"sma_60":12368.75,"sma_120":13939.79},{"date":"2024-12-09","open":10025,"high":10400,"low":9775,"close":9900,"volume":16385,"rsi_14":33.79,"sma_20":11685.0,"sma_60":12336.67,"sma_120":13871.25},{"date":"2024-12-10","open":9825,"high":10500,"low":9725,"close":10450,"volume":6071,"rsi_14":41.38,"sma_20":11606.25,"sma_60":12308.33,"sma_120":13805.83},{"date":"2024-12-11","open":10450,"high":10850,"low":10025,"close":10800,"volume":4661,"rsi_14":41.63,"sma_20":11566.25,"sma_60":12289.58,"sma_120":13744.17},{"date":"2024-12-12","open":10800,"high":10925,"low":10650,"close":10725,"volume":5346,"rsi_14":27.23,"sma_20":11521.25,"sma_60":12274.17,"sma_120":13673.96},{"date":"2024-12-13","open":10725,"high":10875,"low":10675,"close":10825,"volume":4507,"rsi_14":27.23,"sma_20":11477.5,"sma_60":12258.33,"sma_120":13605.0},{"date":"2024-12-16","open":10825,"high":11000,"low":10675,"close":10800,"volume":7485,"rsi_14":30.06,"sma_20":11437.5,"sma_60":12238.33,"sma_120":13538.12},{"date":"2024-12-17","open":10800,"high":10850,"low":10450,"close":10575,"volume":7248,"rsi_14":32.3,"sma_20":11382.5,"sma_60":12218.33,"sma_120":13474.17},{"date":"2024-12-18","open":10575,"high":10850,"low":10575,"close":10825,"volume":2907,"rsi_14":33.13,"sma_20":11351.25,"sma_60":12200.83,"sma_120":13421.04},{"date":"2024-12-19","open":10725,"high":10850,"low":10625,"close":10675,"volume":2983,"rsi_14":35.06,"sma_20":11296.25,"sma_60":12180.83,"sma_120":13367.08},{"date":"2024-12-20","open":10675,"high":10725,"low":10400,"close":10600,"volume":3978,"rsi_14":38.3,"sma_20":11181.25,"sma_60":12150.0,"sma_120":13310.42},{"date":"2024-12-23","open":10675,"high":10775,"low":10400,"close":10775,"volume":16755,"rsi_14":39.58,"sma_20":11070.0,"sma_60":12120.83,"sma_120":13257.5},{"date":"2024-12-24","open":11250,"high":13350,"low":10750,"close":10850,"volume":118144,"rsi_14":43.8,"sma_20":10986.25,"sma_60":12091.25,"sma_120":13205.0},{"date":"2024-12-26","open":10925,"high":11150,"low":10575,"close":10575,"volume":8719,"rsi_14":43.17,"sma_20":10915.0,"sma_60":12054.17,"sma_120":13147.92},{"date":"2024-12-27","open":10500,"high":10850,"low":10325,"close":10325,"volume":7899,"rsi_14":45.45,"sma_20":10821.25,"sma_60":12019.58,"sma_120":13089.79},{"date":"2024-12-30","open":10050,"high":11000,"low":10050,"close":10325,"volume":15645,"rsi_14":58.25,"sma_20":10746.25,"sma_60":11986.67,"sma_120":13033.75},{"date":"2025-01-02","open":10375,"high":10600,"low":10300,"close":10500,"volume":2359,"rsi_14":51.14,"sma_20":10700.0,"sma_60":11957.5,"sma_120":12977.5},{"date":"2025-01-03","open":10500,"high":10850,"low":10500,"close":10775,"volume":4461,"rsi_14":49.41,"sma_20":10662.5,"sma_60":11925.83,"sma_120":12924.17},{"date":"2025-01-06","open":10850,"high":10900,"low":10700,"close":10800,"volume":4006,"rsi_14":51.81,"sma_20":10638.75,"sma_60":11895.83,"sma_120":12870.83},{"date":"2025-01-07","open":10825,"high":10950,"low":10775,"close":10875,"volume":4880,"rsi_14":51.22,"sma_20":10630.0,"sma_60":11866.25,"sma_120":12818.12},{"date":"2025-01-08","open":10900,"high":10975,"low":10800,"close":10975,"volume":3352,"rsi_14":54.12,"sma_20":10647.5,"sma_60":11836.67,"sma_120":12764.79},{"date":"2025-01-09","open":10975,"high":10975,"low":10650,"close":10750,"volume":4258,"rsi_14":54.12,"sma_20":10690.0,"sma_60":11805.0,"sma_120":12709.79},{"date":"2025-01-10","open":10750,"high":10825,"low":10675,"close":10825,"volume":1897,"rsi_14":50.0,"sma_20":10708.75,"sma_60":11772.92,"sma_120":12656.88},{"date":"2025-01-13","open":10725,"high":11700,"low":10550,"close":11050,"volume":21441,"rsi_14":59.26,"sma_20":10721.25,"sma_60":11742.92,"sma_120":12607.71},{"date":"2025-01-14","open":11125,"high":11325,"low":11050,"close":11250,"volume":4830,"rsi_14":65.12,"sma_20":10747.5,"sma_60":11717.92,"sma_120":12560.21},{"date":"2025-01-15","open":11250,"high":11325,"low":10800,"close":11200,"volume":5344,"rsi_14":60.49,"sma_20":10766.25,"sma_60":11693.33,"sma_120":12515.21},{"date":"2025-01-16","open":11100,"high":11200,"low":11000,"close":11100,"volume":3397,"rsi_14":56.1,"sma_20":10781.25,"sma_60":11666.67,"sma_120":12475.21},{"date":"2025-01-17","open":11000,"high":13700,"low":10950,"close":11825,"volume":316353,"rsi_14":75.0,"sma_20":10843.75,"sma_60":11646.67,"sma_120":12440.83},{"date":"2025-01-20","open":13375,"high":15300,"low":13025,"close":14475,"volume":1010226,"rsi_14":92.35,"sma_20":11026.25,"sma_60":11664.58,"sma_120":12431.25},{"date":"2025-01-21","open":15250,"high":15675,"low":13750,"close":13950,"volume":312554,"rsi_14":83.41,"sma_20":11190.0,"sma_60":11690.42,"sma_120":12417.5},{"date":"2025-01-22","open":14425,"high":16925,"low":13950,"close":15250,"volume":1418126,"rsi_14":86.26,"sma_20":11422.5,"sma_60":11725.42,"sma_120":12413.75},{"date":"2025-01-23","open":15150,"high":19150,"low":14300,"close":16325,"volume":2457594,"rsi_14":87.76,"sma_20":11700.0,"sma_60":11778.33,"sma_120":12424.17},{"date":"2025-01-24","open":15950,"high":15950,"low":14800,"close":14800,"volume":138175,"rsi_14":72.6,"sma_20":11897.5,"sma_60":11800.83,"sma_120":12423.33},{"date":"2025-01-31","open":14650,"high":15100,"low":14275,"close":14275,"volume":68949,"rsi_14":68.28,"sma_20":12082.5,"sma_60":11810.83,"sma_120":12417.29},{"date":"2025-02-03","open":13900,"high":13900,"low":12525,"close":12525,"volume":76300,"rsi_14":57.08,"sma_20":12192.5,"sma_60":11795.0,"sma_120":12395.0},{"date":"2025-02-04","open":12700,"high":13425,"low":12400,"close":12700,"volume":160211,"rsi_14":58.94,"sma_20":12311.25,"sma_60":11779.58,"sma_120":12374.38},{"date":"2025-02-05","open":12800,"high":13625,"low":12800,"close":13025,"volume":90629,"rsi_14":59.87,"sma_20":12437.5,"sma_60":11770.0,"sma_120":12353.96},{"date":"2025-02-06","open":13125,"high":13750,"low":13075,"close":13075,"volume":96487,"rsi_14":59.23,"sma_20":12552.5,"sma_60":11766.25,"sma_120":12340.0},{"date":"2025-02-07","open":13200,"high":13200,"low":12250,"close":12325,"volume":45779,"rsi_14":54.66,"sma_20":12628.75,"sma_60":11757.5,"sma_120":12342.71},{"date":"2025-02-10","open":12400,"high":13050,"low":12325,"close":12625,"volume":65985,"rsi_14":56.05,"sma_20":12716.25,"sma_60":11757.5,"sma_120":12342.92},{"date":"2025-02-11","open":12725,"high":13250,"low":12500,"close":12975,"volume":40266,"rsi_14":57.8,"sma_20":12816.25,"sma_60":11759.17,"sma_120":12348.75},{"date":"2025-02-12","open":13050,"high":13875,"low":12700,"close":13650,"volume":108034,"rsi_14":57.62,"sma_20":12961.25,"sma_60":11778.75,"sma_120":12359.38},{"date":"2025-02-13","open":13475,"high":13775,"low":13275,"close":13500,"volume":53313,"rsi_14":44.85,"sma_20":13095.0,"sma_60":11803.33,"sma_120":12354.17},{"date":"2025-02-14","open":13500,"high":13925,"low":13025,"close":13150,"volume":58622,"rsi_14":45.7,"sma_20":13200.0,"sma_60":11829.17,"sma_120":12346.67},{"date":"2025-02-17","open":13000,"high":13100,"low":12600,"close":12750,"volume":35796,"rsi_14":35.12,"sma_20":13275.0,"sma_60":11847.92,"sma_120":12337.5},{"date":"2025-02-18","open":12750,"high":12800,"low":11950,"close":12250,"volume":66233,"rsi_14":23.96,"sma_20":13327.5,"sma_60":11857.08,"sma_120":12324.79},{"date":"2025-02-19","open":12150,"high":12525,"low":11850,"close":12525,"volume":58828,"rsi_14":32.7,"sma_20":13398.75,"sma_60":11872.5,"sma_120":12312.5},{"date":"2025-02-20","open":12500,"high":13400,"low":12250,"close":12850,"volume":109771,"rsi_14":38.82,"sma_20":13450.0,"sma_60":11892.08,"sma_120":12307.5},{"date":"2025-02-21","open":12725,"high":12875,"low":12100,"close":12350,"volume":52242,"rsi_14":48.29,"sma_20":13343.75,"sma_60":11907.08,"sma_120":12292.5},{"date":"2025-02-24","open":12300,"high":12675,"low":12000,"close":12425,"volume":32405,"rsi_14":47.26,"sma_20":13267.5,"sma_60":11917.92,"sma_120":12278.54},{"date":"2025-02-25","open":12425,"high":12550,"low":12050,"close":12550,"volume":12512,"rsi_14":45.08,"sma_20":13132.5,"sma_60":11912.08,"sma_120":12265.62},{"date":"2025-02-26","open":12525,"high":13000,"low":12325,"close":12550,"volume":25446,"rsi_14":44.5,"sma_20":12943.75,"sma_60":11904.58,"sma_120":12253.33},{"date":"2025-02-27","open":12575,"high":12700,"low":12175,"close":12175,"volume":25918,"rsi_14":48.3,"sma_20":12812.5,"sma_60":11898.75,"sma_120":12239.38},{"date":"2025-02-28","open":12100,"high":12150,"low":11200,"close":11275,"volume":54808,"rsi_14":36.5,"sma_20":12662.5,"sma_60":11886.67,"sma_120":12219.58},{"date":"2025-03-04","open":11275,"high":11325,"low":10875,"close":10950,"volume":21864,"rsi_14":29.65,"sma_20":12583.75,"sma_60":11865.83,"sma_120":12198.12},{"date":"2025-03-05","open":10950,"high":11500,"low":10950,"close":11400,"volume":18523,"rsi_14":26.32,"sma_20":12518.75,"sma_60":11858.75,"sma_120":12186.04},{"date":"2025-03-06","open":11600,"high":11675,"low":11250,"close":11400,"volume":7936,"rsi_14":27.17,"sma_20":12437.5,"sma_60":11858.33,"sma_120":12170.83},{"date":"2025-03-07","open":11325,"high":11525,"low":10725,"close":10975,"volume":21062,"rsi_14":26.74,"sma_20":12332.5,"sma_60":11849.17,"sma_120":12152.5},{"date":"2025-03-10","open":11025,"high":11400,"low":10550,"close":11050,"volume":13867,"rsi_14":30.46,"sma_20":12268.75,"sma_60":11845.42,"sma_120":12134.17},{"date":"2025-03-11","open":10825,"high":11050,"low":10600,"close":11050,"volume":10781,"rsi_14":34.42,"sma_20":12190.0,"sma_60":11845.42,"sma_120":12121.88},{"date":"2025-03-12","open":11050,"high":11300,"low":10825,"close":11075,"volume":11145,"rsi_14":29.86,"sma_20":12095.0,"sma_60":11852.92,"sma_120":12110.83},{"date":"2025-03-13","open":11100,"high":11475,"low":10700,"close":10750,"volume":10197,"rsi_14":20.83,"sma_20":11950.0,"sma_60":11867.08,"sma_120":12101.88},{"date":"2025-03-14","open":10700,"high":11075,"low":10700,"close":10950,"volume":5672,"rsi_14":28.79,"sma_20":11822.5,"sma_60":11875.42,"sma_120":12091.88},{"date":"2025-03-17","open":10825,"high":11125,"low":10650,"close":10775,"volume":7058,"rsi_14":25.74,"sma_20":11703.75,"sma_60":11875.0,"sma_120":12082.29},{"date":"2025-03-18","open":10725,"high":11100,"low":10625,"close":10850,"volume":2639,"rsi_14":24.63,"sma_20":11608.75,"sma_60":11877.08,"sma_120":12075.62},{"date":"2025-03-19","open":10950,"high":10950,"low":10625,"close":10725,"volume":12019,"rsi_14":23.74,"sma_20":11532.5,"sma_60":11875.42,"sma_120":12066.88},{"date":"2025-03-20","open":10700,"high":10800,"low":10425,"close":10475,"volume":17199,"rsi_14":24.63,"sma_20":11430.0,"sma_60":11870.0,"sma_120":12054.17},{"date":"2025-03-21","open":10475,"high":10550,"low":10200,"close":10475,"volume":16617,"rsi_14":33.67,"sma_20":11311.25,"sma_60":11868.33,"sma_120":12043.33},{"date":"2025-03-24","open":10725,"high":10725,"low":10225,"close":10400,"volume":9394,"rsi_14":37.5,"sma_20":11213.75,"sma_60":11861.25,"sma_120":12031.04},{"date":"2025-03-25","open":10375,"high":10400,"low":9870,"close":9875,"volume":33900,"rsi_14":16.48,"sma_20":11086.25,"sma_60":11847.92,"sma_120":12014.38},{"date":"2025-03-26","open":9880,"high":10075,"low":9875,"close":9975,"volume":10741,"rsi_14":20.0,"sma_20":10957.5,"sma_60":11837.5,"sma_120":11993.75},{"date":"2025-03-27","open":10050,"high":10300,"low":10025,"close":10225,"volume":6549,"rsi_14":32.95,"sma_20":10841.25,"sma_60":11828.33,"sma_120":11974.58},{"date":"2025-03-28","open":10350,"high":10350,"low":9885,"close":9925,"volume":17171,"rsi_14":26.8,"sma_20":10728.75,"sma_60":11812.92,"sma_120":11952.08},{"date":"2025-03-31","open":9805,"high":9960,"low":9365,"close":9530,"volume":11715,"rsi_14":23.05,"sma_20":10641.5,"sma_60":11795.5,"sma_120":11924.83},{"date":"2025-04-01","open":9450,"high":10400,"low":9450,"close":10150,"volume":17088,"rsi_14":36.46,"sma_20":10601.5,"sma_60":11792.58,"sma_120":11906.08},{"date":"2025-04-02","open":10200,"high":10375,"low":9860,"close":9885,"volume":7929,"rsi_14":37.11,"sma_20":10525.75,"sma_60":11785.25,"sma_120":11885.96},{"date":"2025-04-03","open":9880,"high":10225,"low":9615,"close":9750,"volume":5071,"rsi_14":31.76,"sma_20":10443.25,"sma_60":11772.75,"sma_120":11865.12},{"date":"2025-04-04","open":9750,"high":10975,"low":9655,"close":10325,"volume":53589,"rsi_14":43.9,"sma_20":10410.75,"sma_60":11765.25,"sma_120":11845.54},{"date":"2025-04-07","open":10350,"high":10725,"low":9580,"close":9690,"volume":33934,"rsi_14":36.35,"sma_20":10342.75,"sma_60":11746.75,"sma_120":11821.29},{"date":"2025-04-08","open":10125,"high":11700,"low":9730,"close":11700,"volume":248225,"rsi_14":57.95,"sma_20":10375.25,"sma_60":11760.5,"sma_120":11813.38},{"date":"2025-04-09","open":11900,"high":11900,"low":10475,"close":10550,"volume":84516,"rsi_14":50.53,"sma_20":10349.0,"sma_60":11753.42,"sma_120":11795.04},{"date":"2025-04-10","open":11050,"high":11075,"low":10650,"close":10900,"volume":44856,"rsi_14":52.88,"sma_20":10356.5,"sma_60":11755.92,"sma_120":11780.46},{"date":"2025-04-11","open":10900,"high":11350,"low":10725,"close":11175,"volume":46563,"rsi_14":55.11,"sma_20":10367.75,"sma_60":11761.75,"sma_120":11767.33},{"date":"2025-04-14","open":11175,"high":11350,"low":10825,"close":11150,"volume":38507,"rsi_14":59.0,"sma_20":10386.5,"sma_60":11763.42,"sma_120":11753.17},{"date":"2025-04-15","open":11150,"high":11150,"low":10825,"close":11050,"volume":15704,"rsi_14":57.59,"sma_20":10396.5,"sma_60":11760.08,"sma_120":11739.0},{"date":"2025-04-16","open":11025,"high":11150,"low":10525,"close":10700,"volume":15059,"rsi_14":53.31,"sma_20":10395.25,"sma_60":11751.75,"sma_120":11722.54},{"date":"2025-04-17","open":10500,"high":10775,"low":10400,"close":10675,"volume":18881,"rsi_14":55.43,"sma_20":10405.25,"sma_60":11744.67,"sma_120":11705.67},{"date":"2025-04-18","open":10850,"high":11025,"low":10325,"close":10750,"volume":14809,"rsi_14":59.26,"sma_20":10419.0,"sma_60":11726.75,"sma_120":11686.71},{"date":"2025-04-21","open":10750,"high":10750,"low":10125,"close":10125,"volume":26434,"rsi_14":49.81,"sma_20":10405.25,"sma_60":11654.25,"sma_120":11659.42},{"date":"2025-04-22","open":10200,"high":13150,"low":10200,"close":13150,"volume":226554,"rsi_14":67.45,"sma_20":10569.0,"sma_60":11640.92,"sma_120":11665.67},{"date":"2025-04-23","open":13250,"high":16125,"low":12225,"close":13875,"volume":3370367,"rsi_14":70.74,"sma_20":10764.0,"sma_60":11618.0,"sma_120":11671.71},{"date":"2025-04-24","open":13800,"high":15500,"low":12800,"close":13100,"volume":1525649,"rsi_14":63.68,"sma_20":10907.75,"sma_60":11564.25,"sma_120":11671.29},{"date":"2025-04-25","open":13250,"high":14550,"low":12800,"close":13100,"volume":655339,"rsi_14":67.93,"sma_20":11066.5,"sma_60":11535.92,"sma_120":11668.38},{"date":"2025-04-28","open":12850,"high":14450,"low":12425,"close":12850,"volume":692570,"rsi_14":57.42,"sma_20":11232.5,"sma_60":11512.17,"sma_120":11661.5},{"date":"2025-04-29","open":13175,"high":13500,"low":12300,"close":12575,"volume":148827,"rsi_14":64.73,"sma_20":11353.75,"sma_60":11513.0,"sma_120":11654.0},{"date":"2025-04-30","open":12550,"high":12575,"low":11625,"close":11625,"volume":102116,"rsi_14":54.85,"sma_20":11440.75,"sma_60":11495.08,"sma_120":11637.33},{"date":"2025-05-02","open":11725,"high":12975,"low":11510,"close":11925,"volume":229050,"rsi_14":55.0,"sma_20":11549.5,"sma_60":11476.75,"sma_120":11623.38},{"date":"2025-05-07","open":11975,"high":12675,"low":11750,"close":11900,"volume":86692,"rsi_14":55.0,"sma_20":11628.25,"sma_60":11457.17,"sma_120":11611.71},{"date":"2025-05-08","open":12175,"high":12750,"low":11875,"close":11975,"volume":93357,"rsi_14":56.19,"sma_20":11742.5,"sma_60":11451.33,"sma_120":11604.42},{"date":"2025-05-09","open":11975,"high":12700,"low":11650,"close":11775,"volume":144311,"rsi_14":57.34,"sma_20":11746.25,"sma_60":11437.17,"sma_120":11597.33},{"date":"2025-05-12","open":12375,"high":12700,"low":11950,"close":12150,"volume":117803,"rsi_14":59.61,"sma_20":11826.25,"sma_60":11423.42,"sma_120":11591.29},{"date":"2025-05-13","open":12150,"high":12175,"low":11825,"close":11925,"volume":39738,"rsi_14":57.51,"sma_20":11877.5,"sma_60":11394.67,"sma_120":11586.71},{"date":"2025-05-14","open":11825,"high":11975,"low":11700,"close":11850,"volume":14788,"rsi_14":61.86,"sma_20":11911.25,"sma_60":11367.17,"sma_120":11585.25},{"date":"2025-05-15","open":11950,"high":11950,"low":11525,"close":11575,"volume":17273,"rsi_14":32.6,"sma_20":11932.5,"sma_60":11340.92,"sma_120":11585.04},{"date":"2025-05-16","open":11700,"high":11700,"low":11175,"close":11175,"volume":21779,"rsi_14":17.86,"sma_20":11938.75,"sma_60":11314.67,"sma_120":11581.29},{"date":"2025-05-19","open":11175,"high":11500,"low":10900,"close":11350,"volume":11103,"rsi_14":25.69,"sma_20":11971.25,"sma_60":11299.67,"sma_120":11578.38},{"date":"2025-05-20","open":11350,"high":11625,"low":10975,"close":11100,"volume":13893,"rsi_14":24.03,"sma_20":11992.5,"sma_60":11275.92,"sma_120":11574.21},{"date":"2025-05-21","open":11100,"high":11450,"low":10900,"close":11150,"volume":8692,"rsi_14":26.71,"sma_20":12012.5,"sma_60":11247.58,"sma_120":11569.83},{"date":"2025-05-22","open":11225,"high":11500,"low":10800,"close":10800,"volume":17366,"rsi_14":26.17,"sma_20":12046.25,"sma_60":11221.75,"sma_120":11564.42},{"date":"2025-05-23","open":10850,"high":11050,"low":10725,"close":10725,"volume":9482,"rsi_14":34.21,"sma_20":11925.0,"sma_60":11193.42,"sma_120":11555.67},{"date":"2025-05-26","open":10725,"high":10925,"low":10525,"close":10825,"volume":7890,"rsi_14":29.25,"sma_20":11772.5,"sma_60":11164.67,"sma_120":11538.38},{"date":"2025-05-27","open":10825,"high":11075,"low":10775,"close":10900,"volume":4177,"rsi_14":31.48,"sma_20":11662.5,"sma_60":11137.17,"sma_120":11520.88},{"date":"2025-05-28","open":10900,"high":11250,"low":10775,"close":11025,"volume":17628,"rsi_14":32.73,"sma_20":11558.75,"sma_60":11118.0,"sma_120":11508.38},{"date":"2025-05-29","open":11600,"high":13900,"low":11350,"close":12050,"volume":1240234,"rsi_14":53.85,"sma_20":11518.75,"sma_60":11130.92,"sma_120":11508.79},{"date":"2025-05-30","open":12050,"high":12250,"low":11400,"close":11475,"volume":110734,"rsi_14":41.06,"sma_20":11463.75,"sma_60":11139.67,"sma_120":11502.75},{"date":"2025-06-02","open":11525,"high":12300,"low":11300,"close":11600,"volume":73627,"rsi_14":45.58,"sma_20":11462.5,"sma_60":11143.0,"sma_120":11500.88},{"date":"2025-06-04","open":11750,"high":11750,"low":11500,"close":11650,"volume":17967,"rsi_14":47.26,"sma_20":11448.75,"sma_60":11147.17,"sma_120":11502.75},{"date":"2025-06-05","open":11650,"high":11700,"low":11500,"close":11675,"volume":29108,"rsi_14":51.47,"sma_20":11437.5,"sma_60":11158.83,"sma_120":11504.0},{"date":"2025-06-09","open":12250,"high":12250,"low":11700,"close":11950,"volume":59179,"rsi_14":61.83,"sma_20":11436.25,"sma_60":11173.83,"sma_120":11509.62},{"date":"2025-06-10","open":12025,"high":12025,"low":11675,"close":11750,"volume":22885,"rsi_14":56.06,"sma_20":11435.0,"sma_60":11185.5,"sma_120":11515.46},{"date":"2025-06-11","open":11725,"high":11875,"low":11700,"close":11825,"volume":137885,"rsi_14":61.6,"sma_20":11418.75,"sma_60":11198.0,"sma_120":11525.46},{"date":"2025-06-12","open":11950,"high":12085,"low":11700,"close":11775,"volume":53962,"rsi_14":60.0,"sma_20":11411.25,"sma_60":11215.08,"sma_120":11541.08},{"date":"2025-06-13","open":11775,"high":11775,"low":11275,"close":11450,"volume":39984,"rsi_14":60.48,"sma_20":11391.25,"sma_60":11223.42,"sma_120":11549.42},{"date":"2025-06-16","open":11325,"high":11525,"low":11025,"close":11475,"volume":15060,"rsi_14":62.3,"sma_20":11386.25,"sma_60":11235.08,"sma_120":11555.04},{"date":"2025-06-17","open":11575,"high":11650,"low":11250,"close":11500,"volume":13964,"rsi_14":61.34,"sma_20":11402.5,"sma_60":11245.92,"sma_120":11561.5},{"date":"2025-06-18","open":11500,"high":11650,"low":11350,"close":11600,"volume":8443,"rsi_14":61.67,"sma_20":11415.0,"sma_60":11260.5,"sma_120":11567.96},{"date":"2025-06-19","open":11600,"high":11625,"low":11350,"close":11525,"volume":12277,"rsi_14":58.47,"sma_20":11436.25,"sma_60":11278.0,"sma_120":11574.0},{"date":"2025-06-20","open":11525,"high":11625,"low":11375,"close":11425,"volume":19031,"rsi_14":34.57,"sma_20":11450.0,"sma_60":11293.83,"sma_120":11581.08},{"date":"2025-06-23","open":11425,"high":11425,"low":11125,"close":11200,"volume":15633,"rsi_14":41.79,"sma_20":11470.0,"sma_60":11307.17,"sma_120":11584.21},{"date":"2025-06-24","open":11625,"high":11625,"low":11075,"close":11400,"volume":13041,"rsi_14":44.29,"sma_20":11503.75,"sma_60":11332.58,"sma_120":11590.25},{"date":"2025-06-25","open":11425,"high":11450,"low":11225,"close":11300,"volume":7504,"rsi_14":40.28,"sma_20":11527.5,"sma_60":11354.67,"sma_120":11596.08},{"date":"2025-06-26","open":11500,"high":11600,"low":11125,"close":11275,"volume":34321,"rsi_14":38.89,"sma_20":11546.25,"sma_60":11372.17,"sma_120":11600.25},{"date":"2025-06-27","open":11400,"high":11525,"low":11200,"close":11250,"volume":15513,"rsi_14":27.42,"sma_20":11557.5,"sma_60":11394.25,"sma_120":11603.58},{"date":"2025-06-30","open":11225,"high":11225,"low":10800,"close":11200,"volume":17546,"rsi_14":30.36,"sma_20":11515.0,"sma_60":11422.08,"sma_120":11608.79},{"date":"2025-07-01","open":11000,"high":11125,"low":10875,"close":10900,"volume":14396,"rsi_14":21.54,"sma_20":11486.25,"sma_60":11434.58,"sma_120":11613.58},{"date":"2025-07-02","open":10750,"high":11250,"low":10625,"close":10975,"volume":19125,"rsi_14":25.76,"sma_20":11455.0,"sma_60":11452.75,"sma_120":11619.0},{"date":"2025-07-03","open":10950,"high":12375,"low":10950,"close":11600,"volume":338667,"rsi_14":53.85,"sma_20":11452.5,"sma_60":11483.58,"sma_120":11628.17},{"date":"2025-07-04","open":11550,"high":11550,"low":11225,"close":11300,"volume":31068,"rsi_14":46.07,"sma_20":11433.75,"sma_60":11499.83,"sma_120":11632.54},{"date":"2025-07-07","open":11300,"high":11375,"low":11050,"close":11175,"volume":12059,"rsi_14":43.01,"sma_20":11395.0,"sma_60":11524.58,"sma_120":11635.67},{"date":"2025-07-08","open":11175,"high":11550,"low":11100,"close":11350,"volume":18487,"rsi_14":44.79,"sma_20":11375.0,"sma_60":11518.75,"sma_120":11639.62},{"date":"2025-07-09","open":11350,"high":11450,"low":11225,"close":11350,"volume":5374,"rsi_14":46.24,"sma_20":11351.25,"sma_60":11532.08,"sma_120":11642.75},{"date":"2025-07-10","open":11300,"high":11450,"low":11225,"close":11300,"volume":9740,"rsi_14":47.25,"sma_20":11327.5,"sma_60":11538.75,"sma_120":11647.33},{"date":"2025-07-11","open":11425,"high":12200,"low":11225,"close":11275,"volume":162099,"rsi_14":51.81,"sma_20":11318.75,"sma_60":11540.42,"sma_120":11651.08},{"date":"2025-07-14","open":11225,"high":12125,"low":11200,"close":11550,"volume":127283,"rsi_14":53.49,"sma_20":11322.5,"sma_60":11547.08,"sma_120":11655.25},{"date":"2025-07-15","open":11550,"high":11575,"low":11350,"close":11525,"volume":26083,"rsi_14":55.42,"sma_20":11323.75,"sma_60":11555.0,"sma_120":11657.54},{"date":"2025-07-16","open":11500,"high":11550,"low":11275,"close":11550,"volume":12939,"rsi_14":56.63,"sma_20":11321.25,"sma_60":11569.17,"sma_120":11660.46},{"date":"2025-07-17","open":11500,"high":11550,"low":11275,"close":11550,"volume":9137,"rsi_14":57.32,"sma_20":11322.5,"sma_60":11583.75,"sma_120":11664.21},{"date":"2025-07-18","open":11550,"high":11550,"low":11325,"close":11450,"volume":16861,"rsi_14":55.95,"sma_20":11323.75,"sma_60":11595.42,"sma_120":11661.08},{"date":"2025-07-21","open":12150,"high":12150,"low":11425,"close":11650,"volume":37304,"rsi_14":68.75,"sma_20":11346.25,"sma_60":11620.83,"sma_120":11637.54},{"date":"2025-07-22","open":11550,"high":11575,"low":11400,"close":11500,"volume":11077,"rsi_14":62.65,"sma_20":11351.25,"sma_60":11593.33,"sma_120":11617.12},{"date":"2025-07-23","open":11475,"high":11500,"low":11325,"close":11475,"volume":7029,"rsi_14":45.76,"sma_20":11360.0,"sma_60":11553.33,"sma_120":11585.67},{"date":"2025-07-24","open":11475,"high":11500,"low":11225,"close":11275,"volume":9564,"rsi_14":49.09,"sma_20":11360.0,"sma_60":11522.92,"sma_120":11543.58},{"date":"2025-07-25","open":11300,"high":11425,"low":11125,"close":11225,"volume":11999,"rsi_14":51.92,"sma_20":11358.75,"sma_60":11491.67,"sma_120":11513.79},{"date":"2025-07-28","open":11125,"high":11300,"low":11000,"close":11125,"volume":11993,"rsi_14":40.82,"sma_20":11355.0,"sma_60":11462.92,"sma_120":11487.54},{"date":"2025-07-29","open":11125,"high":11300,"low":10975,"close":11100,"volume":5616,"rsi_14":40.0,"sma_20":11365.0,"sma_60":11438.33,"sma_120":11475.67},{"date":"2025-07-30","open":11100,"high":11100,"low":11000,"close":11075,"volume":3767,"rsi_14":40.82,"sma_20":11370.0,"sma_60":11429.17,"sma_120":11462.12},{"date":"2025-07-31","open":10900,"high":11200,"low":10875,"close":11200,"volume":7822,"rsi_14":47.17,"sma_20":11350.0,"sma_60":11417.08,"sma_120":11446.92},{"date":"2025-08-01","open":11250,"high":11250,"low":10525,"close":10550,"volume":18342,"rsi_14":20.59,"sma_20":11312.5,"sma_60":11394.58,"sma_120":11425.88},{"date":"2025-08-04","open":10475,"high":11000,"low":10150,"close":10975,"volume":7655,"rsi_14":36.9,"sma_20":11302.5,"sma_60":11377.92,"sma_120":11414.62},{"date":"2025-08-05","open":10900,"high":11125,"low":10800,"close":10950,"volume":3465,"rsi_14":35.71,"sma_20":11282.5,"sma_60":11364.17,"sma_120":11400.67},{"date":"2025-08-06","open":11075,"high":11075,"low":10725,"close":10800,"volume":9102,"rsi_14":33.33,"sma_20":11255.0,"sma_60":11341.67,"sma_120":11382.54},{"date":"2025-08-07","open":11225,"high":11225,"low":10650,"close":10825,"volume":6022,"rsi_14":35.63,"sma_20":11231.25,"sma_60":11323.33,"sma_120":11359.0},{"date":"2025-08-08","open":10825,"high":11050,"low":10650,"close":10800,"volume":2047,"rsi_14":28.75,"sma_20":11207.5,"sma_60":11305.83,"sma_120":11336.5},{"date":"2025-08-11","open":10700,"high":10925,"low":10675,"close":10800,"volume":7364,"rsi_14":31.08,"sma_20":11170.0,"sma_60":11292.92,"sma_120":11316.92},{"date":"2025-08-12","open":10675,"high":10900,"low":10450,"close":10650,"volume":10480,"rsi_14":29.11,"sma_20":11126.25,"sma_60":11284.17,"sma_120":11299.42},{"date":"2025-08-13","open":10650,"high":10750,"low":10475,"close":10700,"volume":5490,"rsi_14":34.25,"sma_20":11083.75,"sma_60":11273.33,"sma_120":11286.5},{"date":"2025-08-14","open":10650,"high":10900,"low":10575,"close":10775,"volume":3757,"rsi_14":37.84,"sma_20":11045.0,"sma_60":11267.92,"sma_120":11271.92},{"date":"2025-08-18","open":10775,"high":10925,"low":10175,"close":10675,"volume":10832,"rsi_14":37.84,"sma_20":11006.25,"sma_60":11260.0,"sma_120":11253.79},{"date":"2025-08-19","open":10775,"high":10775,"low":10450,"close":10550,"volume":3437,"rsi_14":35.9,"sma_20":10951.25,"sma_60":11255.83,"sma_120":11238.79},{"date":"2025-08-20","open":10475,"high":10575,"low":10300,"close":10550,"volume":5516,"rsi_14":36.36,"sma_20":10903.75,"sma_60":11252.92,"sma_120":11223.17},{"date":"2025-08-21","open":10550,"high":10875,"low":10450,"close":10475,"volume":2684,"rsi_14":30.67,"sma_20":10853.75,"sma_60":11247.08,"sma_120":11205.88},{"date":"2025-08-22","open":10475,"high":10700,"low":10275,"close":10400,"volume":4405,"rsi_14":44.23,"sma_20":10810.0,"sma_60":11238.75,"sma_120":11187.96},{"date":"2025-08-25","open":10400,"high":10700,"low":10350,"close":10450,"volume":2561,"rsi_14":21.62,"sma_20":10771.25,"sma_60":11229.17,"sma_120":11173.58},{"date":"2025-08-26","open":10375,"high":10675,"low":10250,"close":10375,"volume":3977,"rsi_14":20.51,"sma_20":10733.75,"sma_60":11201.25,"sma_120":11166.08},{"date":"2025-08-27","open":10350,"high":10700,"low":10225,"close":10425,"volume":2656,"rsi_14":28.57,"sma_20":10700.0,"sma_60":11183.75,"sma_120":11161.71},{"date":"2025-08-28","open":10425,"high":10700,"low":10350,"close":10500,"volume":3552,"rsi_14":32.43,"sma_20":10671.25,"sma_60":11165.42,"sma_120":11154.21},{"date":"2025-08-29","open":10750,"high":10750,"low":10250,"close":10425,"volume":6385,"rsi_14":30.77,"sma_20":10632.5,"sma_60":11145.0,"sma_120":11146.08},{"date":"2025-09-01","open":10425,"high":10425,"low":9850,"close":10000,"volume":21170,"rsi_14":21.43,"sma_20":10605.0,"sma_60":11117.08,"sma_120":11137.96},{"date":"2025-09-02","open":9995,"high":9995,"low":9860,"close":9965,"volume":11121,"rsi_14":23.35,"sma_20":10554.5,"sma_60":11084.0,"sma_120":11128.92},{"date":"2025-09-03","open":9965,"high":9990,"low":9825,"close":9930,"volume":5732,"rsi_14":19.69,"sma_20":10503.5,"sma_60":11053.67,"sma_120":11119.58},{"date":"2025-09-04","open":9975,"high":9995,"low":9425,"close":9875,"volume":5803,"rsi_14":14.0,"sma_20":10457.25,"sma_60":11021.17,"sma_120":11109.58},{"date":"2025-09-05","open":9930,"high":10075,"low":9865,"close":10000,"volume":3588,"rsi_14":23.53,"sma_20":10416.0,"sma_60":10991.58,"sma_120":11103.33},{"date":"2025-09-08","open":10350,"high":10350,"low":9930,"close":10250,"volume":5368,"rsi_14":39.29,"sma_20":10388.5,"sma_60":10971.58,"sma_120":11097.5},{"date":"2025-09-09","open":10175,"high":10325,"low":10125,"close":10200,"volume":3407,"rsi_14":37.93,"sma_20":10358.5,"sma_60":10950.33,"sma_120":11092.71},{"date":"2025-09-10","open":10200,"high":10450,"low":10100,"close":10300,"volume":1430,"rsi_14":44.07,"sma_20":10341.0,"sma_60":10930.33,"sma_120":11088.12},{"date":"2025-09-11","open":10450,"high":10450,"low":10125,"close":10200,"volume":2832,"rsi_14":43.33,"sma_20":10316.0,"sma_60":10907.0,"sma_120":11083.75},{"date":"2025-09-12","open":10200,"high":10450,"low":10050,"close":10125,"volume":3283,"rsi_14":39.34,"sma_20":10283.5,"sma_60":10883.67,"sma_120":11080.83},{"date":"2025-09-15","open":10125,"high":10125,"low":9985,"close":9995,"volume":3213,"rsi_14":37.97,"sma_20":10249.5,"sma_60":10859.83,"sma_120":11076.83},{"date":"2025-09-16","open":9980,"high":10100,"low":9875,"close":10025,"volume":2492,"rsi_14":37.18,"sma_20":10223.25,"sma_60":10840.25,"sma_120":11073.71},{"date":"2025-09-17","open":10100,"high":10100,"low":9875,"close":10000,"volume":3758,"rsi_14":33.44,"sma_20":10195.75,"sma_60":10816.92,"sma_120":11074.75},{"date":"2025-09-18","open":10000,"high":10100,"low":9965,"close":9990,"volume":1776,"rsi_14":34.95,"sma_20":10171.5,"sma_60":10795.08,"sma_120":11074.88},{"date":"2025-09-19","open":9990,"high":10100,"low":9910,"close":10000,"volume":3508,"rsi_14":50.0,"sma_20":10151.5,"sma_60":10773.83,"sma_120":11073.0},{"date":"2025-09-22","open":10000,"high":10100,"low":9955,"close":10075,"volume":4221,"rsi_14":55.14,"sma_20":10132.75,"sma_60":10754.25,"sma_120":11074.25},{"date":"2025-09-23","open":10050,"high":10050,"low":9945,"close":9980,"volume":2210,"rsi_14":52.21,"sma_20":10113.0,"sma_60":10733.92,"sma_120":11078.0},{"date":"2025-09-24","open":10000,"high":10000,"low":9800,"close":9810,"volume":5431,"rsi_14":47.39,"sma_20":10082.25,"sma_60":10715.75,"sma_120":11075.17},{"date":"2025-09-25","open":9805,"high":9960,"low":9770,"close":9800,"volume":6421,"rsi_14":41.15,"sma_20":10047.25,"sma_60":10696.17,"sma_120":11074.46},{"date":"2025-09-26","open":9800,"high":9955,"low":9505,"close":9845,"volume":2475,"rsi_14":28.11,"sma_20":10018.25,"sma_60":10666.92,"sma_120":11075.25},{"date":"2025-09-29","open":9750,"high":9935,"low":9745,"close":9845,"volume":1970,"rsi_14":29.71,"sma_20":10010.5,"sma_60":10642.67,"sma_120":11071.25},{"date":"2025-09-30","open":9845,"high":9880,"low":9760,"close":9855,"volume":1334,"rsi_14":21.66,"sma_20":10005.0,"sma_60":10620.67,"sma_120":11072.62},{"date":"2025-10-01","open":9855,"high":10000,"low":9660,"close":9800,"volume":4431,"rsi_14":22.97,"sma_20":9998.5,"sma_60":10594.83,"sma_120":11056.79},{"date":"2025-10-02","open":9805,"high":11400,"low":9805,"close":10000,"volume":223478,"rsi_14":42.77,"sma_20":10004.75,"sma_60":10572.33,"sma_120":11052.21},{"date":"2025-10-10","open":10050,"high":10325,"low":9925,"close":10175,"volume":8842,"rsi_14":59.89,"sma_20":10013.5,"sma_60":10553.58,"sma_120":11046.17},{"date":"2025-10-13","open":9965,"high":10200,"low":9950,"close":10050,"volume":7696,"rsi_14":51.24,"sma_20":10003.5,"sma_60":10533.17,"sma_120":11036.79},{"date":"2025-10-14","open":10050,"high":10450,"low":10000,"close":10275,"volume":13801,"rsi_14":61.41,"sma_20":10007.25,"sma_60":10511.92,"sma_120":11029.5},{"date":"2025-10-15","open":10325,"high":10475,"low":10100,"close":10225,"volume":8459,"rsi_14":59.44,"sma_20":10003.5,"sma_60":10490.25,"sma_120":11022.62},{"date":"2025-10-16","open":10225,"high":10350,"low":10125,"close":10150,"volume":5566,"rsi_14":55.73,"sma_20":10001.0,"sma_60":10466.92,"sma_120":11018.04},{"date":"2025-10-17","open":10150,"high":10350,"low":10000,"close":10275,"volume":8269,"rsi_14":57.35,"sma_20":10008.5,"sma_60":10445.67,"sma_120":11014.71},{"date":"2025-10-20","open":10300,"high":10325,"low":10000,"close":10025,"volume":5388,"rsi_14":51.49,"sma_20":10010.0,"sma_60":10421.92,"sma_120":11008.67},{"date":"2025-10-21","open":10025,"high":10125,"low":9890,"close":9900,"volume":6122,"rsi_14":53.06,"sma_20":10003.75,"sma_60":10392.75,"sma_120":11006.79},{"date":"2025-10-22","open":9800,"high":10175,"low":9800,"close":10075,"volume":6981,"rsi_14":58.41,"sma_20":10007.5,"sma_60":10369.0,"sma_120":10981.17},{"date":"2025-10-23","open":10100,"high":10100,"low":9865,"close":9950,"volume":5004,"rsi_14":53.06,"sma_20":10005.5,"sma_60":10343.58,"sma_120":10948.46},{"date":"2025-10-24","open":9950,"high":10050,"low":9855,"close":9955,"volume":5892,"rsi_14":53.2,"sma_20":10003.25,"sma_60":10321.58,"sma_120":10922.25},{"date":"2025-10-27","open":10000,"high":10150,"low":9840,"close":10000,"volume":9888,"rsi_14":54.13,"sma_20":9999.5,"sma_60":10301.17,"sma_120":10896.42},{"date":"2025-10-28","open":10000,"high":10050,"low":9850,"close":9900,"volume":2087,"rsi_14":52.78,"sma_20":9995.5,"sma_60":10280.75,"sma_120":10871.83},{"date":"2025-10-29","open":9855,"high":9990,"low":9735,"close":9775,"volume":8164,"rsi_14":43.48,"sma_20":9993.75,"sma_60":10258.67,"sma_120":10848.5},{"date":"2025-10-30","open":9525,"high":9765,"low":9495,"close":9600,"volume":13892,"rsi_14":33.33,"sma_20":9983.75,"sma_60":10234.08,"sma_120":10831.62},{"date":"2025-10-31","open":9675,"high":9735,"low":9285,"close":9540,"volume":29207,"rsi_14":34.64,"sma_20":9968.5,"sma_60":10206.42,"sma_120":10811.75},{"date":"2025-11-03","open":9425,"high":9490,"low":9160,"close":9230,"volume":45010,"rsi_14":20.06,"sma_20":9937.75,"sma_60":10184.42,"sma_120":10789.5},{"date":"2025-11-04","open":9425,"high":10000,"low":9030,"close":9250,"volume":20817,"rsi_14":21.57,"sma_20":9907.5,"sma_60":10155.67,"sma_120":10766.79},{"date":"2025-11-05","open":9250,"high":9250,"low":8880,"close":9100,"volume":9571,"rsi_14":20.67,"sma_20":9872.5,"sma_60":10124.83,"sma_120":10744.5},{"date":"2025-11-06","open":9450,"high":9750,"low":9025,"close":9115,"volume":9832,"rsi_14":15.48,"sma_20":9828.25,"sma_60":10096.75,"sma_120":10719.21},{"date":"2025-11-07","open":9035,"high":9035,"low":8915,"close":8975,"volume":10627,"rsi_14":16.56,"sma_20":9768.25,"sma_60":10065.92,"sma_120":10694.62},{"date":"2025-11-10","open":9400,"high":9400,"low":8755,"close":8985,"volume":8058,"rsi_14":18.56,"sma_20":9715.0,"sma_60":10035.67,"sma_120":10670.75},{"date":"2025-11-11","open":8910,"high":9200,"low":8885,"close":8945,"volume":3611,"rsi_14":7.2,"sma_20":9648.5,"sma_60":10004.75,"sma_120":10648.83},{"date":"2025-11-12","open":8950,"high":9185,"low":8950,"close":9150,"volume":3841,"rsi_14":21.43,"sma_20":9594.75,"sma_60":9979.75,"sma_120":10631.96},{"date":"2025-11-13","open":9195,"high":9975,"low":8720,"close":8965,"volume":71070,"rsi_14":18.67,"sma_20":9535.5,"sma_60":9950.83,"sma_120":10612.08},{"date":"2025-11-14","open":8965,"high":9240,"low":8845,"close":8895,"volume":16193,"rsi_14":15.58,"sma_20":9466.5,"sma_60":9919.5,"sma_120":10593.71},{"date":"2025-11-17","open":9010,"high":9475,"low":8870,"close":8945,"volume":8230,"rsi_14":19.29,"sma_20":9412.5,"sma_60":9890.67,"sma_120":10575.33},{"date":"2025-11-18","open":8915,"high":9150,"low":8630,"close":8890,"volume":5992,"rsi_14":20.2,"sma_20":9362.0,"sma_60":9863.0,"sma_120":10559.42},{"date":"2025-11-19","open":8890,"high":8975,"low":8750,"close":8900,"volume":9100,"rsi_14":23.48,"sma_20":9303.25,"sma_60":9835.5,"sma_120":10544.21},{"date":"2025-11-20","open":8865,"high":9000,"low":8795,"close":8950,"volume":5134,"rsi_14":27.48,"sma_20":9253.25,"sma_60":9810.08,"sma_120":10528.58},{"date":"2025-11-21","open":8945,"high":8945,"low":8735,"close":8875,"volume":7195,"rsi_14":33.49,"sma_20":9199.25,"sma_60":9784.67,"sma_120":10511.71},{"date":"2025-11-24","open":8850,"high":8940,"low":8575,"close":8680,"volume":8105,"rsi_14":27.2,"sma_20":9133.25,"sma_60":9755.17,"sma_120":10492.17},{"date":"2025-11-25","open":8665,"high":9000,"low":8450,"close":8550,"volume":14120,"rsi_14":27.64,"sma_20":9065.75,"sma_60":9724.75,"sma_120":10463.0},{"date":"2025-11-26","open":9015,"high":9015,"low":8525,"close":8590,"volume":10942,"rsi_14":29.08,"sma_20":9006.5,"sma_60":9694.17,"sma_120":10438.96},{"date":"2025-11-27","open":8590,"high":8750,"low":8490,"close":8585,"volume":7695,"rsi_14":32.59,"sma_20":8955.75,"sma_60":9662.25,"sma_120":10413.83},{"date":"2025-11-28","open":8600,"high":8670,"low":8590,"close":8650,"volume":2490,"rsi_14":35.74,"sma_20":8911.25,"sma_60":9632.67,"sma_120":10388.83},{"date":"2025-12-01","open":8630,"high":8840,"low":8415,"close":8625,"volume":7513,"rsi_14":36.21,"sma_20":8881.0,"sma_60":9609.75,"sma_120":10363.42},{"date":"2025-12-02","open":8625,"high":8625,"low":8525,"close":8600,"volume":2832,"rsi_14":21.94,"sma_20":8848.5,"sma_60":9587.0,"sma_120":10335.5},{"date":"2025-12-03","open":8650,"high":8750,"low":8550,"close":8680,"volume":2746,"rsi_14":33.71,"sma_20":8827.5,"sma_60":9566.17,"sma_120":10309.92},{"date":"2025-12-04","open":8795,"high":8795,"low":8565,"close":8725,"volume":2426,"rsi_14":40.0,"sma_20":8808.0,"sma_60":9547.0,"sma_120":10284.08},{"date":"2025-12-05","open":8710,"high":8715,"low":8565,"close":8625,"volume":4353,"rsi_14":32.22,"sma_20":8790.5,"sma_60":9524.08,"sma_120":10257.83},{"date":"2025-12-08","open":8990,"high":9835,"low":8625,"close":8655,"volume":38369,"rsi_14":36.57,"sma_20":8774.0,"sma_60":9497.5,"sma_120":10234.54},{"date":"2025-12-09","open":8630,"high":8795,"low":8500,"close":8700,"volume":10214,"rsi_14":39.01,"sma_20":8761.75,"sma_60":9472.5,"sma_120":10211.42},{"date":"2025-12-10","open":8700,"high":8700,"low":8575,"close":8600,"volume":4635,"rsi_14":31.77,"sma_20":8734.25,"sma_60":9444.17,"sma_120":10187.25},{"date":"2025-12-11","open":8605,"high":8765,"low":8530,"close":8620,"volume":7702,"rsi_14":35.91,"sma_20":8717.0,"sma_60":9417.83,"sma_120":10162.42},{"date":"2025-12-12","open":8675,"high":8675,"low":8550,"close":8665,"volume":5585,"rsi_14":49.01,"sma_20":8705.5,"sma_60":9393.5,"sma_120":10138.58},{"date":"2025-12-15","open":8735,"high":8740,"low":8505,"close":8700,"volume":4433,"rsi_14":61.36,"sma_20":8693.25,"sma_60":9371.92,"sma_120":10115.88},{"date":"2025-12-16","open":8700,"high":8700,"low":8210,"close":8350,"volume":23973,"rsi_14":37.63,"sma_20":8666.25,"sma_60":9344.0,"sma_120":10092.12},{"date":"2025-12-17","open":8350,"high":8440,"low":8105,"close":8435,"volume":8011,"rsi_14":42.86,"sma_20":8643.0,"sma_60":9317.92,"sma_120":10067.42},{"date":"2025-12-18","open":8325,"high":8420,"low":8030,"close":8210,"volume":17668,"rsi_14":31.82,"sma_20":8606.0,"sma_60":9288.25,"sma_120":10041.67},{"date":"2025-12-19","open":8125,"high":8340,"low":8090,"close":8200,"volume":4710,"rsi_14":32.22,"sma_20":8572.25,"sma_60":9258.25,"sma_120":10016.04},{"date":"2025-12-22","open":8250,"high":8415,"low":8195,"close":8210,"volume":7925,"rsi_14":33.47,"sma_20":8548.75,"sma_60":9227.17,"sma_120":9990.71},{"date":"2025-12-23","open":8210,"high":8380,"low":7995,"close":8000,"volume":21316,"rsi_14":24.05,"sma_20":8521.25,"sma_60":9194.17,"sma_120":9964.04},{"date":"2025-12-24","open":8015,"high":8250,"low":7985,"close":8045,"volume":6269,"rsi_14":24.05,"sma_20":8494.0,"sma_60":9164.75,"sma_120":9940.25},{"date":"2025-12-26","open":8045,"high":8220,"low":7945,"close":8095,"volume":17771,"rsi_14":28.97,"sma_20":8469.5,"sma_60":9136.33,"sma_120":9916.25},{"date":"2025-12-29","open":8100,"high":8145,"low":8030,"close":8115,"volume":2676,"rsi_14":28.4,"sma_20":8442.75,"sma_60":9107.5,"sma_120":9887.21},{"date":"2025-12-30","open":8115,"high":8115,"low":7890,"close":8080,"volume":7835,"rsi_14":25.0,"sma_20":8415.5,"sma_60":9078.08,"sma_120":9860.38},{"date":"2026-01-02","open":8080,"high":8080,"low":7945,"close":7990,"volume":4198,"rsi_14":25.2,"sma_20":8385.0,"sma_60":9047.0,"sma_120":9833.83},{"date":"2026-01-05","open":7995,"high":8160,"low":7750,"close":7930,"volume":7124,"rsi_14":22.83,"sma_20":8347.5,"sma_60":9015.83,"sma_120":9805.33},{"date":"2026-01-06","open":7930,"high":7930,"low":7665,"close":7855,"volume":7969,"rsi_14":18.85,"sma_20":8304.0,"sma_60":8980.08,"sma_120":9776.21},{"date":"2026-01-07","open":7855,"high":7855,"low":7720,"close":7750,"volume":10065,"rsi_14":15.33,"sma_20":8260.25,"sma_60":8939.67,"sma_120":9746.62},{"date":"2026-01-08","open":7750,"high":7995,"low":7665,"close":7865,"volume":13140,"rsi_14":28.63,"sma_20":8220.75,"sma_60":8903.25,"sma_120":9718.21},{"date":"2026-01-09","open":7850,"high":7950,"low":7600,"close":7895,"volume":13802,"rsi_14":25.0,"sma_20":8180.5,"sma_60":8863.58,"sma_120":9687.75},{"date":"2026-01-12","open":7890,"high":7975,"low":7600,"close":7750,"volume":18011,"rsi_14":27.0,"sma_20":8138.0,"sma_60":8822.33,"sma_120":9656.29},{"date":"2026-01-13","open":7750,"high":7750,"low":7645,"close":7745,"volume":5490,"rsi_14":27.14,"sma_20":8094.25,"sma_60":8782.25,"sma_120":9624.58},{"date":"2026-01-14","open":7725,"high":7915,"low":7655,"close":7875,"volume":9710,"rsi_14":34.98,"sma_20":8054.75,"sma_60":8742.25,"sma_120":9593.96},{"date":"2026-01-15","open":7850,"high":7875,"low":7625,"close":7815,"volume":6211,"rsi_14":40.41,"sma_20":8010.5,"sma_60":8705.42,"sma_120":9563.67},{"date":"2026-01-16","open":7815,"high":7835,"low":7705,"close":7755,"volume":6399,"rsi_14":35.2,"sma_20":7980.75,"sma_60":8669.67,"sma_120":9531.21},{"date":"2026-01-19","open":7795,"high":7795,"low":7550,"close":7630,"volume":10459,"rsi_14":27.96,"sma_20":7940.5,"sma_60":8628.92,"sma_120":9498.96},{"date":"2026-01-20","open":7630,"high":7695,"low":7480,"close":7690,"volume":17945,"rsi_14":30.59,"sma_20":7914.5,"sma_60":8591.25,"sma_120":9467.42},{"date":"2026-01-21","open":7650,"high":7945,"low":7585,"close":7755,"volume":5155,"rsi_14":35.56,"sma_20":7892.25,"sma_60":8554.58,"sma_120":9438.08},{"date":"2026-01-22","open":7740,"high":7750,"low":7550,"close":7625,"volume":8923,"rsi_14":34.33,"sma_20":7863.0,"sma_60":8515.0,"sma_120":9408.08},{"date":"2026-01-23","open":7615,"high":7800,"low":7525,"close":7795,"volume":6749,"rsi_14":44.71,"sma_20":7852.75,"sma_60":8479.92,"sma_120":9380.33},{"date":"2026-01-26","open":7900,"high":7900,"low":7455,"close":7700,"volume":48717,"rsi_14":44.02,"sma_20":7835.5,"sma_60":8445.33,"sma_120":9352.0},{"date":"2026-01-27","open":7700,"high":7700,"low":7525,"close":7630,"volume":5261,"rsi_14":45.24,"sma_20":7812.25,"sma_60":8412.5,"sma_120":9323.29},{"date":"2026-01-28","open":7630,"high":7725,"low":7565,"close":7725,"volume":12813,"rsi_14":44.35,"sma_20":7792.75,"sma_60":8382.25,"sma_120":9294.33},{"date":"2026-01-29","open":7725,"high":7750,"low":7560,"close":7725,"volume":7291,"rsi_14":42.98,"sma_20":7775.0,"sma_60":8357.17,"sma_120":9270.79},{"date":"2026-01-30","open":7700,"high":7700,"low":7240,"close":7415,"volume":40150,"rsi_14":37.82,"sma_20":7746.25,"sma_60":8326.58,"sma_120":9241.12},{"date":"2026-02-02","open":7415,"high":7510,"low":7100,"close":7275,"volume":21040,"rsi_14":34.44,"sma_20":7713.5,"sma_60":8296.17,"sma_120":9210.5},{"date":"2026-02-03","open":7275,"high":7700,"low":7200,"close":7445,"volume":23160,"rsi_14":36.13,"sma_20":7693.0,"sma_60":8268.33,"sma_120":9182.54},{"date":"2026-02-04","open":7445,"high":7485,"low":7250,"close":7380,"volume":9972,"rsi_14":36.01,"sma_20":7674.5,"sma_60":8241.75,"sma_120":9153.83},{"date":"2026-02-05","open":7380,"high":7380,"low":7155,"close":7330,"volume":7661,"rsi_14":36.25,"sma_20":7647.75,"sma_60":8214.17,"sma_120":9124.92},{"date":"2026-02-06","open":7290,"high":7290,"low":7045,"close":7255,"volume":12228,"rsi_14":37.46,"sma_20":7615.75,"sma_60":8186.0,"sma_120":9095.38},{"date":"2026-02-09","open":7255,"high":7485,"low":7210,"close":7330,"volume":9565,"rsi_14":38.08,"sma_20":7594.75,"sma_60":8155.67,"sma_120":9067.71},{"date":"2026-02-10","open":7345,"high":7690,"low":7345,"close":7685,"volume":20519,"rsi_14":48.06,"sma_20":7591.75,"sma_60":8134.33,"sma_120":9042.58},{"date":"2026-02-11","open":7685,"high":7775,"low":7125,"close":7630,"volume":14129,"rsi_14":50.14,"sma_20":7579.5,"sma_60":8113.25,"sma_120":9016.38},{"date":"2026-02-12","open":7630,"high":7685,"low":7505,"close":7595,"volume":8505,"rsi_14":43.71,"sma_20":7568.5,"sma_60":8090.75,"sma_120":8990.71},{"date":"2026-02-13","open":7620,"high":7655,"low":7175,"close":7445,"volume":16743,"rsi_14":42.25,"sma_20":7553.0,"sma_60":8066.67,"sma_120":8964.83},{"date":"2026-02-19","open":7445,"high":7445,"low":7230,"close":7360,"volume":12247,"rsi_14":41.87,"sma_20":7539.5,"sma_60":8041.0,"sma_120":8938.25},{"date":"2026-02-20","open":7445,"high":7445,"low":7160,"close":7295,"volume":9470,"rsi_14":36.81,"sma_20":7519.75,"sma_60":8013.42,"sma_120":8911.75},{"date":"2026-02-23","open":7280,"high":7285,"low":7155,"close":7250,"volume":14300,"rsi_14":35.82,"sma_20":7494.5,"sma_60":7986.33,"sma_120":8885.5},{"date":"2026-02-24","open":7250,"high":7400,"low":7045,"close":7345,"volume":7055,"rsi_14":47.6,"sma_20":7480.5,"sma_60":7964.08,"sma_120":8859.62},{"date":"2026-02-25","open":7345,"high":7410,"low":7165,"close":7300,"volume":3893,"rsi_14":50.92,"sma_20":7455.75,"sma_60":7943.25,"sma_120":8834.0},{"date":"2026-02-26","open":7275,"high":7295,"low":7055,"close":7200,"volume":9961,"rsi_14":40.54,"sma_20":7430.75,"sma_60":7920.08,"sma_120":8807.12},{"date":"2026-02-27","open":7155,"high":7200,"low":6945,"close":7125,"volume":18387,"rsi_14":40.23,"sma_20":7405.5,"sma_60":7895.75,"sma_120":8779.0},{"date":"2026-03-03","open":7585,"high":7585,"low":6890,"close":6990,"volume":119158,"rsi_14":37.77,"sma_20":7368.75,"sma_60":7868.08,"sma_120":8750.38},{"date":"2026-03-04","open":6990,"high":6990,"low":6150,"close":6345,"volume":38475,"rsi_14":26.79,"sma_20":7299.75,"sma_60":7830.08,"sma_120":8719.92},{"date":"2026-03-05","open":6345,"high":6720,"low":6345,"close":6600,"volume":13636,"rsi_14":32.94,"sma_20":7259.0,"sma_60":7796.75,"sma_120":8691.88},{"date":"2026-03-06","open":6455,"high":6595,"low":6350,"close":6595,"volume":7326,"rsi_14":19.55,"sma_20":7225.0,"sma_60":7762.0,"sma_120":8664.08},{"date":"2026-03-09","open":6380,"high":6975,"low":6150,"close":6695,"volume":37609,"rsi_14":24.52,"sma_20":7187.5,"sma_60":7728.17,"sma_120":8637.58},{"date":"2026-03-10","open":6640,"high":6775,"low":6520,"close":6635,"volume":14280,"rsi_14":24.19,"sma_20":7150.25,"sma_60":7695.0,"sma_120":8609.54},{"date":"2026-03-11","open":6645,"high":6975,"low":6580,"close":6885,"volume":11835,"rsi_14":35.71,"sma_20":7128.0,"sma_60":7665.5,"sma_120":8581.5},{"date":"2026-03-12","open":6810,"high":6825,"low":6680,"close":6795,"volume":3368,"rsi_14":35.62,"sma_20":7105.0,"sma_60":7633.75,"sma_120":8553.12},{"date":"2026-03-13","open":6795,"high":6795,"low":6300,"close":6725,"volume":9632,"rsi_14":35.53,"sma_20":7074.75,"sma_60":7602.5,"sma_120":8523.33},{"date":"2026-03-16","open":6675,"high":6725,"low":6545,"close":6690,"volume":14750,"rsi_14":35.71,"sma_20":7025.0,"sma_60":7570.33,"sma_120":8494.08},{"date":"2026-03-17","open":6975,"high":6975,"low":6595,"close":6815,"volume":15301,"rsi_14":36.68,"sma_20":6984.25,"sma_60":7539.5,"sma_120":8466.5},{"date":"2026-03-18","open":6760,"high":7245,"low":6735,"close":6785,"volume":91450,"rsi_14":36.96,"sma_20":6943.75,"sma_60":7507.58,"sma_120":8439.75},{"date":"2026-03-19","open":6795,"high":8740,"low":6790,"close":7270,"volume":1229011,"rsi_14":51.48,"sma_20":6935.0,"sma_60":7489.58,"sma_120":8416.79},{"date":"2026-03-20","open":7410,"high":7950,"low":7300,"close":7400,"volume":149605,"rsi_14":55.69,"sma_20":6937.0,"sma_60":7472.33,"sma_120":8395.12},{"date":"2026-03-23","open":7550,"high":9500,"low":7500,"close":8420,"volume":1238480,"rsi_14":71.67,"sma_20":6993.25,"sma_60":7475.83,"sma_120":8382.04},{"date":"2026-03-24","open":8420,"high":10525,"low":7690,"close":8730,"volume":1722033,"rsi_14":90.22,"sma_20":7067.25,"sma_60":7484.67,"sma_120":8371.46},{"date":"2026-03-25","open":8795,"high":9470,"low":8285,"close":8435,"volume":423507,"rsi_14":80.53,"sma_20":7121.75,"sma_60":7488.42,"sma_120":8357.79},{"date":"2026-03-26","open":8650,"high":10950,"low":8160,"close":10950,"volume":1058942,"rsi_14":89.48,"sma_20":7304.25,"sma_60":7537.58,"sma_120":8365.88},{"date":"2026-03-27","open":11325,"high":14225,"low":9985,"close":10500,"volume":2427236,"rsi_14":82.44,"sma_20":7469.25,"sma_60":7578.5,"sma_120":8371.62},{"date":"2026-03-30","open":11375,"high":12500,"low":10175,"close":10750,"volume":934189,"rsi_14":83.98,"sma_20":7650.5,"sma_60":7622.75,"sma_120":8379.54},{"date":"2026-03-31","open":10750,"high":10750,"low":9235,"close":9565,"volume":211176,"rsi_14":69.17,"sma_20":7779.25,"sma_60":7646.92,"sma_120":8377.21},{"date":"2026-04-01","open":9565,"high":9705,"low":8525,"close":8585,"volume":208751,"rsi_14":61.36,"sma_20":7891.25,"sma_60":7655.33,"sma_120":8366.71},{"date":"2026-04-02","open":8715,"high":9900,"low":8290,"close":8925,"volume":673480,"rsi_14":63.5,"sma_20":8007.5,"sma_60":7670.92,"sma_120":8358.96},{"date":"2026-04-03","open":8670,"high":8925,"low":8450,"close":8545,"volume":138643,"rsi_14":60.92,"sma_20":8105.0,"sma_60":7681.17,"sma_120":8348.5},{"date":"2026-04-06","open":8640,"high":11100,"low":8230,"close":11100,"volume":1845829,"rsi_14":69.61,"sma_20":8325.25,"sma_60":7735.25,"sma_120":8357.67},{"date":"2026-04-07","open":10950,"high":14125,"low":10575,"close":12050,"volume":5531536,"rsi_14":72.22,"sma_20":8596.0,"sma_60":7806.92,"sma_120":8373.29},{"date":"2026-04-08","open":10575,"high":11625,"low":9740,"close":9820,"volume":808279,"rsi_14":59.38,"sma_20":8742.75,"sma_60":7839.5,"sma_120":8371.38},{"date":"2026-04-09","open":10475,"high":12100,"low":10200,"close":10275,"volume":2683422,"rsi_14":60.33,"sma_20":8916.75,"sma_60":7879.17,"sma_120":8371.38},{"date":"2026-04-10","open":10325,"high":10675,"low":10050,"close":10300,"volume":389119,"rsi_14":57.28,"sma_20":9095.5,"sma_60":7921.67,"sma_120":8372.0},{"date":"2026-04-13","open":11275,"high":12775,"low":11125,"close":11800,"volume":2364087,"rsi_14":60.88,"sma_20":9351.0,"sma_60":7989.25,"sma_120":8385.75},{"date":"2026-04-14","open":11500,"high":14825,"low":10725,"close":12475,"volume":2218166,"rsi_14":63.94,"sma_20":9634.0,"sma_60":8065.92,"sma_120":8404.08},{"date":"2026-04-15","open":12500,"high":13100,"low":11600,"close":12150,"volume":576915,"rsi_14":54.88,"sma_20":9902.25,"sma_60":8138.17,"sma_120":8421.79},{"date":"2026-04-16","open":12250,"high":12575,"low":11050,"close":11400,"volume":303250,"rsi_14":53.57,"sma_20":10108.75,"sma_60":8198.92,"sma_120":8434.29},{"date":"2026-04-17","open":11550,"high":12000,"low":10850,"close":10975,"volume":168074,"rsi_14":50.88,"sma_20":10287.5,"sma_60":8254.67,"sma_120":8441.79},{"date":"2026-04-20","open":11500,"high":12350,"low":11250,"close":11275,"volume":273420,"rsi_14":57.19,"sma_20":10430.25,"sma_60":8314.42,"sma_120":8452.83},{"date":"2026-04-21","open":11050,"high":11100,"low":10525,"close":10750,"volume":139581,"rsi_14":59.47,"sma_20":10531.25,"sma_60":8364.33,"sma_120":8459.46},{"date":"2026-04-22","open":11075,"high":11625,"low":10275,"close":10450,"volume":361612,"rsi_14":56.69,"sma_20":10632.0,"sma_60":8411.42,"sma_120":8463.21},{"date":"2026-04-23","open":10425,"high":12100,"low":9755,"close":10425,"volume":1355086,"rsi_14":58.51,"sma_20":10605.75,"sma_60":8455.25,"sma_120":8467.58},{"date":"2026-04-24","open":10700,"high":11100,"low":10125,"close":10250,"volume":287805,"rsi_14":45.09,"sma_20":10593.25,"sma_60":8497.75,"sma_120":8471.54},{"date":"2026-04-27","open":10200,"high":10350,"low":9900,"close":10100,"volume":81612,"rsi_14":37.6,"sma_20":10560.75,"sma_60":8538.92,"sma_120":8475.71},{"date":"2026-04-28","open":10200,"high":10925,"low":9950,"close":10200,"volume":250539,"rsi_14":53.32,"sma_20":10592.5,"sma_60":8580.17,"sma_120":8481.21},{"date":"2026-04-29","open":10350,"high":11650,"low":10200,"close":10750,"volume":517870,"rsi_14":54.08,"sma_20":10700.75,"sma_60":8630.58,"sma_120":8493.88},{"date":"2026-04-30","open":10925,"high":11725,"low":10750,"close":11225,"volume":715673,"rsi_14":57.37,"sma_20":10815.75,"sma_60":8694.08,"sma_120":8510.33},{"date":"2026-05-04","open":11075,"high":11225,"low":10550,"close":10600,"volume":111240,"rsi_14":38.89,"sma_20":10918.5,"sma_60":8749.5,"sma_120":8522.83},{"date":"2026-05-06","open":10575,"high":10575,"low":9740,"close":9900,"volume":129465,"rsi_14":26.27,"sma_20":10858.5,"sma_60":8790.42,"sma_120":8529.38},{"date":"2026-05-07","open":9740,"high":9845,"low":9010,"close":9010,"volume":122366,"rsi_14":23.79,"sma_20":10706.5,"sma_60":8817.58,"sma_120":8529.67},{"date":"2026-05-08","open":9155,"high":9435,"low":8560,"close":8700,"volume":62121,"rsi_14":25.68,"sma_20":10650.5,"sma_60":8840.42,"sma_120":8527.29},{"date":"2026-05-11","open":8705,"high":8980,"low":8345,"close":8395,"volume":55826,"rsi_14":26.24,"sma_20":10556.5,"sma_60":8859.42,"sma_120":8522.71},{"date":"2026-05-12","open":8380,"high":9190,"low":7850,"close":8150,"volume":149019,"rsi_14":20.93,"sma_20":10449.0,"sma_60":8873.08,"sma_120":8514.38},{"date":"2026-05-13","open":8150,"high":8525,"low":7625,"close":7940,"volume":47921,"rsi_14":22.23,"sma_20":10256.0,"sma_60":8877.33,"sma_120":8505.83},{"date":"2026-05-14","open":7940,"high":8110,"low":7700,"close":8020,"volume":33043,"rsi_14":24.9,"sma_20":10033.25,"sma_60":8883.83,"sma_120":8498.54},{"date":"2026-05-15","open":8440,"high":8440,"low":7535,"close":7620,"volume":54529,"rsi_14":23.11,"sma_20":9806.75,"sma_60":8884.25,"sma_120":8487.5},{"date":"2026-05-18","open":7550,"high":7845,"low":7215,"close":7705,"volume":22522,"rsi_14":25.17,"sma_20":9622.0,"sma_60":8888.58,"sma_120":8477.62},{"date":"2026-05-19","open":7890,"high":7890,"low":7435,"close":7720,"volume":11847,"rsi_14":26.15,"sma_20":9459.25,"sma_60":8894.58,"sma_120":8467.79},{"date":"2026-05-20","open":7720,"high":7720,"low":7250,"close":7575,"volume":11176,"rsi_14":23.93,"sma_20":9274.25,"sma_60":8899.25,"sma_120":8456.33},{"date":"2026-05-21","open":7700,"high":7790,"low":7375,"close":7465,"volume":14292,"rsi_14":14.25,"sma_20":9110.0,"sma_60":8902.83,"sma_120":8444.58},{"date":"2026-05-22","open":7465,"high":7560,"low":7105,"close":7120,"volume":23731,"rsi_14":4.03,"sma_20":8943.5,"sma_60":8899.08,"sma_120":8431.58},{"date":"2026-05-26","open":7120,"high":7950,"low":6775,"close":7245,"volume":115750,"rsi_14":7.69,"sma_20":8784.5,"sma_60":8898.17,"sma_120":8420.71},{"date":"2026-05-27","open":7020,"high":7195,"low":6875,"close":7025,"volume":22389,"rsi_14":8.75,"sma_20":8623.25,"sma_60":8895.25,"sma_120":8407.67},{"date":"2026-05-28","open":7050,"high":7345,"low":6475,"close":6890,"volume":34384,"rsi_14":11.17,"sma_20":8462.75,"sma_60":8891.33,"sma_120":8393.54},{"date":"2026-05-29","open":6795,"high":6995,"low":6500,"close":6745,"volume":17658,"rsi_14":11.89,"sma_20":8290.0,"sma_60":8887.25,"sma_120":8377.67},{"date":"2026-06-01","open":6740,"high":6740,"low":6340,"close":6500,"volume":24800,"rsi_14":12.18,"sma_20":8077.5,"sma_60":8889.83,"sma_120":8359.96},{"date":"2026-06-02","open":6000,"high":6200,"low":5675,"close":6200,"volume":56465,"rsi_14":11.91,"sma_20":7826.25,"sma_60":8883.17,"sma_120":8339.96},{"date":"2026-06-04","open":5575,"high":6325,"low":5575,"close":5815,"volume":19418,"rsi_14":11.15,"sma_20":7587.0,"sma_60":8870.17,"sma_120":8316.08},{"date":"2026-06-05","open":5395,"high":6200,"low":5395,"close":6025,"volume":19558,"rsi_14":15.18,"sma_20":7393.25,"sma_60":8859.0,"sma_120":8293.58},{"date":"2026-06-08","open":5965,"high":5965,"low":5370,"close":5400,"volume":14424,"rsi_14":14.08,"sma_20":7212.75,"sma_60":8838.42,"sma_120":8266.71},{"date":"2026-06-09","open":5400,"high":5750,"low":5400,"close":5450,"volume":11758,"rsi_14":13.09,"sma_20":7050.25,"sma_60":8814.5,"sma_120":8240.0},{"date":"2026-06-10","open":5400,"high":5715,"low":5115,"close":5460,"volume":24466,"rsi_14":12.95,"sma_20":6903.5,"sma_60":8792.25,"sma_120":8213.0},{"date":"2026-06-11","open":5460,"high":7050,"low":5200,"close":5395,"volume":265118,"rsi_14":13.3,"sma_20":6765.75,"sma_60":8770.08,"sma_120":8186.29},{"date":"2026-06-12","open":5395,"high":5730,"low":5205,"close":5330,"volume":37052,"rsi_14":13.5,"sma_20":6635.25,"sma_60":8747.42,"sma_120":8158.88},{"date":"2026-06-15","open":5330,"high":5665,"low":5175,"close":5350,"volume":27465,"rsi_14":15.96,"sma_20":6501.75,"sma_60":8723.0,"sma_120":8131.25},{"date":"2026-06-16","open":5350,"high":5445,"low":5260,"close":5430,"volume":9283,"rsi_14":14.48,"sma_20":6392.25,"sma_60":8700.42,"sma_120":8104.0},{"date":"2026-06-17","open":5440,"high":5645,"low":5315,"close":5495,"volume":12351,"rsi_14":18.12,"sma_20":6281.75,"sma_60":8670.83,"sma_120":8080.21},{"date":"2026-06-18","open":5625,"high":5625,"low":5070,"close":5070,"volume":21798,"rsi_14":16.17,"sma_20":6149.25,"sma_60":8632.0,"sma_120":8052.17},{"date":"2026-06-19","open":5075,"high":5325,"low":4675,"close":4800,"volume":29202,"rsi_14":15.45,"sma_20":6010.5,"sma_60":8571.67,"sma_120":8023.75},{"date":"2026-06-22","open":4810,"high":5020,"low":4250,"close":4490,"volume":38231,"rsi_14":15.1,"sma_20":5861.75,"sma_60":8501.0,"sma_120":7992.83},{"date":"2026-06-23","open":4490,"high":4530,"low":4200,"close":4305,"volume":23850,"rsi_14":15.73,"sma_20":5721.0,"sma_60":8432.17,"sma_120":7960.29},{"date":"2026-06-24","open":4005,"high":4340,"low":4005,"close":4105,"volume":20585,"rsi_14":16.86,"sma_20":5564.0,"sma_60":8318.08,"sma_120":7927.83},{"date":"2026-06-25","open":4105,"high":4190,"low":4025,"close":4065,"volume":15606,"rsi_14":9.34,"sma_20":5416.0,"sma_60":8210.83,"sma_120":7894.67},{"date":"2026-06-26","open":3915,"high":4045,"low":3780,"close":3860,"volume":15587,"rsi_14":11.31,"sma_20":5264.5,"sma_60":8096.0,"sma_120":7859.38},{"date":"2026-06-29","open":3535,"high":4040,"low":3530,"close":3910,"volume":42334,"rsi_14":11.31,"sma_20":5122.75,"sma_60":8001.75,"sma_120":7824.33},{"date":"2026-06-30","open":3910,"high":5080,"low":3910,"close":4505,"volume":277032,"rsi_14":31.46,"sma_20":5023.0,"sma_60":7933.75,"sma_120":7794.54},{"date":"2026-07-01","open":4395,"high":4475,"low":4010,"close":4205,"volume":57069,"rsi_14":28.83,"sma_20":4923.25,"sma_60":7855.08,"sma_120":7763.0},{"date":"2026-07-02","open":4320,"high":4320,"low":3605,"close":4025,"volume":30655,"rsi_14":27.69,"sma_20":4833.75,"sma_60":7779.75,"sma_120":7730.46},{"date":"2026-07-03","open":4220,"high":4220,"low":3680,"close":4070,"volume":20209,"rsi_14":28.31,"sma_20":4736.0,"sma_60":7662.58,"sma_120":7698.92},{"date":"2026-07-06","open":3925,"high":4590,"low":3925,"close":4400,"volume":36535,"rsi_14":33.91,"sma_20":4686.0,"sma_60":7535.08,"sma_120":7671.0},{"date":"2026-07-07","open":4585,"high":4585,"low":4100,"close":4120,"volume":13627,"rsi_14":29.87,"sma_20":4619.5,"sma_60":7440.08,"sma_120":7639.79},{"date":"2026-07-08","open":4325,"high":5350,"low":4145,"close":4605,"volume":601942,"rsi_14":43.31,"sma_20":4576.75,"sma_60":7345.58,"sma_120":7612.38},{"date":"2026-07-09","open":4610,"high":4900,"low":4025,"close":4120,"volume":347638,"rsi_14":40.79,"sma_20":4513.0,"sma_60":7242.58,"sma_120":7582.12},{"date":"2026-07-10","open":4120,"high":4400,"low":3925,"close":4265,"volume":36714,"rsi_14":46.81,"sma_20":4459.75,"sma_60":7117.0,"sma_120":7553.12},{"date":"2026-07-13","open":4360,"high":4680,"low":4180,"close":4315,"volume":84097,"rsi_14":50.15,"sma_20":4408.0,"sma_60":6981.0,"sma_120":7523.46},{"date":"2026-07-14","open":4400,"high":4545,"low":4150,"close":4210,"volume":35618,"rsi_14":51.59,"sma_20":4347.0,"sma_60":6848.67,"sma_120":7493.42},{"date":"2026-07-15","open":4350,"high":4350,"low":4145,"close":4205,"volume":18634,"rsi_14":52.15,"sma_20":4282.5,"sma_60":6728.75,"sma_120":7463.83},{"date":"2026-07-16","open":4205,"high":5465,"low":4205,"close":5465,"volume":653910,"rsi_14":68.6,"sma_20":4302.25,"sma_60":6636.92,"sma_120":7445.79},{"date":"2026-07-20","open":5850,"high":7100,"low":5790,"close":7100,"volume":392336,"rsi_14":77.03,"sma_20":4417.25,"sma_60":6567.33,"sma_120":7440.88},{"date":"2026-07-21","open":7590,"high":7950,"low":4970,"close":4970,"volume":810414,"rsi_14":53.13,"sma_20":4441.25,"sma_60":6471.0,"sma_120":7417.67},{"date":"2026-07-22","open":4600,"high":5120,"low":4500,"close":4780,"volume":323899,"rsi_14":53.92,"sma_20":4465.0,"sma_60":6376.5,"sma_120":7393.96},{"date":"2026-07-23","open":4925,"high":4925,"low":4130,"close":4400,"volume":158034,"rsi_14":52.49,"sma_20":4479.75,"sma_60":6276.08,"sma_120":7365.67},{"date":"2026-07-24","open":4580,"high":5720,"low":4530,"close":4800,"volume":1969576,"rsi_14":54.63,"sma_20":4516.5,"sma_60":6185.25,"sma_120":7341.5},{"date":"2026-07-27","open":4000,"high":4220,"low":3740,"close":3990,"volume":281360,"rsi_14":47.55,"sma_20":4523.0,"sma_60":6083.42,"sma_120":7311.17},{"date":"2026-07-28","open":4045,"high":4045,"low":3500,"close":3645,"volume":100848,"rsi_14":47.18,"sma_20":4509.75,"sma_60":5974.17,"sma_120":7277.17},{"date":"2026-07-29","open":3890,"high":3890,"low":3165,"close":3470,"volume":147219,"rsi_14":43.01,"sma_20":4458.0,"sma_60":5852.83,"sma_120":7241.71},{"date":"2026-07-30","open":3545,"high":3670,"low":3250,"close":3500,"volume":57665,"rsi_14":45.95,"sma_20":4422.75,"sma_60":5724.08,"sma_120":7209.08},{"date":"2026-07-31","open":3500,"high":3650,"low":3395,"close":3545,"volume":91023,"rsi_14":45.24,"sma_20":4398.75,"sma_60":5606.5,"sma_120":7178.0},{"date":"2026-08-03","open":3545,"high":3730,"low":3505,"close":3575,"volume":44181,"rsi_14":45.09,"sma_20":4374.0,"sma_60":5501.08,"sma_120":7145.75},{"date":"2026-08-04","open":3495,"high":3950,"low":3495,"close":3855,"volume":49648,"rsi_14":47.7,"sma_20":4346.75,"sma_60":5415.17,"sma_120":7116.38},{"date":"2026-08-05","open":3895,"high":4245,"low":3865,"close":3970,"volume":38457,"rsi_14":48.5,"sma_20":4339.25,"sma_60":5336.33,"sma_120":7088.38},{"date":"2026-08-06","open":4195,"high":4220,"low":3735,"close":3935,"volume":38660,"rsi_14":38.41,"sma_20":4305.75,"sma_60":5262.0,"sma_120":7060.71},{"date":"2026-08-07","open":3935,"high":4100,"low":3765,"close":3890,"volume":31461,"rsi_14":17.96,"sma_20":4294.25,"sma_60":5191.0,"sma_120":7032.04},{"date":"2026-08-10","open":3890,"high":4060,"low":3885,"close":4025,"volume":34328,"rsi_14":34.33,"sma_20":4282.25,"sma_60":5125.75,"sma_120":7001.54},{"date":"2026-08-11","open":4055,"high":4750,"low":4055,"close":4300,"volume":111187,"rsi_14":42.26,"sma_20":4281.5,"sma_60":5063.75,"sma_120":6973.79},{"date":"2026-08-12","open":4335,"high":4645,"low":4205,"close":4450,"volume":77124,"rsi_14":50.87,"sma_20":4293.5,"sma_60":5010.92,"sma_120":6947.58},{"date":"2026-08-13","open":4425,"high":4450,"low":4135,"close":4225,"volume":50241,"rsi_14":39.33,"sma_20":4294.5,"sma_60":4952.92,"sma_120":6920.75},{"date":"2026-08-14","open":4265,"high":4285,"low":4090,"close":4215,"volume":25862,"rsi_14":55.94,"sma_20":4232.0,"sma_60":4894.5,"sma_120":6894.54},{"date":"2026-08-18","open":4325,"high":4325,"low":3730,"close":3815,"volume":56563,"rsi_14":54.36,"sma_20":4067.75,"sma_60":4831.83,"sma_120":6865.54},{"date":"2026-08-19","open":3810,"high":3995,"low":3650,"close":3690,"volume":34753,"rsi_14":55.79,"sma_20":4003.75,"sma_60":4768.92,"sma_120":6835.88},{"date":"2026-08-20","open":3700,"high":3920,"low":3585,"close":3665,"volume":42932,"rsi_14":54.35,"sma_20":3948.0,"sma_60":4711.33,"sma_120":6805.21},{"date":"2026-08-21","open":3665,"high":3665,"low":3665,"close":3665,"volume":0,"rsi_14":53.24,"sma_20":3911.25,"sma_60":4651.67,"sma_120":6774.92},{"date":"2026-08-24","open":3665,"high":3665,"low":3665,"close":3665,"volume":0,"rsi_14":52.47,"sma_20":3854.5,"sma_60":4595.67,"sma_120":6745.46},{"date":"2026-08-25","open":3665,"high":3665,"low":3665,"close":3665,"volume":0,"rsi_14":43.83,"sma_20":3838.25,"sma_60":4541.92,"sma_120":6716.62},{"date":"2026-08-26","open":3665,"high":3665,"low":3665,"close":3665,"volume":0,"rsi_14":39.3,"sma_20":3839.25,"sma_60":4490.58,"sma_120":6688.92},{"date":"2026-08-27","open":3665,"high":3665,"low":3665,"close":3665,"volume":0,"rsi_14":40.29,"sma_20":3849.0,"sma_60":4443.33,"sma_120":6666.58},{"date":"2026-08-28","open":3665,"high":3665,"low":3665,"close":3665,"volume":0,"rsi_14":41.64,"sma_20":3857.25,"sma_60":4401.08,"sma_120":6642.12},{"date":"2026-08-31","open":3665,"high":3665,"low":3665,"close":3665,"volume":0,"rsi_14":35.12,"sma_20":3863.25,"sma_60":4365.25,"sma_120":6617.71},{"date":"2026-09-01","open":3665,"high":3665,"low":3665,"close":3665,"volume":0,"rsi_14":16.04,"sma_20":3867.75,"sma_60":4325.92,"sma_120":6592.46},{"date":"2026-09-02","open":3665,"high":3665,"low":3665,"close":3665,"volume":0,"rsi_14":0.0,"sma_20":3858.25,"sma_60":4297.0,"sma_120":6567.71},{"date":"2026-09-03","open":3665,"high":3665,"low":3665,"close":3665,"volume":0,"rsi_14":0.0,"sma_20":3843.0,"sma_60":4267.25,"sma_120":6540.88},{"date":"2026-09-04","open":3665,"high":3665,"low":3665,"close":3665,"volume":0,"rsi_14":0.0,"sma_20":3829.5,"sma_60":4237.33,"sma_120":6514.79},{"date":"2026-09-07","open":3665,"high":3665,"low":3665,"close":3665,"volume":0,"rsi_14":0.0,"sma_20":3818.25,"sma_60":4208.5,"sma_120":6489.29},{"date":"2026-09-08","open":3665,"high":3665,"low":3665,"close":3665,"volume":0,"rsi_14":0.0,"sma_20":3800.25,"sma_60":4180.75,"sma_120":6464.08},{"date":"2026-09-09","open":3665,"high":3665,"low":3665,"close":3665,"volume":0,"rsi_14":100.0,"sma_20":3768.5,"sma_60":4152.67,"sma_120":6437.83},{"date":"2026-09-10","open":3665,"high":3665,"low":3665,"close":3665,"volume":0,"rsi_14":100.0,"sma_20":3729.25,"sma_60":4123.25,"sma_120":6411.83},{"date":"2026-09-11","open":4320,"high":4760,"low":3975,"close":4760,"volume":156535,"rsi_14":100.0,"sma_20":3756.0,"sma_60":4111.0,"sma_120":6390.92},{"date":"2026-09-14","open":5530,"high":6080,"low":4460,"close":4600,"volume":1240057,"rsi_14":87.25,"sma_20":3775.25,"sma_60":4103.17,"sma_120":6367.58},{"date":"2026-09-15","open":4550,"high":4555,"low":3965,"close":4050,"volume":137996,"rsi_14":60.66,"sma_20":3787.0,"sma_60":4090.67,"sma_120":6331.17},{"date":"2026-09-16","open":3960,"high":4000,"low":3720,"close":3795,"volume":60401,"rsi_14":53.16,"sma_20":3792.25,"sma_60":4079.08,"sma_120":6290.04},{"date":"2026-09-17","open":3870,"high":4905,"low":3805,"close":4905,"volume":937765,"rsi_14":69.56,"sma_20":3854.25,"sma_60":4089.08,"sma_120":6260.62},{"date":"2026-09-18","open":5750,"high":6250,"low":5180,"close":5320,"volume":2398972,"rsi_14":73.08,"sma_20":3937.0,"sma_60":4109.33,"sma_120":6213.71},{"date":"2026-09-21","open":5340,"high":6000,"low":4740,"close":4835,"volume":403799,"rsi_14":64.37,"sma_20":3995.5,"sma_60":4122.17,"sma_120":6166.5},{"date":"2026-09-22","open":4955,"high":4990,"low":4460,"close":4550,"volume":149135,"rsi_14":60.16,"sma_20":4039.75,"sma_60":4133.67,"sma_120":6114.83},{"date":"2026-09-23","open":4595,"high":4780,"low":4300,"close":4530,"volume":88099,"rsi_14":59.89,"sma_20":4083.0,"sma_60":4144.0,"sma_120":6072.88},{"date":"2026-09-28","open":4530,"high":4595,"low":4235,"close":4525,"volume":91427,"rsi_14":59.82,"sma_20":4126.0,"sma_60":4144.33,"sma_120":6039.04},{"date":"2026-09-29","open":4715,"high":4915,"low":4395,"close":4600,"volume":77824,"rsi_14":60.49,"sma_20":4172.75,"sma_60":4150.92,"sma_120":6003.0},{"date":"2026-09-30","open":4620,"high":4620,"low":4355,"close":4415,"volume":21479,"rsi_14":58.08,"sma_20":4210.25,"sma_60":4157.42,"sma_120":5968.58},{"date":"2026-10-01","open":4440,"high":4550,"low":4285,"close":4515,"volume":25047,"rsi_14":58.97,"sma_20":4252.75,"sma_60":4164.83,"sma_120":5913.71},{"date":"2026-10-02","open":4465,"high":4465,"low":4275,"close":4400,"volume":29057,"rsi_14":57.57,"sma_20":4289.5,"sma_60":4164.83,"sma_120":5849.96},{"date":"2026-10-06","open":4320,"high":4385,"low":4200,"close":4360,"volume":30093,"rsi_14":44.74,"sma_20":4324.25,"sma_60":4168.83,"sma_120":5804.46},{"date":"2026-10-07","open":4360,"high":4400,"low":4170,"close":4270,"volume":16886,"rsi_14":45.58,"sma_20":4354.5,"sma_60":4163.25,"sma_120":5754.42},{"date":"2026-10-08","open":4265,"high":4350,"low":4015,"close":4285,"volume":9682,"rsi_14":53.68,"sma_20":4385.5,"sma_60":4166.0,"sma_120":5704.29},{"date":"2026-10-12","open":4165,"high":4400,"low":3970,"close":4310,"volume":15624,"rsi_14":58.68,"sma_20":4417.75,"sma_60":4166.75,"sma_120":5641.88},{"date":"2026-10-13","open":4050,"high":4270,"low":3790,"close":4030,"volume":19539,"rsi_14":29.51,"sma_20":4436.0,"sma_60":4162.0,"sma_120":5571.5},{"date":"2026-10-14","open":4200,"high":4200,"low":3900,"close":4100,"volume":17659,"rsi_14":15.92,"sma_20":4457.75,"sma_60":4160.17,"sma_120":5504.42},{"date":"2026-10-15","open":3700,"high":4015,"low":3700,"close":3850,"volume":14536,"rsi_14":18.33,"sma_20":4412.25,"sma_60":4154.25,"sma_120":5441.5},{"date":"2026-10-16","open":3840,"high":4095,"low":3810,"close":4045,"volume":8798,"rsi_14":32.76,"sma_20":4384.5,"sma_60":4130.58,"sma_120":5383.75},{"date":"2026-10-19","open":4060,"high":4060,"low":3800,"close":4050,"volume":12691,"rsi_14":33.45,"sma_20":4384.5,"sma_60":4079.75,"sma_120":5323.54},{"date":"2026-10-20","open":4040,"high":4495,"low":3920,"close":4130,"volume":14118,"rsi_14":37.05,"sma_20":4401.25,"sma_60":4065.75,"sma_120":5268.38},{"date":"2026-10-21","open":4300,"high":4300,"low":3920,"close":4000,"volume":8190,"rsi_14":31.01,"sma_20":4356.0,"sma_60":4052.75,"sma_120":5214.62},{"date":"2026-10-22","open":4040,"high":4040,"low":3820,"close":3825,"volume":14681,"rsi_14":31.21,"sma_20":4281.25,"sma_60":4043.17,"sma_120":5159.62},{"date":"2026-10-23","open":3800,"high":3900,"low":3795,"close":3870,"volume":4473,"rsi_14":28.71,"sma_20":4233.0,"sma_60":4027.67,"sma_120":5106.46}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":4.24,"ttm_eps":null,"close":17150.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":3.09,"ttm_eps":null,"close":12400.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":2.53,"ttm_eps":null,"close":10325.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":2.41,"ttm_eps":null,"close":9530.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":2.97,"ttm_eps":null,"close":11200.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":2.64,"ttm_eps":null,"close":9855.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":2.14,"ttm_eps":null,"close":8080.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":2.6,"ttm_eps":null,"close":9565.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":45.89,"pbr":1.15,"ttm_eps":null,"close":4505.0}],"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":"진영","phase":"above-fold","symbol_resolved":true}