{"status":"ok","report":{"price_analysis":{"current":20100.0,"change_1d":-1.0,"change_7d":-6.1,"change_30d":-8.2,"high_30d":23900.0,"low_30d":19350.0,"position_in_range":16.0,"support":19805.0,"resistance":23445.0},"summary":"에스바이오메딕스(304360)은 Healthcare 섹터 KR 시장 종목입니다, 시가총액 2509.07억. 현재가 20,100원, 전일 대비 -1.0%, 30일 -8.2%. ROE -42.2%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매수 9307.00, 기관 순매수 3631.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -42.2%로 적자 상태입니다. 시가총액 2509.07억. 매출 165.48억, 영업이익 -83.44억.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":6.35,"roe":-42.21,"eps":-569.99,"revenue":16547626709.0,"operating_income":-8343993607.0,"net_income":-13759342697.0,"market_cap":250906611600,"profit_margin":-83.15,"roa":-17.13,"operating_margin":-50.42,"gross_margin":47.87,"debt_ratio":0.9225828800980329,"total_assets":75955969611.0,"total_equity":39507253704.0,"total_debt":36448715907.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q1~2025Q4"},"technical":{"analysis":"RSI(14) 41.0로 중립 구간입니다. MACD(58.81)가 시그널선(214.79)을 하회합니다(데드크로스). SMA20 20999, SMA60 19898 — 혼조세입니다. 볼린저밴드 19221~22777 (현재 위치 25%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 41","rsi_14":41.007194244604314,"macd":58.81326555320629,"macd_signal":214.7933980720552,"sma_20":20999.0,"sma_60":19898.5,"bb_upper":22776.88526063973,"bb_lower":19221.11473936027,"atr_14":1325.7142857142858},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 9307.00, 기관 순매수 3631.00. 30일 누적: 외국인 -6.52만, 기관 140.00.","foreign_trend":"매수","institution_trend":"매수","comment":"외국인 매수, 기관 매수","foreign_flow":9307.0,"institutional_flow":3631.0,"data":[{"date":"2026-10-23","foreign_net":-511.0,"institution_net":-3.0,"retail_net":514.0},{"date":"2026-10-22","foreign_net":-3732.0,"institution_net":3631.0,"retail_net":101.0},{"date":"2026-10-21","foreign_net":258.0,"institution_net":2.0,"retail_net":-260.0},{"date":"2026-10-20","foreign_net":2600.0,"institution_net":1.0,"retail_net":-2601.0},{"date":"2026-10-19","foreign_net":10692.0,"institution_net":0.0,"retail_net":-10692.0},{"date":"2026-10-16","foreign_net":7152.0,"institution_net":1422.0,"retail_net":-8574.0},{"date":"2026-10-15","foreign_net":1214.0,"institution_net":-1444.0,"retail_net":230.0},{"date":"2026-10-14","foreign_net":3282.0,"institution_net":3.0,"retail_net":-3285.0},{"date":"2026-10-13","foreign_net":-6979.0,"institution_net":3.0,"retail_net":6976.0},{"date":"2026-10-12","foreign_net":-7515.0,"institution_net":725.0,"retail_net":6790.0},{"date":"2026-10-08","foreign_net":-17453.0,"institution_net":1678.0,"retail_net":15775.0},{"date":"2026-10-07","foreign_net":-7749.0,"institution_net":8961.0,"retail_net":-1212.0},{"date":"2026-10-06","foreign_net":8895.0,"institution_net":620.0,"retail_net":-9515.0},{"date":"2026-10-02","foreign_net":-8073.0,"institution_net":0.0,"retail_net":8073.0},{"date":"2026-10-01","foreign_net":8805.0,"institution_net":0.0,"retail_net":-8805.0},{"date":"2026-09-30","foreign_net":1138.0,"institution_net":0.0,"retail_net":-1138.0},{"date":"2026-09-29","foreign_net":-12977.0,"institution_net":0.0,"retail_net":12977.0},{"date":"2026-09-28","foreign_net":-4482.0,"institution_net":-778.0,"retail_net":5260.0},{"date":"2026-09-23","foreign_net":-4777.0,"institution_net":1.0,"retail_net":4776.0},{"date":"2026-09-22","foreign_net":-8622.0,"institution_net":0.0,"retail_net":8622.0},{"date":"2026-09-21","foreign_net":1390.0,"institution_net":-913.0,"retail_net":-477.0},{"date":"2026-09-18","foreign_net":-1902.0,"institution_net":295.0,"retail_net":1607.0},{"date":"2026-09-17","foreign_net":-1880.0,"institution_net":0.0,"retail_net":1880.0},{"date":"2026-09-16","foreign_net":-2250.0,"institution_net":-4172.0,"retail_net":6422.0},{"date":"2026-09-15","foreign_net":648.0,"institution_net":-1730.0,"retail_net":1082.0},{"date":"2026-09-14","foreign_net":2899.0,"institution_net":-2296.0,"retail_net":-603.0},{"date":"2026-09-11","foreign_net":-4842.0,"institution_net":-948.0,"retail_net":5790.0},{"date":"2026-09-10","foreign_net":-3453.0,"institution_net":-533.0,"retail_net":3986.0},{"date":"2026-09-09","foreign_net":-8269.0,"institution_net":-705.0,"retail_net":8974.0},{"date":"2026-09-08","foreign_net":-8699.0,"institution_net":-3680.0,"retail_net":12379.0}],"periods":{"d1":{"foreign_net":-511.0,"institution_net":-3.0,"retail_net":514.0},"d3":{"foreign_net":-3985.0,"institution_net":3630.0,"retail_net":355.0},"d7":{"foreign_net":17673.0,"institution_net":3609.0,"retail_net":-21282.0},"d14":{"foreign_net":-17919.0,"institution_net":15599.0,"retail_net":2320.0},"d30":{"foreign_net":-65192.0,"institution_net":140.0,"retail_net":65052.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"적자 (EPS -570, PBR 6.35x) — PBR 기준 평가","metrics":[{"name":"PER","value":null,"unit":"x","sector_median":null,"industry_median":null,"percentile":null,"direction":"lower_better","note":"적자","note_detail":"EPS -570원"}]},"growth":{"grade":"D","percentile":45,"summary":"매출 +9.5%","metrics":[{"name":"매출 성장률 (QoQ)","value":9.5,"unit":"%","percentile":62,"direction":"higher_better"},{"name":"영업이익 성장률","value":-23.2,"unit":"%","percentile":28,"direction":"higher_better","note":"적자 확대"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -42.2%","metrics":[{"name":"ROE","value":-42.21,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-50.42,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-83.15,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-17.13,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":36,"summary":"RSI 41","metrics":[{"name":"RSI (14)","value":41.0,"unit":"","percentile":41,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-8.2,"unit":"%","percentile":36,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"C","percentile":53,"summary":"유동비율 6.6x, 순차입금비율 -0.1x","metrics":[{"name":"유동비율","value":6.56,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":-0.08,"unit":"x","percentile":95,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":-3.1,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.09,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -570, PBR 6.35x) — PBR 기준 평가"},"growth":{"grade":"D","reason":"매출 +9.5%"},"profitability":{"grade":"C","reason":"ROE -42.2%"},"momentum":{"grade":"D","reason":"RSI 41"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-17.13,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-42.21,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-10.99,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.92,"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":47.87,"unit":"%","threshold":"≥ 40%","pass":true,"source":"버핏"},{"metric":"Oper Margin","value":-50.42,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-83.15,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":2,"total_count":8,"overall_comment":"8개 지표 중 2개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["적자 상태 (ROE 음수)","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["외국인·기관 동반 순매수"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["적자 상태 (ROE 음수)","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["외국인·기관 동반 순매수"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":6.35,"per_5y_high":null,"per_5y_low":null,"per_5y_avg":null,"per_percentile":null,"pbr_5y_high":50.41,"pbr_5y_low":30.76,"pbr_5y_avg":41.28,"pbr_percentile":0.0,"per_5y_median":null,"pbr_5y_median":42.68,"history":[{"quarter":"2025-Q2","per":null,"pbr":30.76},{"quarter":"2025-Q3","per":null,"pbr":42.68},{"quarter":"2025-Q4","per":null,"pbr":50.41},{"quarter":"현재","per":null,"pbr":6.35}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":false},"peer_comparison":{"peers":[],"sector":"Healthcare","industry":"BIOTECHNOLOGY"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[],"trailing_per_history_meta":{},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":null,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PBR","value":"6.3배"},{"label":"ROE","value":"-42.2%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":2,"axes_total":4,"sources":["구조","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T23:54:56.799002+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"fundamental":{"status":"available"}}},"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":null,"dividend_yield":null,"eps":null,"revenue":4816104615.0,"operating_income":-3686242208.0,"net_income":null,"market_cap":null,"profit_margin":null,"operating_margin":-0.765399114570521,"roa":null,"gross_margin":0.4786561751213122,"total_equity":39507253704.0,"total_assets":75955969611.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":50.92,"roe":null,"dividend_yield":null,"eps":null,"revenue":4397207443.0,"operating_income":-2991642071.0,"net_income":null,"market_cap":447700000000.0,"profit_margin":null,"operating_margin":-0.6803504519129415,"roa":null,"gross_margin":0.5409029286954202,"total_equity":16714333904.0,"total_assets":37490862314.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.4220740686290375,"dividend_yield":null,"eps":-569.99,"revenue":4033673269.0,"operating_income":-2678677707.0,"net_income":-7059342697.0,"market_cap":null,"profit_margin":-1.7501027540463392,"operating_margin":-0.6640789990568767,"roa":-0.17126486588946796,"gross_margin":0.45118574253069976,"total_equity":16725364626.0,"total_assets":41218860975.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.16443382937673315,"dividend_yield":null,"eps":-177.63,"revenue":3245431621.0,"operating_income":-1927902535.0,"net_income":-2200000000.0,"market_cap":null,"profit_margin":-0.6875,"operating_margin":-0.5940357894232768,"roa":-0.054714604291984215,"gross_margin":0.4998304297966289,"total_equity":13379242023.0,"total_assets":40208643167.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.18103696711123285,"dividend_yield":null,"eps":-218.0,"revenue":4806750916.0,"operating_income":-2046020335.0,"net_income":-2700000000.0,"market_cap":null,"profit_margin":-0.5625,"operating_margin":-0.4256555770738007,"roa":-0.06408429870658863,"gross_margin":0.39209484804516964,"total_equity":14914081047.0,"total_assets":42132005101.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.10371006922886865,"dividend_yield":null,"eps":-145.34,"revenue":4461770903.0,"operating_income":-1691393030.0,"net_income":-1800000000.0,"market_cap":null,"profit_margin":-0.4,"operating_margin":-0.37908558435009365,"roa":-0.04057987865297166,"gross_margin":0.4976163781755695,"total_equity":17356077509.0,"total_assets":44356958664.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.0829946388938262,"dividend_yield":null,"eps":-122.71,"revenue":4449801350.0,"operating_income":-1110195197.0,"net_income":-1519749229.0,"market_cap":null,"profit_margin":-0.3415319268128677,"operating_margin":-0.24949320423034166,"roa":-0.03407451817740389,"gross_margin":0.4286143058948014,"total_equity":18311414439.0,"total_assets":44600754766.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.08620829956251862,"dividend_yield":null,"eps":-114.7,"revenue":3378274098.0,"operating_income":-1332005256.0,"net_income":-1420560395.0,"market_cap":null,"profit_margin":-0.4204988564548382,"operating_margin":-0.394285726190356,"roa":-0.040463983714485945,"gross_margin":0.5197405888525982,"total_equity":16478232400.0,"total_assets":35106785457.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":null,"revenue":3299397194.0,"operating_income":-1248959396.0,"net_income":null,"market_cap":null,"profit_margin":null,"operating_margin":-0.3785416918797319,"roa":null,"gross_margin":0.5460746033476804,"total_equity":8046604994.0,"total_assets":29184265966.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":-0.17703446046338922,"dividend_yield":null,"eps":-159.01,"revenue":2606554767.0,"operating_income":-1754108816.0,"net_income":-1969405132.0,"market_cap":null,"profit_margin":-0.7555587002941343,"operating_margin":-0.6729606598747518,"roa":-0.06476953696748014,"gross_margin":0.47673762498004707,"total_equity":11124416833.0,"total_assets":30406348790.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.5263082040643233,"dividend_yield":null,"eps":-521.62,"revenue":3738407615.0,"operating_income":-1488415896.0,"net_income":-6460345203.0,"market_cap":null,"profit_margin":-1.728100803421887,"operating_margin":-0.39814168204341194,"roa":-0.20221932792573397,"gross_margin":0.49298710194286827,"total_equity":12274832794.0,"total_assets":31947219236.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":null,"revenue":2256826517.0,"operating_income":-2083013906.0,"net_income":null,"market_cap":null,"profit_margin":null,"operating_margin":-0.922983618948678,"roa":null,"gross_margin":0.45530259648220894,"total_equity":13821497600.0,"total_assets":35124145435.0}],"current_price":20100.0,"change_pct":-0.99,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2023-05-04","close":18830.0},{"date":"2023-05-08","close":18290.0},{"date":"2023-05-09","close":18450.0},{"date":"2023-05-10","close":18260.0},{"date":"2023-05-11","close":17320.0},{"date":"2023-05-12","close":17210.0},{"date":"2023-05-15","close":16920.0},{"date":"2023-05-16","close":15910.0},{"date":"2023-05-17","close":16150.0},{"date":"2023-05-18","close":16140.0},{"date":"2023-05-19","close":16010.0},{"date":"2023-05-22","close":15670.0},{"date":"2023-05-23","close":15940.0},{"date":"2023-05-24","close":15550.0},{"date":"2023-05-25","close":15350.0},{"date":"2023-05-26","close":14790.0},{"date":"2023-05-30","close":14040.0},{"date":"2023-05-31","close":13830.0},{"date":"2023-06-01","close":13830.0},{"date":"2023-06-02","close":14840.0},{"date":"2023-06-05","close":11970.0},{"date":"2023-06-07","close":11940.0},{"date":"2023-06-08","close":11850.0},{"date":"2023-06-09","close":12060.0},{"date":"2023-06-12","close":12190.0},{"date":"2023-06-13","close":12030.0},{"date":"2023-06-14","close":11140.0},{"date":"2023-06-15","close":10520.0},{"date":"2023-06-16","close":11400.0},{"date":"2023-06-19","close":11200.0},{"date":"2023-06-20","close":11680.0},{"date":"2023-06-21","close":11500.0},{"date":"2023-06-22","close":10980.0},{"date":"2023-06-23","close":10670.0},{"date":"2023-06-26","close":11320.0},{"date":"2023-06-27","close":11660.0},{"date":"2023-06-28","close":11160.0},{"date":"2023-06-29","close":10950.0},{"date":"2023-06-30","close":10290.0},{"date":"2023-07-03","close":9980.0},{"date":"2023-07-04","close":10330.0},{"date":"2023-07-05","close":10260.0},{"date":"2023-07-06","close":10050.0},{"date":"2023-07-07","close":9900.0},{"date":"2023-07-10","close":9900.0},{"date":"2023-07-11","close":9970.0},{"date":"2023-07-12","close":10540.0},{"date":"2023-07-13","close":10230.0},{"date":"2023-07-14","close":9880.0},{"date":"2023-07-17","close":9600.0},{"date":"2023-07-18","close":9570.0},{"date":"2023-07-19","close":9970.0},{"date":"2023-07-20","close":10440.0},{"date":"2023-07-21","close":9880.0},{"date":"2023-07-24","close":9430.0},{"date":"2023-07-25","close":9130.0},{"date":"2023-07-26","close":8160.0},{"date":"2023-07-27","close":8390.0},{"date":"2023-07-28","close":8770.0},{"date":"2023-07-31","close":8960.0},{"date":"2023-08-01","close":8800.0},{"date":"2023-08-02","close":8540.0},{"date":"2023-08-03","close":9240.0},{"date":"2023-08-04","close":9600.0},{"date":"2023-08-07","close":9090.0},{"date":"2023-08-08","close":9010.0},{"date":"2023-08-09","close":9680.0},{"date":"2023-08-10","close":10100.0},{"date":"2023-08-11","close":10010.0},{"date":"2023-08-14","close":10340.0},{"date":"2023-08-16","close":9920.0},{"date":"2023-08-17","close":10220.0},{"date":"2023-08-18","close":9300.0},{"date":"2023-08-21","close":9020.0},{"date":"2023-08-22","close":9010.0},{"date":"2023-08-23","close":9970.0},{"date":"2023-08-24","close":10100.0},{"date":"2023-08-25","close":10160.0},{"date":"2023-08-28","close":9950.0},{"date":"2023-08-29","close":10730.0},{"date":"2023-08-30","close":10820.0},{"date":"2023-08-31","close":10100.0},{"date":"2023-09-01","close":10080.0},{"date":"2023-09-04","close":9760.0},{"date":"2023-09-05","close":9720.0},{"date":"2023-09-06","close":9770.0},{"date":"2023-09-07","close":9360.0},{"date":"2023-09-08","close":9910.0},{"date":"2023-09-11","close":10410.0},{"date":"2023-09-12","close":10800.0},{"date":"2023-09-13","close":10250.0},{"date":"2023-09-14","close":10180.0},{"date":"2023-09-15","close":10010.0},{"date":"2023-09-18","close":9760.0},{"date":"2023-09-19","close":9580.0},{"date":"2023-09-20","close":9350.0},{"date":"2023-09-21","close":8970.0},{"date":"2023-09-22","close":8900.0},{"date":"2023-09-25","close":8470.0},{"date":"2023-09-26","close":11010.0},{"date":"2023-09-27","close":11000.0},{"date":"2023-10-04","close":11560.0},{"date":"2023-10-05","close":10950.0},{"date":"2023-10-06","close":11130.0},{"date":"2023-10-10","close":10420.0},{"date":"2023-10-11","close":11150.0},{"date":"2023-10-12","close":11300.0},{"date":"2023-10-13","close":10110.0},{"date":"2023-10-16","close":10200.0},{"date":"2023-10-17","close":10340.0},{"date":"2023-10-18","close":10280.0},{"date":"2023-10-19","close":10140.0},{"date":"2023-10-20","close":9170.0},{"date":"2023-10-23","close":8670.0},{"date":"2023-10-24","close":8470.0},{"date":"2023-10-25","close":8250.0},{"date":"2023-10-26","close":7680.0},{"date":"2023-10-27","close":7450.0},{"date":"2023-10-30","close":7620.0},{"date":"2023-10-31","close":7320.0},{"date":"2023-11-01","close":7360.0},{"date":"2023-11-02","close":7850.0},{"date":"2023-11-03","close":7950.0},{"date":"2023-11-06","close":8010.0},{"date":"2023-11-07","close":7750.0},{"date":"2023-11-08","close":7790.0},{"date":"2023-11-09","close":7500.0},{"date":"2023-11-10","close":7220.0},{"date":"2023-11-13","close":6960.0},{"date":"2023-11-14","close":7030.0},{"date":"2023-11-15","close":7300.0},{"date":"2023-11-16","close":7350.0},{"date":"2023-11-17","close":7260.0},{"date":"2023-11-20","close":7510.0},{"date":"2023-11-21","close":7560.0},{"date":"2023-11-22","close":7480.0},{"date":"2023-11-23","close":7700.0},{"date":"2023-11-24","close":7600.0},{"date":"2023-11-27","close":7490.0},{"date":"2023-11-28","close":7340.0},{"date":"2023-11-29","close":7340.0},{"date":"2023-11-30","close":7420.0},{"date":"2023-12-01","close":7300.0},{"date":"2023-12-04","close":7700.0},{"date":"2023-12-05","close":7540.0},{"date":"2023-12-06","close":7570.0},{"date":"2023-12-07","close":7770.0},{"date":"2023-12-08","close":7970.0},{"date":"2023-12-11","close":8010.0},{"date":"2023-12-12","close":7930.0},{"date":"2023-12-13","close":7940.0},{"date":"2023-12-14","close":8670.0},{"date":"2023-12-15","close":9390.0},{"date":"2023-12-18","close":9160.0},{"date":"2023-12-19","close":9320.0},{"date":"2023-12-20","close":10230.0},{"date":"2023-12-21","close":10200.0},{"date":"2023-12-22","close":10460.0},{"date":"2023-12-26","close":11180.0},{"date":"2023-12-27","close":11420.0},{"date":"2023-12-28","close":11500.0},{"date":"2024-01-02","close":11580.0},{"date":"2024-01-03","close":12000.0},{"date":"2024-01-04","close":11140.0},{"date":"2024-01-05","close":11400.0},{"date":"2024-01-08","close":10870.0},{"date":"2024-01-09","close":10400.0},{"date":"2024-01-10","close":9750.0},{"date":"2024-01-11","close":9750.0},{"date":"2024-01-12","close":9440.0},{"date":"2024-01-15","close":9270.0},{"date":"2024-01-16","close":8940.0},{"date":"2024-01-17","close":8890.0},{"date":"2024-01-18","close":8600.0},{"date":"2024-01-19","close":8560.0},{"date":"2024-01-22","close":8400.0},{"date":"2024-01-23","close":8600.0},{"date":"2024-01-24","close":8550.0},{"date":"2024-01-25","close":8390.0},{"date":"2024-01-26","close":8390.0},{"date":"2024-01-29","close":8350.0},{"date":"2024-01-30","close":8760.0},{"date":"2024-01-31","close":8590.0},{"date":"2024-02-01","close":9140.0},{"date":"2024-02-02","close":8870.0},{"date":"2024-02-05","close":8420.0},{"date":"2024-02-06","close":8480.0},{"date":"2024-02-07","close":8560.0},{"date":"2024-02-08","close":8800.0},{"date":"2024-02-13","close":10350.0},{"date":"2024-02-14","close":9980.0},{"date":"2024-02-15","close":10150.0},{"date":"2024-02-16","close":10000.0},{"date":"2024-02-19","close":9670.0},{"date":"2024-02-20","close":9470.0},{"date":"2024-02-21","close":10080.0},{"date":"2024-02-22","close":9980.0},{"date":"2024-02-23","close":10000.0},{"date":"2024-02-26","close":10280.0},{"date":"2024-02-27","close":10010.0},{"date":"2024-02-28","close":10370.0},{"date":"2024-02-29","close":10710.0},{"date":"2024-03-04","close":10730.0},{"date":"2024-03-05","close":10900.0},{"date":"2024-03-06","close":11240.0},{"date":"2024-03-07","close":10910.0},{"date":"2024-03-08","close":11040.0},{"date":"2024-03-11","close":10600.0},{"date":"2024-03-12","close":11070.0},{"date":"2024-03-13","close":10660.0},{"date":"2024-03-14","close":10700.0},{"date":"2024-03-15","close":10300.0},{"date":"2024-03-18","close":10200.0},{"date":"2024-03-19","close":9870.0},{"date":"2024-03-20","close":9850.0},{"date":"2024-03-21","close":9900.0},{"date":"2024-03-22","close":10100.0},{"date":"2024-03-25","close":10190.0},{"date":"2024-03-26","close":11130.0},{"date":"2024-03-27","close":11320.0},{"date":"2024-03-28","close":11360.0},{"date":"2024-03-29","close":11720.0},{"date":"2024-04-01","close":14400.0},{"date":"2024-04-02","close":13740.0},{"date":"2024-04-03","close":14060.0},{"date":"2024-04-04","close":14600.0},{"date":"2024-04-05","close":13700.0},{"date":"2024-04-08","close":14870.0},{"date":"2024-04-09","close":15900.0},{"date":"2024-04-11","close":16100.0},{"date":"2024-04-12","close":20650.0},{"date":"2024-04-15","close":20650.0},{"date":"2024-04-16","close":26800.0},{"date":"2024-04-17","close":30000.0},{"date":"2024-04-18","close":39000.0},{"date":"2024-04-19","close":39000.0},{"date":"2024-04-22","close":39600.0},{"date":"2024-04-23","close":44150.0},{"date":"2024-04-24","close":44150.0},{"date":"2024-04-25","close":40500.0},{"date":"2024-04-26","close":33050.0},{"date":"2024-04-29","close":36700.0},{"date":"2024-04-30","close":34100.0},{"date":"2024-05-02","close":35000.0},{"date":"2024-05-03","close":36750.0},{"date":"2024-05-07","close":38500.0},{"date":"2024-05-08","close":41000.0},{"date":"2024-05-09","close":40950.0},{"date":"2024-05-10","close":41500.0},{"date":"2024-05-13","close":39650.0},{"date":"2024-05-14","close":33900.0},{"date":"2024-05-16","close":33200.0},{"date":"2024-05-17","close":34000.0},{"date":"2024-05-20","close":30850.0},{"date":"2024-05-21","close":31900.0},{"date":"2024-05-22","close":29900.0},{"date":"2024-05-23","close":38850.0},{"date":"2024-05-24","close":38700.0},{"date":"2024-05-27","close":34850.0},{"date":"2024-05-28","close":41550.0},{"date":"2024-05-29","close":40000.0},{"date":"2024-05-30","close":40300.0},{"date":"2024-05-31","close":37500.0},{"date":"2024-06-03","close":37000.0},{"date":"2024-06-04","close":36600.0},{"date":"2024-06-05","close":36950.0},{"date":"2024-06-07","close":39500.0},{"date":"2024-06-10","close":46300.0},{"date":"2024-06-11","close":48850.0},{"date":"2024-06-12","close":46400.0},{"date":"2024-06-13","close":44100.0},{"date":"2024-06-14","close":42100.0},{"date":"2024-06-17","close":42700.0},{"date":"2024-06-18","close":36800.0},{"date":"2024-06-19","close":36750.0},{"date":"2024-06-20","close":42450.0},{"date":"2024-06-21","close":41300.0},{"date":"2024-06-24","close":43800.0},{"date":"2024-06-25","close":41500.0},{"date":"2024-06-26","close":38900.0},{"date":"2024-06-27","close":42000.0},{"date":"2024-06-28","close":39050.0},{"date":"2024-07-01","close":39600.0},{"date":"2024-07-02","close":35900.0},{"date":"2024-07-03","close":33550.0},{"date":"2024-07-04","close":35150.0},{"date":"2024-07-05","close":35900.0},{"date":"2024-07-08","close":40100.0},{"date":"2024-07-09","close":40700.0},{"date":"2024-07-10","close":41500.0},{"date":"2024-07-11","close":42400.0},{"date":"2024-07-12","close":43500.0},{"date":"2024-07-15","close":41800.0},{"date":"2024-07-16","close":40050.0},{"date":"2024-07-17","close":38150.0},{"date":"2024-07-18","close":39000.0},{"date":"2024-07-19","close":38800.0},{"date":"2024-07-22","close":37700.0},{"date":"2024-07-23","close":37700.0},{"date":"2024-07-24","close":35650.0},{"date":"2024-07-25","close":34700.0},{"date":"2024-07-26","close":34450.0},{"date":"2024-07-29","close":36150.0},{"date":"2024-07-30","close":37150.0},{"date":"2024-07-31","close":36400.0},{"date":"2024-08-01","close":35800.0},{"date":"2024-08-02","close":34000.0},{"date":"2024-08-05","close":30750.0},{"date":"2024-08-06","close":30850.0},{"date":"2024-08-07","close":32950.0},{"date":"2024-08-08","close":35000.0},{"date":"2024-08-09","close":34050.0},{"date":"2024-08-12","close":33600.0},{"date":"2024-08-13","close":31750.0},{"date":"2024-08-14","close":31500.0},{"date":"2024-08-16","close":32750.0},{"date":"2024-08-19","close":28850.0},{"date":"2024-08-20","close":25700.0},{"date":"2024-08-21","close":26300.0},{"date":"2024-08-22","close":26450.0},{"date":"2024-08-23","close":25800.0},{"date":"2024-08-26","close":24550.0},{"date":"2024-08-27","close":24500.0},{"date":"2024-08-28","close":23450.0},{"date":"2024-08-29","close":25800.0},{"date":"2024-08-30","close":30400.0},{"date":"2024-09-02","close":31300.0},{"date":"2024-09-03","close":31450.0},{"date":"2024-09-04","close":29400.0},{"date":"2024-09-05","close":32950.0},{"date":"2024-09-06","close":30850.0},{"date":"2024-09-09","close":27100.0},{"date":"2024-09-10","close":29100.0},{"date":"2024-09-11","close":27600.0},{"date":"2024-09-12","close":28850.0},{"date":"2024-09-13","close":31000.0},{"date":"2024-09-19","close":33100.0},{"date":"2024-09-20","close":34300.0},{"date":"2024-09-23","close":37500.0},{"date":"2024-09-24","close":37700.0},{"date":"2024-09-25","close":38050.0},{"date":"2024-09-26","close":37700.0},{"date":"2024-09-27","close":33850.0},{"date":"2024-09-30","close":34350.0},{"date":"2024-10-02","close":34450.0},{"date":"2024-10-04","close":34550.0},{"date":"2024-10-07","close":33150.0},{"date":"2024-10-08","close":32650.0},{"date":"2024-10-10","close":30900.0},{"date":"2024-10-11","close":31100.0},{"date":"2024-10-14","close":33950.0},{"date":"2024-10-15","close":33550.0},{"date":"2024-10-16","close":33000.0},{"date":"2024-10-17","close":31200.0},{"date":"2024-10-18","close":32100.0},{"date":"2024-10-21","close":33600.0},{"date":"2024-10-22","close":32000.0},{"date":"2024-10-23","close":32200.0},{"date":"2024-10-24","close":33350.0},{"date":"2024-10-25","close":31850.0},{"date":"2024-10-28","close":29400.0},{"date":"2024-10-29","close":28900.0},{"date":"2024-10-30","close":28150.0},{"date":"2024-10-31","close":29250.0},{"date":"2024-11-01","close":30200.0},{"date":"2024-11-04","close":30150.0},{"date":"2024-11-05","close":31500.0},{"date":"2024-11-06","close":32800.0},{"date":"2024-11-07","close":32800.0},{"date":"2024-11-08","close":33150.0},{"date":"2024-11-11","close":36100.0},{"date":"2024-11-12","close":25300.0},{"date":"2024-11-13","close":26500.0},{"date":"2024-11-14","close":20250.0},{"date":"2024-11-15","close":19810.0},{"date":"2024-11-18","close":18480.0},{"date":"2024-11-19","close":24000.0},{"date":"2024-11-20","close":22950.0},{"date":"2024-11-21","close":20300.0},{"date":"2024-11-22","close":22700.0},{"date":"2024-11-25","close":21450.0},{"date":"2024-11-26","close":21650.0},{"date":"2024-11-27","close":21050.0},{"date":"2024-11-28","close":20900.0},{"date":"2024-11-29","close":19910.0},{"date":"2024-12-02","close":19300.0},{"date":"2024-12-03","close":19680.0},{"date":"2024-12-04","close":18900.0},{"date":"2024-12-05","close":18580.0},{"date":"2024-12-06","close":17800.0},{"date":"2024-12-09","close":16350.0},{"date":"2024-12-10","close":16990.0},{"date":"2024-12-11","close":17020.0},{"date":"2024-12-12","close":17160.0},{"date":"2024-12-13","close":17130.0},{"date":"2024-12-16","close":18650.0},{"date":"2024-12-17","close":17800.0},{"date":"2024-12-18","close":16980.0},{"date":"2024-12-19","close":17230.0},{"date":"2024-12-20","close":16400.0},{"date":"2024-12-23","close":17810.0},{"date":"2024-12-24","close":17050.0},{"date":"2024-12-26","close":16630.0},{"date":"2024-12-27","close":16300.0},{"date":"2024-12-30","close":17300.0},{"date":"2025-01-02","close":17290.0},{"date":"2025-01-03","close":17680.0},{"date":"2025-01-06","close":18550.0},{"date":"2025-01-07","close":20800.0},{"date":"2025-01-08","close":21150.0},{"date":"2025-01-09","close":21150.0},{"date":"2025-01-10","close":21450.0},{"date":"2025-01-13","close":21750.0},{"date":"2025-01-14","close":21700.0},{"date":"2025-01-15","close":23100.0},{"date":"2025-01-16","close":22850.0},{"date":"2025-01-17","close":23300.0},{"date":"2025-01-20","close":23150.0},{"date":"2025-01-21","close":22500.0},{"date":"2025-01-22","close":22050.0},{"date":"2025-01-23","close":21350.0},{"date":"2025-01-24","close":22400.0},{"date":"2025-01-31","close":22000.0},{"date":"2025-02-03","close":21250.0},{"date":"2025-02-04","close":21650.0},{"date":"2025-02-05","close":22200.0},{"date":"2025-02-06","close":22400.0},{"date":"2025-02-07","close":21900.0},{"date":"2025-02-10","close":21600.0},{"date":"2025-02-11","close":22600.0},{"date":"2025-02-12","close":21500.0},{"date":"2025-02-13","close":21200.0},{"date":"2025-02-14","close":21000.0},{"date":"2025-02-17","close":22300.0},{"date":"2025-02-18","close":24950.0},{"date":"2025-02-19","close":25500.0},{"date":"2025-02-20","close":26500.0},{"date":"2025-02-21","close":24450.0},{"date":"2025-02-24","close":24500.0},{"date":"2025-02-25","close":24550.0},{"date":"2025-02-26","close":23900.0},{"date":"2025-02-27","close":23450.0},{"date":"2025-02-28","close":22150.0},{"date":"2025-03-04","close":21550.0},{"date":"2025-03-05","close":22300.0},{"date":"2025-03-06","close":24000.0},{"date":"2025-03-07","close":24300.0},{"date":"2025-03-10","close":24350.0},{"date":"2025-03-11","close":24700.0},{"date":"2025-03-12","close":25500.0},{"date":"2025-03-13","close":26000.0},{"date":"2025-03-14","close":25700.0},{"date":"2025-03-17","close":25650.0},{"date":"2025-03-18","close":26900.0},{"date":"2025-03-19","close":26000.0},{"date":"2025-03-20","close":25850.0},{"date":"2025-03-21","close":25700.0},{"date":"2025-03-24","close":29200.0},{"date":"2025-03-25","close":25950.0},{"date":"2025-03-26","close":25350.0},{"date":"2025-03-27","close":25500.0},{"date":"2025-03-28","close":24350.0},{"date":"2025-03-31","close":23450.0},{"date":"2025-04-01","close":23100.0},{"date":"2025-04-02","close":22700.0},{"date":"2025-04-03","close":23100.0},{"date":"2025-04-04","close":24950.0},{"date":"2025-04-07","close":23100.0},{"date":"2025-04-08","close":23150.0},{"date":"2025-04-09","close":22500.0},{"date":"2025-04-10","close":23000.0},{"date":"2025-04-11","close":22400.0},{"date":"2025-04-14","close":21350.0},{"date":"2025-04-15","close":20950.0},{"date":"2025-04-16","close":21050.0},{"date":"2025-04-17","close":21500.0},{"date":"2025-04-18","close":20950.0},{"date":"2025-04-21","close":19860.0},{"date":"2025-04-22","close":21000.0},{"date":"2025-04-23","close":21000.0},{"date":"2025-04-24","close":21700.0},{"date":"2025-04-25","close":22250.0},{"date":"2025-04-28","close":22500.0},{"date":"2025-04-29","close":22300.0},{"date":"2025-04-30","close":21350.0},{"date":"2025-05-02","close":21350.0},{"date":"2025-05-07","close":20750.0},{"date":"2025-05-08","close":21250.0},{"date":"2025-05-09","close":20800.0},{"date":"2025-05-12","close":20100.0},{"date":"2025-05-13","close":20100.0},{"date":"2025-05-14","close":20750.0},{"date":"2025-05-15","close":21450.0},{"date":"2025-05-16","close":20400.0},{"date":"2025-05-19","close":20300.0},{"date":"2025-05-20","close":20450.0},{"date":"2025-05-21","close":20300.0},{"date":"2025-05-22","close":20300.0},{"date":"2025-05-23","close":20000.0},{"date":"2025-05-26","close":20400.0},{"date":"2025-05-27","close":20000.0},{"date":"2025-05-28","close":19390.0},{"date":"2025-05-29","close":19110.0},{"date":"2025-05-30","close":19100.0},{"date":"2025-06-02","close":19050.0},{"date":"2025-06-04","close":19540.0},{"date":"2025-06-05","close":19140.0},{"date":"2025-06-09","close":20900.0},{"date":"2025-06-10","close":21150.0},{"date":"2025-06-11","close":21200.0},{"date":"2025-06-12","close":21550.0},{"date":"2025-06-13","close":21800.0},{"date":"2025-06-16","close":24450.0},{"date":"2025-06-17","close":23800.0},{"date":"2025-06-18","close":23500.0},{"date":"2025-06-19","close":22450.0},{"date":"2025-06-20","close":21900.0},{"date":"2025-06-23","close":20850.0},{"date":"2025-06-24","close":20850.0},{"date":"2025-06-25","close":20900.0},{"date":"2025-06-26","close":21350.0},{"date":"2025-06-27","close":20850.0},{"date":"2025-06-30","close":20650.0},{"date":"2025-07-01","close":21600.0},{"date":"2025-07-02","close":21100.0},{"date":"2025-07-03","close":21150.0},{"date":"2025-07-04","close":20500.0},{"date":"2025-07-07","close":20450.0},{"date":"2025-07-08","close":20600.0},{"date":"2025-07-09","close":20200.0},{"date":"2025-07-10","close":20050.0},{"date":"2025-07-11","close":20000.0},{"date":"2025-07-14","close":19590.0},{"date":"2025-07-15","close":20000.0},{"date":"2025-07-16","close":20200.0},{"date":"2025-07-17","close":21600.0},{"date":"2025-07-18","close":21400.0},{"date":"2025-07-21","close":21250.0},{"date":"2025-07-22","close":20700.0},{"date":"2025-07-23","close":20600.0},{"date":"2025-07-24","close":20650.0},{"date":"2025-07-25","close":20650.0},{"date":"2025-07-28","close":20200.0},{"date":"2025-07-29","close":20600.0},{"date":"2025-07-30","close":20250.0},{"date":"2025-07-31","close":20600.0},{"date":"2025-08-01","close":20150.0},{"date":"2025-08-04","close":19970.0},{"date":"2025-08-05","close":20300.0},{"date":"2025-08-06","close":20350.0},{"date":"2025-08-07","close":20350.0},{"date":"2025-08-08","close":20350.0},{"date":"2025-08-11","close":20500.0},{"date":"2025-08-12","close":20300.0},{"date":"2025-08-13","close":20600.0},{"date":"2025-08-14","close":20750.0},{"date":"2025-08-18","close":20100.0},{"date":"2025-08-19","close":19920.0},{"date":"2025-08-20","close":19200.0},{"date":"2025-08-21","close":19140.0},{"date":"2025-08-22","close":18690.0},{"date":"2025-08-25","close":18650.0},{"date":"2025-08-26","close":18650.0},{"date":"2025-08-27","close":18880.0},{"date":"2025-08-28","close":19000.0},{"date":"2025-08-29","close":18540.0},{"date":"2025-09-01","close":18080.0},{"date":"2025-09-02","close":18770.0},{"date":"2025-09-03","close":18790.0},{"date":"2025-09-04","close":18980.0},{"date":"2025-09-05","close":19240.0},{"date":"2025-09-08","close":20800.0},{"date":"2025-09-09","close":20700.0},{"date":"2025-09-10","close":22000.0},{"date":"2025-09-11","close":21500.0},{"date":"2025-09-12","close":22100.0},{"date":"2025-09-15","close":22400.0},{"date":"2025-09-16","close":21600.0},{"date":"2025-09-17","close":23500.0},{"date":"2025-09-18","close":24600.0},{"date":"2025-09-19","close":24900.0},{"date":"2025-09-22","close":24450.0},{"date":"2025-09-23","close":24650.0},{"date":"2025-09-24","close":25500.0},{"date":"2025-09-25","close":24850.0},{"date":"2025-09-26","close":23850.0},{"date":"2025-09-29","close":25600.0},{"date":"2025-09-30","close":25700.0},{"date":"2025-10-01","close":25400.0},{"date":"2025-10-02","close":25900.0},{"date":"2025-10-10","close":27600.0},{"date":"2025-10-13","close":27600.0},{"date":"2025-10-14","close":25950.0},{"date":"2025-10-15","close":26650.0},{"date":"2025-10-16","close":26100.0},{"date":"2025-10-17","close":25900.0},{"date":"2025-10-20","close":24050.0},{"date":"2025-10-21","close":23400.0},{"date":"2025-10-22","close":23100.0},{"date":"2025-10-23","close":26800.0},{"date":"2025-10-24","close":24300.0},{"date":"2025-10-27","close":24800.0},{"date":"2025-10-28","close":24100.0},{"date":"2025-10-29","close":23650.0},{"date":"2025-10-30","close":23100.0},{"date":"2025-10-31","close":23550.0},{"date":"2025-11-03","close":24250.0},{"date":"2025-11-04","close":24300.0},{"date":"2025-11-05","close":23350.0},{"date":"2025-11-06","close":23000.0},{"date":"2025-11-07","close":22200.0},{"date":"2025-11-10","close":21950.0},{"date":"2025-11-11","close":22100.0},{"date":"2025-11-12","close":23150.0},{"date":"2025-11-13","close":26200.0},{"date":"2025-11-14","close":26250.0},{"date":"2025-11-17","close":26600.0},{"date":"2025-11-18","close":25550.0},{"date":"2025-11-19","close":23900.0},{"date":"2025-11-20","close":25350.0},{"date":"2025-11-21","close":24350.0},{"date":"2025-11-24","close":23650.0},{"date":"2025-11-25","close":22950.0},{"date":"2025-11-26","close":24050.0},{"date":"2025-11-27","close":24400.0},{"date":"2025-11-28","close":25600.0},{"date":"2025-12-01","close":25950.0},{"date":"2025-12-02","close":30950.0},{"date":"2025-12-03","close":32800.0},{"date":"2025-12-04","close":32550.0},{"date":"2025-12-05","close":34200.0},{"date":"2025-12-08","close":30700.0},{"date":"2025-12-09","close":31000.0},{"date":"2025-12-10","close":32000.0},{"date":"2025-12-11","close":32200.0},{"date":"2025-12-12","close":31300.0},{"date":"2025-12-15","close":31400.0},{"date":"2025-12-16","close":31800.0},{"date":"2025-12-17","close":29800.0},{"date":"2025-12-18","close":29650.0},{"date":"2025-12-19","close":30300.0},{"date":"2025-12-22","close":30400.0},{"date":"2025-12-23","close":30700.0},{"date":"2025-12-24","close":31150.0},{"date":"2025-12-26","close":32000.0},{"date":"2025-12-29","close":35400.0},{"date":"2025-12-30","close":37950.0},{"date":"2026-01-02","close":37050.0},{"date":"2026-01-05","close":36900.0},{"date":"2026-01-06","close":37100.0},{"date":"2026-01-07","close":40300.0},{"date":"2026-01-08","close":40450.0},{"date":"2026-01-09","close":40350.0},{"date":"2026-01-12","close":38950.0},{"date":"2026-01-13","close":35550.0},{"date":"2026-01-14","close":34950.0},{"date":"2026-01-15","close":35150.0},{"date":"2026-01-16","close":34350.0},{"date":"2026-01-19","close":32550.0},{"date":"2026-01-20","close":32350.0},{"date":"2026-01-21","close":30100.0},{"date":"2026-01-22","close":29750.0},{"date":"2026-01-23","close":33300.0},{"date":"2026-01-26","close":34900.0},{"date":"2026-01-27","close":34900.0},{"date":"2026-01-28","close":34800.0},{"date":"2026-01-29","close":34200.0},{"date":"2026-01-30","close":34400.0},{"date":"2026-02-02","close":31400.0},{"date":"2026-02-03","close":33300.0},{"date":"2026-02-04","close":33250.0},{"date":"2026-02-05","close":32300.0},{"date":"2026-02-06","close":30650.0},{"date":"2026-02-09","close":33150.0},{"date":"2026-02-10","close":34450.0},{"date":"2026-02-11","close":34850.0},{"date":"2026-02-12","close":36000.0},{"date":"2026-02-13","close":35200.0},{"date":"2026-02-19","close":38000.0},{"date":"2026-02-20","close":37950.0},{"date":"2026-02-23","close":37900.0},{"date":"2026-02-24","close":38150.0},{"date":"2026-02-25","close":37350.0},{"date":"2026-02-26","close":38350.0},{"date":"2026-02-27","close":38150.0},{"date":"2026-03-03","close":37350.0},{"date":"2026-03-04","close":32300.0},{"date":"2026-03-05","close":35800.0},{"date":"2026-03-06","close":36200.0},{"date":"2026-03-09","close":33950.0},{"date":"2026-03-10","close":36000.0},{"date":"2026-03-11","close":38500.0},{"date":"2026-03-12","close":37350.0},{"date":"2026-03-13","close":36300.0},{"date":"2026-03-16","close":34750.0},{"date":"2026-03-17","close":34900.0},{"date":"2026-03-18","close":33750.0},{"date":"2026-03-19","close":32950.0},{"date":"2026-03-20","close":33250.0},{"date":"2026-03-23","close":30700.0},{"date":"2026-03-24","close":32300.0},{"date":"2026-03-25","close":33800.0},{"date":"2026-03-26","close":33550.0},{"date":"2026-03-27","close":33550.0},{"date":"2026-03-30","close":32500.0},{"date":"2026-03-31","close":28700.0},{"date":"2026-04-01","close":27400.0},{"date":"2026-04-02","close":24950.0},{"date":"2026-04-03","close":25500.0},{"date":"2026-04-06","close":25200.0},{"date":"2026-04-07","close":25600.0},{"date":"2026-04-08","close":26600.0},{"date":"2026-04-09","close":27650.0},{"date":"2026-04-10","close":28050.0},{"date":"2026-04-13","close":28200.0},{"date":"2026-04-14","close":31700.0},{"date":"2026-04-15","close":32350.0},{"date":"2026-04-16","close":32800.0},{"date":"2026-04-17","close":32150.0},{"date":"2026-04-20","close":32750.0},{"date":"2026-04-21","close":32350.0},{"date":"2026-04-22","close":32750.0},{"date":"2026-04-23","close":32400.0},{"date":"2026-04-24","close":34300.0},{"date":"2026-04-27","close":34450.0},{"date":"2026-04-28","close":34600.0},{"date":"2026-04-29","close":36850.0},{"date":"2026-04-30","close":36100.0},{"date":"2026-05-04","close":36150.0},{"date":"2026-05-06","close":34100.0},{"date":"2026-05-07","close":34100.0},{"date":"2026-05-08","close":33550.0},{"date":"2026-05-11","close":32400.0},{"date":"2026-05-12","close":32300.0},{"date":"2026-05-13","close":31300.0},{"date":"2026-05-14","close":31250.0},{"date":"2026-05-15","close":29500.0},{"date":"2026-05-18","close":29300.0},{"date":"2026-05-19","close":28850.0},{"date":"2026-05-20","close":27800.0},{"date":"2026-05-21","close":28500.0},{"date":"2026-05-22","close":34100.0},{"date":"2026-05-26","close":33150.0},{"date":"2026-05-27","close":31050.0},{"date":"2026-05-28","close":31300.0},{"date":"2026-05-29","close":30300.0},{"date":"2026-06-01","close":28550.0},{"date":"2026-06-02","close":28600.0},{"date":"2026-06-04","close":28450.0},{"date":"2026-06-05","close":30600.0},{"date":"2026-06-08","close":25950.0},{"date":"2026-06-09","close":29000.0},{"date":"2026-06-10","close":30750.0},{"date":"2026-06-11","close":29800.0},{"date":"2026-06-12","close":31450.0},{"date":"2026-06-15","close":26300.0},{"date":"2026-06-16","close":26550.0},{"date":"2026-06-17","close":25650.0},{"date":"2026-06-18","close":24400.0},{"date":"2026-06-19","close":21900.0},{"date":"2026-06-22","close":22050.0},{"date":"2026-06-23","close":20300.0},{"date":"2026-06-24","close":22400.0},{"date":"2026-06-25","close":20600.0},{"date":"2026-06-26","close":19530.0},{"date":"2026-06-29","close":21200.0},{"date":"2026-06-30","close":21500.0},{"date":"2026-07-01","close":22850.0},{"date":"2026-07-02","close":20550.0},{"date":"2026-07-03","close":20750.0},{"date":"2026-07-06","close":20550.0},{"date":"2026-07-07","close":20250.0},{"date":"2026-07-08","close":18720.0},{"date":"2026-07-09","close":19390.0},{"date":"2026-07-10","close":20100.0},{"date":"2026-07-13","close":18500.0},{"date":"2026-07-14","close":17810.0},{"date":"2026-07-15","close":19000.0},{"date":"2026-07-16","close":18700.0},{"date":"2026-07-20","close":17410.0},{"date":"2026-07-21","close":17370.0},{"date":"2026-07-22","close":16800.0},{"date":"2026-07-23","close":17350.0},{"date":"2026-07-24","close":16950.0},{"date":"2026-07-27","close":17310.0},{"date":"2026-07-28","close":16000.0},{"date":"2026-07-29","close":15100.0},{"date":"2026-07-30","close":15190.0},{"date":"2026-07-31","close":16630.0},{"date":"2026-08-03","close":17500.0},{"date":"2026-08-04","close":18480.0},{"date":"2026-08-05","close":18940.0},{"date":"2026-08-06","close":18850.0},{"date":"2026-08-07","close":19300.0},{"date":"2026-08-10","close":21150.0},{"date":"2026-08-11","close":20650.0},{"date":"2026-08-12","close":20450.0},{"date":"2026-08-13","close":20300.0},{"date":"2026-08-14","close":20400.0},{"date":"2026-08-18","close":19290.0},{"date":"2026-08-19","close":19000.0},{"date":"2026-08-20","close":19790.0},{"date":"2026-08-21","close":18600.0},{"date":"2026-08-24","close":19210.0},{"date":"2026-08-25","close":19170.0},{"date":"2026-08-26","close":19320.0},{"date":"2026-08-27","close":19110.0},{"date":"2026-08-28","close":19450.0},{"date":"2026-08-31","close":19840.0},{"date":"2026-09-01","close":19700.0},{"date":"2026-09-02","close":19000.0},{"date":"2026-09-03","close":18680.0},{"date":"2026-09-04","close":19040.0},{"date":"2026-09-07","close":21950.0},{"date":"2026-09-08","close":21900.0},{"date":"2026-09-09","close":21500.0},{"date":"2026-09-10","close":20900.0},{"date":"2026-09-11","close":20150.0},{"date":"2026-09-14","close":19980.0},{"date":"2026-09-15","close":20600.0},{"date":"2026-09-16","close":20150.0},{"date":"2026-09-17","close":20550.0},{"date":"2026-09-18","close":20300.0},{"date":"2026-09-21","close":20500.0},{"date":"2026-09-22","close":20150.0},{"date":"2026-09-23","close":20200.0},{"date":"2026-09-28","close":20300.0},{"date":"2026-09-29","close":20700.0},{"date":"2026-09-30","close":20700.0},{"date":"2026-10-01","close":21600.0},{"date":"2026-10-02","close":21300.0},{"date":"2026-10-06","close":23200.0},{"date":"2026-10-07","close":23000.0},{"date":"2026-10-08","close":21950.0},{"date":"2026-10-12","close":20600.0},{"date":"2026-10-13","close":20600.0},{"date":"2026-10-14","close":20400.0},{"date":"2026-10-15","close":19880.0},{"date":"2026-10-16","close":21250.0},{"date":"2026-10-19","close":21400.0},{"date":"2026-10-20","close":21350.0},{"date":"2026-10-21","close":21000.0},{"date":"2026-10-22","close":20300.0},{"date":"2026-10-23","close":20150.0}],"chart_data":[{"date":"2024-10-23","open":32300,"high":33000,"low":29700,"close":32200,"volume":137432,"rsi_14":42.24,"sma_20":33877.5,"sma_60":32025.83,"sma_120":35464.58},{"date":"2024-10-24","open":32100,"high":34850,"low":31500,"close":33350,"volume":222974,"rsi_14":46.31,"sma_20":33670.0,"sma_60":31953.33,"sma_120":35374.58},{"date":"2024-10-25","open":33500,"high":33550,"low":31600,"close":31850,"volume":97610,"rsi_14":41.72,"sma_20":33377.5,"sma_60":31890.0,"sma_120":35302.5},{"date":"2024-10-28","open":31900,"high":33000,"low":28900,"close":29400,"volume":214357,"rsi_14":39.19,"sma_20":32945.0,"sma_60":31801.67,"sma_120":35272.08},{"date":"2024-10-29","open":29350,"high":31400,"low":27850,"close":28900,"volume":215162,"rsi_14":39.19,"sma_20":32505.0,"sma_60":31709.17,"sma_120":35207.08},{"date":"2024-10-30","open":28900,"high":29250,"low":28000,"close":28150,"volume":102740,"rsi_14":41.59,"sma_20":32220.0,"sma_60":31575.83,"sma_120":35157.5},{"date":"2024-10-31","open":27700,"high":30350,"low":27100,"close":29250,"volume":131164,"rsi_14":44.64,"sma_20":31965.0,"sma_60":31444.17,"sma_120":35109.58},{"date":"2024-11-01","open":28800,"high":30800,"low":28400,"close":30200,"volume":105979,"rsi_14":37.79,"sma_20":31752.5,"sma_60":31340.83,"sma_120":35055.0},{"date":"2024-11-04","open":30000,"high":30950,"low":29400,"close":30150,"volume":89124,"rsi_14":38.67,"sma_20":31532.5,"sma_60":31246.67,"sma_120":34985.42},{"date":"2024-11-05","open":30000,"high":32050,"low":29700,"close":31500,"volume":150805,"rsi_14":45.25,"sma_20":31450.0,"sma_60":31205.0,"sma_120":34906.25},{"date":"2024-11-06","open":31500,"high":33650,"low":31500,"close":32800,"volume":158029,"rsi_14":55.23,"sma_20":31457.5,"sma_60":31239.17,"sma_120":34838.33},{"date":"2024-11-07","open":31339,"high":33224,"low":30255,"close":32800,"volume":237908,"rsi_14":58.23,"sma_20":31652.5,"sma_60":31305.0,"sma_120":34782.5},{"date":"2024-11-08","open":35000,"high":35750,"low":31850,"close":33150,"volume":261195,"rsi_14":48.64,"sma_20":31755.0,"sma_60":31308.33,"sma_120":34728.33},{"date":"2024-11-11","open":33850,"high":36200,"low":33850,"close":36100,"volume":350645,"rsi_14":61.45,"sma_20":31862.5,"sma_60":31326.67,"sma_120":34746.67},{"date":"2024-11-12","open":35900,"high":35900,"low":25300,"close":25300,"volume":2450761,"rsi_14":37.89,"sma_20":31450.0,"sma_60":31180.83,"sma_120":34680.83},{"date":"2024-11-13","open":26350,"high":29850,"low":23000,"close":26500,"volume":2221916,"rsi_14":38.0,"sma_20":31125.0,"sma_60":31062.5,"sma_120":34618.33},{"date":"2024-11-14","open":27000,"high":27250,"low":18730,"close":20250,"volume":2093034,"rsi_14":32.58,"sma_20":30577.5,"sma_60":30870.83,"sma_120":34530.0},{"date":"2024-11-15","open":21100,"high":22250,"low":19510,"close":19810,"volume":714036,"rsi_14":34.68,"sma_20":29963.0,"sma_60":30676.0,"sma_120":34429.25},{"date":"2024-11-18","open":20000,"high":20600,"low":18200,"close":18480,"volume":632261,"rsi_14":33.78,"sma_20":29207.0,"sma_60":30438.17,"sma_120":34334.08},{"date":"2024-11-19","open":20250,"high":24000,"low":19940,"close":24000,"volume":1528100,"rsi_14":44.38,"sma_20":28807.0,"sma_60":30357.33,"sma_120":34210.33},{"date":"2024-11-20","open":24300,"high":26250,"low":22600,"close":22950,"volume":818574,"rsi_14":41.45,"sma_20":28344.5,"sma_60":30311.5,"sma_120":34079.08},{"date":"2024-11-21","open":23050,"high":23300,"low":19890,"close":20300,"volume":466412,"rsi_14":37.16,"sma_20":27692.0,"sma_60":30211.5,"sma_120":33957.83},{"date":"2024-11-22","open":20550,"high":23950,"low":19700,"close":22700,"volume":781117,"rsi_14":40.89,"sma_20":27234.5,"sma_60":30149.0,"sma_120":33800.75},{"date":"2024-11-25","open":22550,"high":22750,"low":21350,"close":21450,"volume":280640,"rsi_14":37.68,"sma_20":26837.0,"sma_60":30076.5,"sma_120":33646.17},{"date":"2024-11-26","open":21950,"high":22900,"low":21200,"close":21650,"volume":194636,"rsi_14":35.95,"sma_20":26474.5,"sma_60":30028.17,"sma_120":33490.75},{"date":"2024-11-27","open":22150,"high":22250,"low":20900,"close":21050,"volume":148270,"rsi_14":32.04,"sma_20":26119.5,"sma_60":29970.67,"sma_120":33353.67},{"date":"2024-11-28","open":21500,"high":21950,"low":20600,"close":20900,"volume":126852,"rsi_14":33.35,"sma_20":25702.0,"sma_60":29928.17,"sma_120":33219.5},{"date":"2024-11-29","open":20750,"high":21200,"low":19810,"close":19910,"volume":213101,"rsi_14":26.76,"sma_20":25187.5,"sma_60":29830.0,"sma_120":33080.42},{"date":"2024-12-02","open":20200,"high":20500,"low":19050,"close":19300,"volume":111974,"rsi_14":37.82,"sma_20":24645.0,"sma_60":29645.0,"sma_120":32933.33},{"date":"2024-12-03","open":19300,"high":20000,"low":19010,"close":19680,"volume":128850,"rsi_14":35.68,"sma_20":24054.0,"sma_60":29451.33,"sma_120":32768.17},{"date":"2024-12-04","open":19050,"high":19370,"low":18500,"close":18900,"volume":157412,"rsi_14":46.32,"sma_20":23359.0,"sma_60":29242.17,"sma_120":32539.83},{"date":"2024-12-05","open":18900,"high":19690,"low":18580,"close":18580,"volume":101277,"rsi_14":46.63,"sma_20":22548.0,"sma_60":29061.83,"sma_120":32287.58},{"date":"2024-12-06","open":18600,"high":18600,"low":16750,"close":17800,"volume":239764,"rsi_14":48.08,"sma_20":21780.5,"sma_60":28809.33,"sma_120":32049.25},{"date":"2024-12-09","open":16900,"high":17350,"low":16130,"close":16350,"volume":235455,"rsi_14":21.9,"sma_20":20793.0,"sma_60":28567.67,"sma_120":31818.0},{"date":"2024-12-10","open":16370,"high":17280,"low":16370,"close":16990,"volume":123735,"rsi_14":27.42,"sma_20":20377.5,"sma_60":28399.17,"sma_120":31608.75},{"date":"2024-12-11","open":17200,"high":17950,"low":16860,"close":17020,"volume":109939,"rsi_14":34.5,"sma_20":19903.5,"sma_60":28197.83,"sma_120":31394.75},{"date":"2024-12-12","open":17020,"high":17770,"low":16490,"close":17160,"volume":138605,"rsi_14":16.71,"sma_20":19749.0,"sma_60":28023.83,"sma_120":31231.08},{"date":"2024-12-13","open":16950,"high":17350,"low":16720,"close":17130,"volume":98064,"rsi_14":19.58,"sma_20":19615.0,"sma_60":27828.5,"sma_120":31067.58},{"date":"2024-12-16","open":17130,"high":18920,"low":17130,"close":18650,"volume":230764,"rsi_14":32.19,"sma_20":19623.5,"sma_60":27622.67,"sma_120":30869.25},{"date":"2024-12-17","open":18650,"high":18650,"low":17610,"close":17800,"volume":104661,"rsi_14":31.26,"sma_20":19313.5,"sma_60":27367.67,"sma_120":30673.42},{"date":"2024-12-18","open":17800,"high":17800,"low":16850,"close":16980,"volume":118538,"rsi_14":29.01,"sma_20":19015.0,"sma_60":27079.0,"sma_120":30449.92},{"date":"2024-12-19","open":16620,"high":17330,"low":16300,"close":17230,"volume":126745,"rsi_14":34.42,"sma_20":18861.5,"sma_60":26741.17,"sma_120":30247.67},{"date":"2024-12-20","open":17020,"high":17230,"low":16300,"close":16400,"volume":83966,"rsi_14":33.56,"sma_20":18546.5,"sma_60":26386.17,"sma_120":30060.17},{"date":"2024-12-23","open":16800,"high":18380,"low":16610,"close":17810,"volume":166558,"rsi_14":40.51,"sma_20":18364.5,"sma_60":26048.83,"sma_120":29858.58},{"date":"2024-12-24","open":17500,"high":18150,"low":17050,"close":17050,"volume":89620,"rsi_14":40.59,"sma_20":18134.5,"sma_60":25704.67,"sma_120":29675.25},{"date":"2024-12-26","open":17240,"high":17490,"low":16390,"close":16630,"volume":94032,"rsi_14":40.18,"sma_20":17913.5,"sma_60":25417.67,"sma_120":29483.83},{"date":"2024-12-27","open":16300,"high":16890,"low":16210,"close":16300,"volume":68025,"rsi_14":42.09,"sma_20":17683.5,"sma_60":25116.83,"sma_120":29320.5},{"date":"2024-12-30","open":16350,"high":17600,"low":16320,"close":17300,"volume":83756,"rsi_14":55.26,"sma_20":17553.0,"sma_60":24831.0,"sma_120":29185.08},{"date":"2025-01-02","open":17570,"high":17570,"low":17100,"close":17290,"volume":53299,"rsi_14":51.79,"sma_20":17452.5,"sma_60":24543.33,"sma_120":29036.25},{"date":"2025-01-03","open":17990,"high":18110,"low":17280,"close":17680,"volume":62327,"rsi_14":53.77,"sma_20":17352.5,"sma_60":24285.5,"sma_120":28884.42},{"date":"2025-01-06","open":17710,"high":18600,"low":17710,"close":18550,"volume":77095,"rsi_14":57.32,"sma_20":17335.0,"sma_60":24050.5,"sma_120":28704.83},{"date":"2025-01-07","open":18860,"high":21600,"low":18300,"close":20800,"volume":333546,"rsi_14":65.67,"sma_20":17446.0,"sma_60":23882.17,"sma_120":28539.0},{"date":"2025-01-08","open":21100,"high":21750,"low":20850,"close":21150,"volume":116819,"rsi_14":61.86,"sma_20":17613.5,"sma_60":23716.33,"sma_120":28369.42},{"date":"2025-01-09","open":21500,"high":21650,"low":20450,"close":21150,"volume":93488,"rsi_14":67.29,"sma_20":17853.5,"sma_60":23503.0,"sma_120":28192.33},{"date":"2025-01-10","open":20950,"high":21550,"low":20650,"close":21450,"volume":62146,"rsi_14":74.37,"sma_20":18076.5,"sma_60":23301.33,"sma_120":28008.58},{"date":"2025-01-13","open":21350,"high":24400,"low":21350,"close":21750,"volume":312881,"rsi_14":74.51,"sma_20":18313.0,"sma_60":23113.83,"sma_120":27841.5},{"date":"2025-01-14","open":22350,"high":22900,"low":21200,"close":21700,"volume":80677,"rsi_14":81.4,"sma_20":18540.0,"sma_60":22955.5,"sma_120":27688.58},{"date":"2025-01-15","open":22150,"high":23300,"low":20800,"close":23100,"volume":191108,"rsi_14":81.38,"sma_20":18838.5,"sma_60":22805.5,"sma_120":27563.17},{"date":"2025-01-16","open":24250,"high":24400,"low":21850,"close":22850,"volume":198330,"rsi_14":86.62,"sma_20":19048.5,"sma_60":22626.33,"sma_120":27428.58},{"date":"2025-01-17","open":22350,"high":23750,"low":22350,"close":23300,"volume":109544,"rsi_14":91.95,"sma_20":19323.5,"sma_60":22481.33,"sma_120":27299.42},{"date":"2025-01-20","open":23800,"high":24300,"low":23100,"close":23150,"volume":98923,"rsi_14":94.08,"sma_20":19632.0,"sma_60":22330.5,"sma_120":27178.17},{"date":"2025-01-21","open":23150,"high":23750,"low":22050,"close":22500,"volume":68583,"rsi_14":85.04,"sma_20":19895.5,"sma_60":22149.67,"sma_120":27051.5},{"date":"2025-01-22","open":22500,"high":23200,"low":22050,"close":22050,"volume":55233,"rsi_14":80.28,"sma_20":20178.0,"sma_60":21986.33,"sma_120":26938.17},{"date":"2025-01-23","open":22250,"high":22550,"low":21100,"close":21350,"volume":77593,"rsi_14":72.46,"sma_20":20355.0,"sma_60":21852.17,"sma_120":26826.92},{"date":"2025-01-24","open":21350,"high":22900,"low":21200,"close":22400,"volume":94921,"rsi_14":73.05,"sma_20":20622.5,"sma_60":21743.83,"sma_120":26726.5},{"date":"2025-01-31","open":22400,"high":23000,"low":21900,"close":22000,"volume":62180,"rsi_14":59.23,"sma_20":20891.0,"sma_60":21641.33,"sma_120":26608.58},{"date":"2025-02-03","open":21350,"high":21700,"low":20650,"close":21250,"volume":83956,"rsi_14":50.72,"sma_20":21138.5,"sma_60":21508.0,"sma_120":26476.08},{"date":"2025-02-04","open":21800,"high":22200,"low":21350,"close":21650,"volume":55244,"rsi_14":53.42,"sma_20":21356.0,"sma_60":21365.5,"sma_120":26353.17},{"date":"2025-02-05","open":22000,"high":22700,"low":21250,"close":22200,"volume":66602,"rsi_14":54.97,"sma_20":21601.5,"sma_60":21233.0,"sma_120":26239.83},{"date":"2025-02-06","open":22300,"high":23100,"low":22100,"close":22400,"volume":66710,"rsi_14":54.36,"sma_20":21837.5,"sma_60":21081.33,"sma_120":26143.17},{"date":"2025-02-07","open":22050,"high":22300,"low":21500,"close":21900,"volume":69955,"rsi_14":51.27,"sma_20":22005.0,"sma_60":20899.67,"sma_120":26069.42},{"date":"2025-02-10","open":21600,"high":21950,"low":20800,"close":21600,"volume":62255,"rsi_14":38.97,"sma_20":22045.0,"sma_60":20679.67,"sma_120":25992.33},{"date":"2025-02-11","open":21600,"high":23000,"low":21400,"close":22600,"volume":100325,"rsi_14":48.34,"sma_20":22117.5,"sma_60":20503.83,"sma_120":25906.08},{"date":"2025-02-12","open":22600,"high":22650,"low":21500,"close":21500,"volume":81238,"rsi_14":39.02,"sma_20":22135.0,"sma_60":20260.5,"sma_120":25793.58},{"date":"2025-02-13","open":21500,"high":21800,"low":20950,"close":21200,"volume":69874,"rsi_14":38.32,"sma_20":22122.5,"sma_60":20192.17,"sma_120":25686.5},{"date":"2025-02-14","open":21200,"high":21500,"low":20800,"close":21000,"volume":73355,"rsi_14":40.51,"sma_20":22085.0,"sma_60":20100.5,"sma_120":25581.5},{"date":"2025-02-17","open":21450,"high":23000,"low":21400,"close":22300,"volume":115559,"rsi_14":51.43,"sma_20":22115.0,"sma_60":20134.67,"sma_120":25502.75},{"date":"2025-02-18","open":22600,"high":24950,"low":22200,"close":24950,"volume":269479,"rsi_14":66.82,"sma_20":22207.5,"sma_60":20220.33,"sma_120":25448.17},{"date":"2025-02-19","open":25700,"high":26800,"low":25150,"close":25500,"volume":285150,"rsi_14":65.2,"sma_20":22340.0,"sma_60":20337.33,"sma_120":25387.75},{"date":"2025-02-20","open":26500,"high":26500,"low":25050,"close":26500,"volume":113130,"rsi_14":70.83,"sma_20":22500.0,"sma_60":20379.0,"sma_120":25368.17},{"date":"2025-02-21","open":26500,"high":27700,"low":24000,"close":24450,"volume":197427,"rsi_14":63.22,"sma_20":22565.0,"sma_60":20404.0,"sma_120":25357.75},{"date":"2025-02-24","open":23800,"high":24500,"low":22800,"close":24500,"volume":125773,"rsi_14":62.13,"sma_20":22665.0,"sma_60":20474.0,"sma_120":25342.75},{"date":"2025-02-25","open":23700,"high":24750,"low":23600,"close":24550,"volume":86067,"rsi_14":60.44,"sma_20":22790.0,"sma_60":20504.83,"sma_120":25326.92},{"date":"2025-02-26","open":24800,"high":24800,"low":23800,"close":23900,"volume":59724,"rsi_14":56.41,"sma_20":22917.5,"sma_60":20545.67,"sma_120":25311.08},{"date":"2025-02-27","open":23900,"high":24300,"low":23000,"close":23450,"volume":59149,"rsi_14":56.65,"sma_20":22970.0,"sma_60":20575.67,"sma_120":25301.92},{"date":"2025-02-28","open":22800,"high":23050,"low":21700,"close":22150,"volume":182127,"rsi_14":52.17,"sma_20":22977.5,"sma_60":20594.0,"sma_120":25282.33},{"date":"2025-03-04","open":21750,"high":22400,"low":21300,"close":21550,"volume":76092,"rsi_14":45.71,"sma_20":22992.5,"sma_60":20604.83,"sma_120":25266.5},{"date":"2025-03-05","open":21900,"high":22900,"low":21600,"close":22300,"volume":65510,"rsi_14":53.36,"sma_20":23025.0,"sma_60":20644.67,"sma_120":25237.33},{"date":"2025-03-06","open":22100,"high":26750,"low":22100,"close":24000,"volume":386018,"rsi_14":60.53,"sma_20":23115.0,"sma_60":20723.0,"sma_120":25184.0},{"date":"2025-03-07","open":23900,"high":25350,"low":23200,"close":24300,"volume":110640,"rsi_14":62.31,"sma_20":23210.0,"sma_60":20800.0,"sma_120":25125.67},{"date":"2025-03-10","open":24300,"high":25250,"low":23450,"close":24350,"volume":110245,"rsi_14":58.44,"sma_20":23332.5,"sma_60":20890.83,"sma_120":25066.5},{"date":"2025-03-11","open":23550,"high":24750,"low":22100,"close":24700,"volume":69774,"rsi_14":48.73,"sma_20":23487.5,"sma_60":20992.83,"sma_120":25027.33},{"date":"2025-03-12","open":24700,"high":26650,"low":24250,"close":25500,"volume":173579,"rsi_14":50.0,"sma_20":23632.5,"sma_60":21121.17,"sma_120":24965.25},{"date":"2025-03-13","open":25750,"high":26400,"low":25350,"close":26000,"volume":100338,"rsi_14":47.4,"sma_20":23857.5,"sma_60":21282.0,"sma_120":24924.83},{"date":"2025-03-14","open":25500,"high":26450,"low":25450,"close":25700,"volume":85394,"rsi_14":57.96,"sma_20":24082.5,"sma_60":21427.17,"sma_120":24913.17},{"date":"2025-03-17","open":25300,"high":26000,"low":24850,"close":25650,"volume":87925,"rsi_14":57.32,"sma_20":24315.0,"sma_60":21571.0,"sma_120":24884.42},{"date":"2025-03-18","open":25700,"high":27500,"low":25000,"close":26900,"volume":203857,"rsi_14":62.98,"sma_20":24545.0,"sma_60":21733.33,"sma_120":24878.58},{"date":"2025-03-19","open":26900,"high":27300,"low":25750,"close":26000,"volume":116281,"rsi_14":61.29,"sma_20":24597.5,"sma_60":21881.17,"sma_120":24854.83},{"date":"2025-03-20","open":25100,"high":27600,"low":25100,"close":25850,"volume":198916,"rsi_14":63.33,"sma_20":24615.0,"sma_60":22001.17,"sma_120":24811.92},{"date":"2025-03-21","open":25700,"high":27200,"low":25600,"close":25700,"volume":151635,"rsi_14":72.61,"sma_20":24575.0,"sma_60":22132.83,"sma_120":24750.25},{"date":"2025-03-24","open":25750,"high":29350,"low":25750,"close":29200,"volume":482570,"rsi_14":85.58,"sma_20":24812.5,"sma_60":22336.5,"sma_120":24707.75},{"date":"2025-03-25","open":29300,"high":29350,"low":25800,"close":25950,"volume":336646,"rsi_14":63.77,"sma_20":24885.0,"sma_60":22481.83,"sma_120":24611.5},{"date":"2025-03-26","open":26200,"high":26250,"low":24800,"close":25350,"volume":131922,"rsi_14":55.56,"sma_20":24925.0,"sma_60":22631.0,"sma_120":24508.58},{"date":"2025-03-27","open":25350,"high":26150,"low":24900,"close":25500,"volume":100342,"rsi_14":55.0,"sma_20":25005.0,"sma_60":22759.17,"sma_120":24404.0},{"date":"2025-03-28","open":25200,"high":26000,"low":23750,"close":24350,"volume":118531,"rsi_14":50.0,"sma_20":25050.0,"sma_60":22880.83,"sma_120":24292.75},{"date":"2025-03-31","open":24350,"high":24350,"low":22700,"close":23450,"volume":133327,"rsi_14":45.42,"sma_20":25115.0,"sma_60":22994.5,"sma_120":24206.08},{"date":"2025-04-01","open":23450,"high":24150,"low":22850,"close":23100,"volume":94129,"rsi_14":40.91,"sma_20":25192.5,"sma_60":23107.83,"sma_120":24112.33},{"date":"2025-04-02","open":23500,"high":23600,"low":22350,"close":22700,"volume":92150,"rsi_14":37.4,"sma_20":25212.5,"sma_60":23197.83,"sma_120":24014.42},{"date":"2025-04-03","open":22000,"high":23700,"low":21350,"close":23100,"volume":86552,"rsi_14":40.15,"sma_20":25167.5,"sma_60":23294.67,"sma_120":23919.0},{"date":"2025-04-04","open":23050,"high":25500,"low":22200,"close":24950,"volume":170731,"rsi_14":47.67,"sma_20":25200.0,"sma_60":23415.83,"sma_120":23850.67},{"date":"2025-04-07","open":27400,"high":27900,"low":22700,"close":23100,"volume":507858,"rsi_14":37.82,"sma_20":25137.5,"sma_60":23491.67,"sma_120":23771.08},{"date":"2025-04-08","open":24600,"high":25350,"low":23050,"close":23150,"volume":210788,"rsi_14":40.34,"sma_20":25060.0,"sma_60":23530.83,"sma_120":23706.5},{"date":"2025-04-09","open":22900,"high":24500,"low":22000,"close":22500,"volume":214549,"rsi_14":39.02,"sma_20":24910.0,"sma_60":23553.33,"sma_120":23634.83},{"date":"2025-04-10","open":23700,"high":23700,"low":22450,"close":23000,"volume":125011,"rsi_14":41.35,"sma_20":24760.0,"sma_60":23584.17,"sma_120":23543.58},{"date":"2025-04-11","open":22500,"high":23350,"low":22100,"close":22400,"volume":153393,"rsi_14":23.23,"sma_20":24595.0,"sma_60":23600.0,"sma_120":23450.67},{"date":"2025-04-14","open":22600,"high":22600,"low":20350,"close":21350,"volume":322426,"rsi_14":28.1,"sma_20":24380.0,"sma_60":23593.33,"sma_120":23353.58},{"date":"2025-04-15","open":21000,"high":21400,"low":20800,"close":20950,"volume":119318,"rsi_14":28.64,"sma_20":24082.5,"sma_60":23580.83,"sma_120":23268.17},{"date":"2025-04-16","open":20950,"high":21550,"low":20750,"close":21050,"volume":93474,"rsi_14":28.29,"sma_20":23835.0,"sma_60":23546.67,"sma_120":23176.08},{"date":"2025-04-17","open":20900,"high":21650,"low":20600,"close":21500,"volume":68049,"rsi_14":35.08,"sma_20":23617.5,"sma_60":23524.17,"sma_120":23075.25},{"date":"2025-04-18","open":21450,"high":21600,"low":20750,"close":20950,"volume":126015,"rsi_14":36.41,"sma_20":23380.0,"sma_60":23485.0,"sma_120":22983.17},{"date":"2025-04-21","open":20900,"high":20900,"low":19730,"close":19860,"volume":174593,"rsi_14":33.7,"sma_20":22913.0,"sma_60":23430.17,"sma_120":22880.33},{"date":"2025-04-22","open":19800,"high":22150,"low":19110,"close":21000,"volume":306980,"rsi_14":42.04,"sma_20":22665.5,"sma_60":23405.17,"sma_120":22777.42},{"date":"2025-04-23","open":21400,"high":21450,"low":20500,"close":21000,"volume":93066,"rsi_14":39.79,"sma_20":22448.0,"sma_60":23387.67,"sma_120":22687.0},{"date":"2025-04-24","open":21000,"high":22600,"low":20750,"close":21700,"volume":177920,"rsi_14":32.2,"sma_20":22258.0,"sma_60":23393.5,"sma_120":22622.83},{"date":"2025-04-25","open":21700,"high":22950,"low":21200,"close":22250,"volume":132166,"rsi_14":44.57,"sma_20":22153.0,"sma_60":23391.0,"sma_120":22567.42},{"date":"2025-04-28","open":23200,"high":24000,"low":22100,"close":22500,"volume":176995,"rsi_14":45.95,"sma_20":22105.5,"sma_60":23399.33,"sma_120":22520.33},{"date":"2025-04-29","open":22200,"high":22600,"low":21750,"close":22300,"volume":89343,"rsi_14":48.68,"sma_20":22065.5,"sma_60":23416.83,"sma_120":22462.42},{"date":"2025-04-30","open":22300,"high":22300,"low":21250,"close":21350,"volume":60475,"rsi_14":39.73,"sma_20":21998.0,"sma_60":23411.83,"sma_120":22388.67},{"date":"2025-05-02","open":21350,"high":21800,"low":20700,"close":21350,"volume":55225,"rsi_14":42.93,"sma_20":21910.5,"sma_60":23397.67,"sma_120":22315.33},{"date":"2025-05-07","open":21450,"high":21650,"low":20400,"close":20750,"volume":76625,"rsi_14":45.7,"sma_20":21700.5,"sma_60":23370.17,"sma_120":22225.75},{"date":"2025-05-08","open":20750,"high":21350,"low":20450,"close":21250,"volume":47986,"rsi_14":52.12,"sma_20":21608.0,"sma_60":23359.33,"sma_120":22129.5},{"date":"2025-05-09","open":20950,"high":21350,"low":20600,"close":20800,"volume":62053,"rsi_14":48.32,"sma_20":21490.5,"sma_60":23346.0,"sma_120":22012.83},{"date":"2025-05-12","open":21000,"high":21000,"low":19720,"close":20100,"volume":137984,"rsi_14":40.89,"sma_20":21370.5,"sma_60":23304.33,"sma_120":21904.08},{"date":"2025-05-13","open":20400,"high":20750,"low":19910,"close":20100,"volume":57851,"rsi_14":44.04,"sma_20":21225.5,"sma_60":23281.0,"sma_120":21770.75},{"date":"2025-05-14","open":20100,"high":21100,"low":19700,"close":20750,"volume":118724,"rsi_14":56.65,"sma_20":21143.0,"sma_60":23273.5,"sma_120":21732.83},{"date":"2025-05-15","open":20750,"high":21650,"low":20350,"close":21450,"volume":106385,"rsi_14":53.6,"sma_20":21148.0,"sma_60":23281.0,"sma_120":21690.75},{"date":"2025-05-16","open":21350,"high":21450,"low":19990,"close":20400,"volume":100931,"rsi_14":45.89,"sma_20":21120.5,"sma_60":23249.33,"sma_120":21692.0},{"date":"2025-05-19","open":19970,"high":20900,"low":19850,"close":20300,"volume":73016,"rsi_14":39.55,"sma_20":21083.0,"sma_60":23171.83,"sma_120":21696.08},{"date":"2025-05-20","open":20350,"high":21050,"low":20250,"close":20450,"volume":73310,"rsi_14":35.71,"sma_20":21030.5,"sma_60":23087.67,"sma_120":21712.5},{"date":"2025-05-21","open":20850,"high":20850,"low":20200,"close":20300,"volume":53469,"rsi_14":32.26,"sma_20":20998.0,"sma_60":22984.33,"sma_120":21681.67},{"date":"2025-05-22","open":20300,"high":20450,"low":19720,"close":20300,"volume":97194,"rsi_14":33.33,"sma_20":21020.0,"sma_60":22915.17,"sma_120":21659.58},{"date":"2025-05-23","open":20100,"high":20650,"low":19920,"close":20000,"volume":64508,"rsi_14":37.38,"sma_20":20970.0,"sma_60":22840.17,"sma_120":21657.08},{"date":"2025-05-26","open":20100,"high":20600,"low":19940,"close":20400,"volume":88959,"rsi_14":41.74,"sma_20":20940.0,"sma_60":22771.0,"sma_120":21637.92},{"date":"2025-05-27","open":20600,"high":21200,"low":20000,"close":20000,"volume":81371,"rsi_14":43.24,"sma_20":20855.0,"sma_60":22706.0,"sma_120":21625.83},{"date":"2025-05-28","open":20300,"high":20300,"low":19330,"close":19390,"volume":124828,"rsi_14":33.57,"sma_20":20712.0,"sma_60":22638.33,"sma_120":21607.0},{"date":"2025-05-29","open":19700,"high":19700,"low":19010,"close":19110,"volume":117334,"rsi_14":34.61,"sma_20":20542.5,"sma_60":22587.67,"sma_120":21590.83},{"date":"2025-05-30","open":19050,"high":19530,"low":19030,"close":19100,"volume":42046,"rsi_14":39.58,"sma_20":20382.5,"sma_60":22546.83,"sma_120":21575.83},{"date":"2025-06-02","open":19300,"high":19980,"low":19050,"close":19050,"volume":84878,"rsi_14":39.18,"sma_20":20267.5,"sma_60":22492.67,"sma_120":21568.67},{"date":"2025-06-04","open":19060,"high":19560,"low":18890,"close":19540,"volume":66477,"rsi_14":37.1,"sma_20":20177.0,"sma_60":22418.33,"sma_120":21570.67},{"date":"2025-06-05","open":19500,"high":19500,"low":18860,"close":19140,"volume":86682,"rsi_14":23.69,"sma_20":20096.5,"sma_60":22332.33,"sma_120":21566.17},{"date":"2025-06-09","open":19150,"high":21400,"low":19110,"close":20900,"volume":315598,"rsi_14":54.9,"sma_20":20079.0,"sma_60":22274.83,"sma_120":21582.83},{"date":"2025-06-10","open":20900,"high":21900,"low":20500,"close":21150,"volume":144748,"rsi_14":58.1,"sma_20":20096.5,"sma_60":22215.67,"sma_120":21604.25},{"date":"2025-06-11","open":21150,"high":21900,"low":20950,"close":21200,"volume":67312,"rsi_14":57.28,"sma_20":20151.5,"sma_60":22144.0,"sma_120":21632.58},{"date":"2025-06-12","open":21200,"high":22450,"low":21200,"close":21550,"volume":124203,"rsi_14":61.68,"sma_20":20224.0,"sma_60":22069.83,"sma_120":21675.92},{"date":"2025-06-13","open":21650,"high":21800,"low":21050,"close":21800,"volume":101811,"rsi_14":63.39,"sma_20":20276.5,"sma_60":22004.83,"sma_120":21716.0},{"date":"2025-06-16","open":22050,"high":25500,"low":22000,"close":24450,"volume":669419,"rsi_14":77.99,"sma_20":20426.5,"sma_60":21984.83,"sma_120":21777.92},{"date":"2025-06-17","open":24400,"high":24900,"low":23475,"close":23800,"volume":192333,"rsi_14":70.73,"sma_20":20596.5,"sma_60":21933.17,"sma_120":21833.25},{"date":"2025-06-18","open":23800,"high":24400,"low":23200,"close":23500,"volume":101085,"rsi_14":71.6,"sma_20":20756.5,"sma_60":21891.5,"sma_120":21886.33},{"date":"2025-06-19","open":23500,"high":24300,"low":21950,"close":22450,"volume":241763,"rsi_14":67.92,"sma_20":20856.5,"sma_60":21834.83,"sma_120":21918.0},{"date":"2025-06-20","open":22450,"high":22600,"low":21850,"close":21900,"volume":83956,"rsi_14":65.83,"sma_20":20936.5,"sma_60":21771.5,"sma_120":21952.17},{"date":"2025-06-23","open":21700,"high":21700,"low":20450,"close":20850,"volume":132843,"rsi_14":58.88,"sma_20":20964.0,"sma_60":21632.33,"sma_120":21984.42},{"date":"2025-06-24","open":21000,"high":21550,"low":20150,"close":20850,"volume":102867,"rsi_14":59.18,"sma_20":21006.5,"sma_60":21547.33,"sma_120":22014.58},{"date":"2025-06-25","open":21200,"high":21800,"low":20550,"close":20900,"volume":98225,"rsi_14":57.26,"sma_20":21031.5,"sma_60":21473.17,"sma_120":22052.08},{"date":"2025-06-26","open":21300,"high":21500,"low":20500,"close":21350,"volume":83235,"rsi_14":61.74,"sma_20":21099.0,"sma_60":21404.0,"sma_120":22081.58},{"date":"2025-06-27","open":21400,"high":21500,"low":20700,"close":20850,"volume":53971,"rsi_14":49.69,"sma_20":21172.0,"sma_60":21345.67,"sma_120":22113.25},{"date":"2025-06-30","open":20850,"high":21400,"low":20400,"close":20650,"volume":58892,"rsi_14":46.91,"sma_20":21249.0,"sma_60":21299.0,"sma_120":22146.75},{"date":"2025-07-01","open":21200,"high":22050,"low":20950,"close":21600,"volume":52019,"rsi_14":52.22,"sma_20":21374.0,"sma_60":21274.0,"sma_120":22190.92},{"date":"2025-07-02","open":21950,"high":21950,"low":20600,"close":21100,"volume":44877,"rsi_14":47.54,"sma_20":21476.5,"sma_60":21247.33,"sma_120":22222.58},{"date":"2025-07-03","open":21350,"high":21450,"low":20900,"close":21150,"volume":24975,"rsi_14":46.37,"sma_20":21557.0,"sma_60":21214.83,"sma_120":22254.75},{"date":"2025-07-04","open":21250,"high":21250,"low":20350,"close":20500,"volume":41915,"rsi_14":21.58,"sma_20":21625.0,"sma_60":21140.67,"sma_120":22278.25},{"date":"2025-07-07","open":20550,"high":20650,"low":20200,"close":20450,"volume":27076,"rsi_14":23.62,"sma_20":21602.5,"sma_60":21096.5,"sma_120":22294.08},{"date":"2025-07-08","open":20350,"high":21000,"low":20200,"close":20600,"volume":36061,"rsi_14":26.61,"sma_20":21575.0,"sma_60":21054.0,"sma_120":22292.42},{"date":"2025-07-09","open":20600,"high":20850,"low":20200,"close":20200,"volume":25791,"rsi_14":29.73,"sma_20":21525.0,"sma_60":21015.67,"sma_120":22284.5},{"date":"2025-07-10","open":20500,"high":20500,"low":20000,"close":20050,"volume":40042,"rsi_14":32.04,"sma_20":21450.0,"sma_60":20966.5,"sma_120":22275.33},{"date":"2025-07-11","open":20150,"high":20150,"low":19800,"close":20000,"volume":44166,"rsi_14":39.76,"sma_20":21360.0,"sma_60":20926.5,"sma_120":22263.25},{"date":"2025-07-14","open":20000,"high":20300,"low":19200,"close":19590,"volume":47904,"rsi_14":36.18,"sma_20":21117.0,"sma_60":20897.17,"sma_120":22245.25},{"date":"2025-07-15","open":19590,"high":20300,"low":19500,"close":20000,"volume":43607,"rsi_14":40.85,"sma_20":20927.0,"sma_60":20881.33,"sma_120":22231.08},{"date":"2025-07-16","open":20000,"high":20900,"low":19780,"close":20200,"volume":66689,"rsi_14":37.69,"sma_20":20762.0,"sma_60":20867.17,"sma_120":22206.92},{"date":"2025-07-17","open":20350,"high":22100,"low":20000,"close":21600,"volume":106718,"rsi_14":56.73,"sma_20":20719.5,"sma_60":20868.83,"sma_120":22196.5},{"date":"2025-07-18","open":21900,"high":22000,"low":21150,"close":21400,"volume":48142,"rsi_14":56.73,"sma_20":20694.5,"sma_60":20876.33,"sma_120":22180.67},{"date":"2025-07-21","open":21650,"high":21700,"low":20800,"close":21250,"volume":23799,"rsi_14":46.33,"sma_20":20714.5,"sma_60":20899.5,"sma_120":22164.83},{"date":"2025-07-22","open":21250,"high":21450,"low":20450,"close":20700,"volume":44068,"rsi_14":45.85,"sma_20":20707.0,"sma_60":20894.5,"sma_120":22149.83},{"date":"2025-07-23","open":21000,"high":21000,"low":20100,"close":20600,"volume":25874,"rsi_14":44.35,"sma_20":20692.0,"sma_60":20887.83,"sma_120":22137.75},{"date":"2025-07-24","open":20800,"high":21150,"low":20550,"close":20650,"volume":34296,"rsi_14":51.76,"sma_20":20657.0,"sma_60":20870.33,"sma_120":22131.92},{"date":"2025-07-25","open":20800,"high":21150,"low":20300,"close":20650,"volume":21554,"rsi_14":52.37,"sma_20":20647.0,"sma_60":20843.67,"sma_120":22117.33},{"date":"2025-07-28","open":20500,"high":20750,"low":20150,"close":20200,"volume":37220,"rsi_14":45.58,"sma_20":20624.5,"sma_60":20805.33,"sma_120":22102.33},{"date":"2025-07-29","open":20250,"high":20750,"low":18940,"close":20600,"volume":74252,"rsi_14":54.42,"sma_20":20574.5,"sma_60":20777.0,"sma_120":22096.92},{"date":"2025-07-30","open":20350,"high":20500,"low":19960,"close":20250,"volume":29987,"rsi_14":52.12,"sma_20":20532.0,"sma_60":20758.67,"sma_120":22085.25},{"date":"2025-07-31","open":20250,"high":21250,"low":20250,"close":20600,"volume":53602,"rsi_14":55.98,"sma_20":20504.5,"sma_60":20746.17,"sma_120":22071.92},{"date":"2025-08-01","open":20500,"high":20500,"low":19840,"close":20150,"volume":61007,"rsi_14":55.53,"sma_20":20487.0,"sma_60":20736.17,"sma_120":22053.17},{"date":"2025-08-04","open":20000,"high":20200,"low":19790,"close":19970,"volume":16989,"rsi_14":49.69,"sma_20":20463.0,"sma_60":20714.83,"sma_120":22037.08},{"date":"2025-08-05","open":19930,"high":20600,"low":19850,"close":20300,"volume":24005,"rsi_14":51.01,"sma_20":20448.0,"sma_60":20706.5,"sma_120":22026.25},{"date":"2025-08-06","open":20300,"high":20450,"low":19950,"close":20350,"volume":19824,"rsi_14":32.69,"sma_20":20455.5,"sma_60":20710.67,"sma_120":22007.5},{"date":"2025-08-07","open":20400,"high":20500,"low":19980,"close":20350,"volume":26436,"rsi_14":34.6,"sma_20":20470.5,"sma_60":20714.83,"sma_120":21997.92},{"date":"2025-08-08","open":20350,"high":20550,"low":20050,"close":20350,"volume":42102,"rsi_14":36.2,"sma_20":20488.0,"sma_60":20708.17,"sma_120":21990.83},{"date":"2025-08-11","open":20150,"high":21000,"low":19990,"close":20500,"volume":50516,"rsi_14":46.5,"sma_20":20533.5,"sma_60":20692.33,"sma_120":21986.67},{"date":"2025-08-12","open":20450,"high":20800,"low":20200,"close":20300,"volume":29861,"rsi_14":44.93,"sma_20":20548.5,"sma_60":20690.67,"sma_120":21970.0},{"date":"2025-08-13","open":20300,"high":20800,"low":20250,"close":20600,"volume":22329,"rsi_14":49.22,"sma_20":20568.5,"sma_60":20695.67,"sma_120":21933.75},{"date":"2025-08-14","open":20600,"high":20900,"low":20200,"close":20750,"volume":27615,"rsi_14":51.49,"sma_20":20526.0,"sma_60":20700.67,"sma_120":21894.17},{"date":"2025-08-18","open":20450,"high":20450,"low":19990,"close":20100,"volume":30853,"rsi_14":48.6,"sma_20":20461.0,"sma_60":20697.33,"sma_120":21840.83},{"date":"2025-08-19","open":20650,"high":20800,"low":19800,"close":19920,"volume":35935,"rsi_14":39.82,"sma_20":20394.5,"sma_60":20691.0,"sma_120":21803.08},{"date":"2025-08-20","open":19880,"high":19880,"low":18900,"close":19200,"volume":49867,"rsi_14":35.85,"sma_20":20319.5,"sma_60":20677.67,"sma_120":21758.92},{"date":"2025-08-21","open":19260,"high":19550,"low":19000,"close":19140,"volume":26900,"rsi_14":28.65,"sma_20":20246.5,"sma_60":20656.67,"sma_120":21713.83},{"date":"2025-08-22","open":19030,"high":19310,"low":18550,"close":18690,"volume":44577,"rsi_14":28.65,"sma_20":20148.5,"sma_60":20634.83,"sma_120":21670.42},{"date":"2025-08-25","open":19010,"high":19300,"low":18620,"close":18650,"volume":25717,"rsi_14":29.88,"sma_20":20048.5,"sma_60":20622.5,"sma_120":21630.42},{"date":"2025-08-26","open":18650,"high":18880,"low":18500,"close":18650,"volume":22643,"rsi_14":22.03,"sma_20":19971.0,"sma_60":20614.83,"sma_120":21601.25},{"date":"2025-08-27","open":18800,"high":19070,"low":18360,"close":18880,"volume":34345,"rsi_14":26.52,"sma_20":19885.0,"sma_60":20611.17,"sma_120":21579.0},{"date":"2025-08-28","open":19200,"high":19250,"low":18680,"close":19000,"volume":27700,"rsi_14":29.23,"sma_20":19822.5,"sma_60":20610.33,"sma_120":21551.5},{"date":"2025-08-29","open":19150,"high":19150,"low":18500,"close":18540,"volume":35425,"rsi_14":25.61,"sma_20":19719.5,"sma_60":20593.67,"sma_120":21506.0},{"date":"2025-09-01","open":18500,"high":18720,"low":17930,"close":18080,"volume":52272,"rsi_14":19.9,"sma_20":19616.0,"sma_60":20576.0,"sma_120":21454.17},{"date":"2025-09-02","open":18100,"high":18800,"low":18000,"close":18770,"volume":31952,"rsi_14":33.04,"sma_20":19556.0,"sma_60":20540.5,"sma_120":21407.67},{"date":"2025-09-03","open":18770,"high":18860,"low":18310,"close":18790,"volume":14452,"rsi_14":28.61,"sma_20":19480.5,"sma_60":20501.17,"sma_120":21358.42},{"date":"2025-09-04","open":18840,"high":19570,"low":18500,"close":18980,"volume":35711,"rsi_14":29.27,"sma_20":19412.0,"sma_60":20464.17,"sma_120":21304.08},{"date":"2025-09-05","open":19240,"high":19400,"low":18700,"close":19240,"volume":20114,"rsi_14":38.92,"sma_20":19356.5,"sma_60":20425.67,"sma_120":21247.75},{"date":"2025-09-08","open":19470,"high":21000,"low":19360,"close":20800,"volume":100628,"rsi_14":58.37,"sma_20":19379.0,"sma_60":20409.0,"sma_120":21206.92},{"date":"2025-09-09","open":20750,"high":21300,"low":20150,"close":20700,"volume":82483,"rsi_14":66.16,"sma_20":19389.0,"sma_60":20346.5,"sma_120":21165.67},{"date":"2025-09-10","open":21700,"high":22650,"low":21200,"close":22000,"volume":163204,"rsi_14":74.32,"sma_20":19474.0,"sma_60":20316.5,"sma_120":21124.83},{"date":"2025-09-11","open":21800,"high":21950,"low":21150,"close":21500,"volume":72220,"rsi_14":73.69,"sma_20":19519.0,"sma_60":20283.17,"sma_120":21087.33},{"date":"2025-09-12","open":21850,"high":22550,"low":21400,"close":22100,"volume":76492,"rsi_14":76.58,"sma_20":19586.5,"sma_60":20277.33,"sma_120":21056.08},{"date":"2025-09-15","open":22400,"high":22450,"low":21800,"close":22400,"volume":56778,"rsi_14":77.61,"sma_20":19701.5,"sma_60":20285.67,"sma_120":21028.58},{"date":"2025-09-16","open":22400,"high":22550,"low":21600,"close":21600,"volume":33800,"rsi_14":68.48,"sma_20":19785.5,"sma_60":20298.17,"sma_120":20965.25},{"date":"2025-09-17","open":21650,"high":24150,"low":21350,"close":23500,"volume":240968,"rsi_14":74.62,"sma_20":20000.5,"sma_60":20342.33,"sma_120":20944.83},{"date":"2025-09-18","open":24401,"high":24949,"low":23554,"close":24600,"volume":148028,"rsi_14":81.17,"sma_20":20278.5,"sma_60":20405.67,"sma_120":20939.42},{"date":"2025-09-19","open":24550,"high":25050,"low":23950,"close":24900,"volume":90670,"rsi_14":85.45,"sma_20":20589.0,"sma_60":20464.83,"sma_120":20934.42},{"date":"2025-09-22","open":25100,"high":25100,"low":22300,"close":24450,"volume":239504,"rsi_14":80.28,"sma_20":20879.0,"sma_60":20524.83,"sma_120":20935.25},{"date":"2025-09-23","open":23900,"high":25300,"low":23850,"close":24650,"volume":75704,"rsi_14":80.65,"sma_20":21179.0,"sma_60":20591.5,"sma_120":20945.25},{"date":"2025-09-24","open":24500,"high":25600,"low":24200,"close":25500,"volume":98945,"rsi_14":81.9,"sma_20":21510.0,"sma_60":20656.5,"sma_120":20965.25},{"date":"2025-09-25","open":25800,"high":26650,"low":24250,"close":24850,"volume":117111,"rsi_14":76.44,"sma_20":21802.5,"sma_60":20719.0,"sma_120":20983.17},{"date":"2025-09-26","open":24450,"high":24700,"low":23000,"close":23850,"volume":72715,"rsi_14":65.17,"sma_20":22068.0,"sma_60":20764.0,"sma_120":20989.42},{"date":"2025-09-29","open":23500,"high":25800,"low":23500,"close":25600,"volume":100147,"rsi_14":70.94,"sma_20":22444.0,"sma_60":20849.0,"sma_120":20994.83},{"date":"2025-09-30","open":25500,"high":26250,"low":25000,"close":25700,"volume":57737,"rsi_14":67.62,"sma_20":22790.5,"sma_60":20936.5,"sma_120":21016.5},{"date":"2025-10-01","open":25850,"high":26000,"low":25350,"close":25400,"volume":37959,"rsi_14":68.93,"sma_20":23121.0,"sma_60":21016.5,"sma_120":21035.25},{"date":"2025-10-02","open":25551,"high":26249,"low":24902,"close":25900,"volume":68406,"rsi_14":68.78,"sma_20":23469.5,"sma_60":21112.33,"sma_120":21064.0},{"date":"2025-10-10","open":26150,"high":27750,"low":25800,"close":27600,"volume":122805,"rsi_14":72.41,"sma_20":23887.5,"sma_60":21238.17,"sma_120":21102.33},{"date":"2025-10-13","open":27350,"high":28250,"low":26450,"close":27600,"volume":104500,"rsi_14":77.78,"sma_20":24227.5,"sma_60":21364.83,"sma_120":21145.67},{"date":"2025-10-14","open":33400,"high":33400,"low":25150,"close":25950,"volume":761578,"rsi_14":61.61,"sma_20":24490.0,"sma_60":21470.83,"sma_120":21184.0},{"date":"2025-10-15","open":26600,"high":26900,"low":25000,"close":26650,"volume":209624,"rsi_14":59.7,"sma_20":24722.5,"sma_60":21581.67,"sma_120":21231.5},{"date":"2025-10-16","open":26550,"high":26750,"low":25250,"close":26100,"volume":154998,"rsi_14":55.77,"sma_20":24952.5,"sma_60":21680.0,"sma_120":21273.58},{"date":"2025-10-17","open":26800,"high":28100,"low":25850,"close":25900,"volume":192258,"rsi_14":57.14,"sma_20":25142.5,"sma_60":21751.67,"sma_120":21310.25},{"date":"2025-10-20","open":26100,"high":26100,"low":23700,"close":24050,"volume":172456,"rsi_14":47.46,"sma_20":25225.0,"sma_60":21795.83,"sma_120":21336.08},{"date":"2025-10-21","open":24150,"high":24250,"low":22900,"close":23400,"volume":121165,"rsi_14":40.95,"sma_20":25315.0,"sma_60":21831.67,"sma_120":21365.58},{"date":"2025-10-22","open":23650,"high":23650,"low":22900,"close":23100,"volume":64876,"rsi_14":42.22,"sma_20":25295.0,"sma_60":21871.67,"sma_120":21383.08},{"date":"2025-10-23","open":23000,"high":28150,"low":22700,"close":26800,"volume":724839,"rsi_14":60.57,"sma_20":25400.0,"sma_60":21975.0,"sma_120":21431.42},{"date":"2025-10-24","open":26400,"high":27500,"low":24150,"close":24300,"volume":278328,"rsi_14":45.58,"sma_20":25370.0,"sma_60":22035.83,"sma_120":21453.08},{"date":"2025-10-27","open":24550,"high":25000,"low":23850,"close":24800,"volume":84995,"rsi_14":47.02,"sma_20":25387.5,"sma_60":22105.0,"sma_120":21474.33},{"date":"2025-10-28","open":25000,"high":25200,"low":23850,"close":24100,"volume":73016,"rsi_14":45.81,"sma_20":25360.0,"sma_60":22170.0,"sma_120":21487.67},{"date":"2025-10-29","open":24350,"high":24400,"low":23550,"close":23650,"volume":58508,"rsi_14":42.53,"sma_20":25267.5,"sma_60":22220.83,"sma_120":21498.92},{"date":"2025-10-30","open":23300,"high":24400,"low":22950,"close":23100,"volume":71429,"rsi_14":34.27,"sma_20":25180.0,"sma_60":22268.33,"sma_120":21513.5},{"date":"2025-10-31","open":23300,"high":24800,"low":22500,"close":23550,"volume":70183,"rsi_14":36.27,"sma_20":25165.0,"sma_60":22317.5,"sma_120":21531.83},{"date":"2025-11-03","open":24100,"high":24450,"low":22850,"close":24250,"volume":73953,"rsi_14":43.84,"sma_20":25097.5,"sma_60":22385.83,"sma_120":21561.0},{"date":"2025-11-04","open":23950,"high":24750,"low":23600,"close":24300,"volume":63344,"rsi_14":41.06,"sma_20":25027.5,"sma_60":22458.0,"sma_120":21586.42},{"date":"2025-11-05","open":24600,"high":24650,"low":23000,"close":23350,"volume":68943,"rsi_14":39.85,"sma_20":24925.0,"sma_60":22508.83,"sma_120":21607.67},{"date":"2025-11-06","open":23450,"high":23750,"low":22700,"close":23000,"volume":51495,"rsi_14":39.42,"sma_20":24777.5,"sma_60":22553.0,"sma_120":21631.83},{"date":"2025-11-07","open":22450,"high":23000,"low":21650,"close":22200,"volume":95395,"rsi_14":42.69,"sma_20":24507.5,"sma_60":22583.83,"sma_120":21649.33},{"date":"2025-11-10","open":22100,"high":22450,"low":21550,"close":21950,"volume":67869,"rsi_14":44.08,"sma_20":24225.0,"sma_60":22610.5,"sma_120":21659.33},{"date":"2025-11-11","open":22000,"high":22750,"low":21600,"close":22100,"volume":40575,"rsi_14":45.87,"sma_20":24032.5,"sma_60":22637.17,"sma_120":21664.75},{"date":"2025-11-12","open":22250,"high":23400,"low":22050,"close":23150,"volume":48558,"rsi_14":30.69,"sma_20":23857.5,"sma_60":22684.67,"sma_120":21687.67},{"date":"2025-11-13","open":24350,"high":27750,"low":23800,"close":26200,"volume":635838,"rsi_14":59.5,"sma_20":23862.5,"sma_60":22778.0,"sma_120":21736.83},{"date":"2025-11-14","open":25100,"high":27150,"low":25100,"close":26250,"volume":181105,"rsi_14":57.59,"sma_20":23880.0,"sma_60":22869.67,"sma_120":21785.17},{"date":"2025-11-17","open":25700,"high":26850,"low":25000,"close":26600,"volume":100911,"rsi_14":63.59,"sma_20":24007.5,"sma_60":22978.0,"sma_120":21837.67},{"date":"2025-11-18","open":27350,"high":27350,"low":25300,"close":25550,"volume":116294,"rsi_14":59.69,"sma_20":24115.0,"sma_60":23071.83,"sma_120":21881.42},{"date":"2025-11-19","open":25450,"high":25450,"low":23850,"close":23900,"volume":75847,"rsi_14":53.67,"sma_20":24155.0,"sma_60":23150.17,"sma_120":21913.92},{"date":"2025-11-20","open":23900,"high":25650,"low":23900,"close":25350,"volume":66251,"rsi_14":57.56,"sma_20":24082.5,"sma_60":23253.67,"sma_120":21955.17},{"date":"2025-11-21","open":24600,"high":25100,"low":24050,"close":24350,"volume":51082,"rsi_14":50.41,"sma_20":24085.0,"sma_60":23348.0,"sma_120":21991.42},{"date":"2025-11-24","open":24400,"high":24500,"low":23250,"close":23650,"volume":65412,"rsi_14":47.47,"sma_20":24027.5,"sma_60":23431.33,"sma_120":22026.92},{"date":"2025-11-25","open":24050,"high":25050,"low":22850,"close":22950,"volume":47193,"rsi_14":48.41,"sma_20":23970.0,"sma_60":23503.0,"sma_120":22058.92},{"date":"2025-11-26","open":23050,"high":24650,"low":23000,"close":24050,"volume":63561,"rsi_14":53.93,"sma_20":23990.0,"sma_60":23589.17,"sma_120":22100.17},{"date":"2025-11-27","open":24700,"high":25850,"low":24100,"close":24400,"volume":95408,"rsi_14":58.53,"sma_20":24055.0,"sma_60":23679.17,"sma_120":22144.75},{"date":"2025-11-28","open":24650,"high":25900,"low":24450,"close":25600,"volume":108588,"rsi_14":63.18,"sma_20":24157.5,"sma_60":23796.83,"sma_120":22195.25},{"date":"2025-12-01","open":26200,"high":26300,"low":25500,"close":25950,"volume":124826,"rsi_14":63.7,"sma_20":24242.5,"sma_60":23928.0,"sma_120":22252.0},{"date":"2025-12-02","open":25450,"high":31400,"low":24950,"close":30950,"volume":757141,"rsi_14":71.67,"sma_20":24575.0,"sma_60":24131.0,"sma_120":22335.75},{"date":"2025-12-03","open":30250,"high":33500,"low":29500,"close":32800,"volume":431493,"rsi_14":69.64,"sma_20":25047.5,"sma_60":24364.5,"sma_120":22432.83},{"date":"2025-12-04","open":32700,"high":33450,"low":31500,"close":32550,"volume":152270,"rsi_14":68.53,"sma_20":25525.0,"sma_60":24590.67,"sma_120":22527.42},{"date":"2025-12-05","open":34450,"high":36600,"low":32850,"close":34200,"volume":372445,"rsi_14":70.77,"sma_20":26125.0,"sma_60":24840.0,"sma_120":22632.83},{"date":"2025-12-08","open":34200,"high":34250,"low":30250,"close":30700,"volume":258247,"rsi_14":62.41,"sma_20":26562.5,"sma_60":25005.0,"sma_120":22707.0},{"date":"2025-12-09","open":31350,"high":31400,"low":30400,"close":31000,"volume":72167,"rsi_14":68.3,"sma_20":27007.5,"sma_60":25176.67,"sma_120":22761.58},{"date":"2025-12-10","open":30700,"high":32300,"low":30300,"close":32000,"volume":100024,"rsi_14":67.55,"sma_20":27450.0,"sma_60":25343.33,"sma_120":22829.92},{"date":"2025-12-11","open":32550,"high":32750,"low":31450,"close":32200,"volume":88168,"rsi_14":71.63,"sma_20":27750.0,"sma_60":25521.67,"sma_120":22902.42},{"date":"2025-12-12","open":31800,"high":31800,"low":31050,"close":31300,"volume":98816,"rsi_14":70.84,"sma_20":28002.5,"sma_60":25675.0,"sma_120":22976.17},{"date":"2025-12-15","open":30900,"high":31850,"low":30500,"close":31400,"volume":74773,"rsi_14":73.8,"sma_20":28242.5,"sma_60":25825.0,"sma_120":23055.33},{"date":"2025-12-16","open":31400,"high":32400,"low":30650,"close":31800,"volume":125190,"rsi_14":72.73,"sma_20":28555.0,"sma_60":25995.0,"sma_120":23146.58},{"date":"2025-12-17","open":31550,"high":31950,"low":29600,"close":29800,"volume":114937,"rsi_14":64.44,"sma_20":28850.0,"sma_60":26100.0,"sma_120":23221.17},{"date":"2025-12-18","open":28850,"high":30550,"low":28650,"close":29650,"volume":59687,"rsi_14":61.47,"sma_20":29065.0,"sma_60":26182.5,"sma_120":23294.08},{"date":"2025-12-19","open":29650,"high":31200,"low":29300,"close":30300,"volume":70330,"rsi_14":62.12,"sma_20":29362.5,"sma_60":26272.5,"sma_120":23368.67},{"date":"2025-12-22","open":30650,"high":31050,"low":29800,"close":30400,"volume":63855,"rsi_14":47.89,"sma_20":29700.0,"sma_60":26371.67,"sma_120":23448.25},{"date":"2025-12-23","open":30300,"high":31300,"low":30000,"close":30700,"volume":59844,"rsi_14":40.87,"sma_20":30087.5,"sma_60":26472.5,"sma_120":23532.0},{"date":"2025-12-24","open":30550,"high":31550,"low":30200,"close":31150,"volume":52646,"rsi_14":44.02,"sma_20":30442.5,"sma_60":26566.67,"sma_120":23611.58},{"date":"2025-12-26","open":31350,"high":32300,"low":31200,"close":32000,"volume":89676,"rsi_14":39.91,"sma_20":30822.5,"sma_60":26685.83,"sma_120":23702.42},{"date":"2025-12-29","open":32000,"high":36000,"low":32000,"close":35400,"volume":343200,"rsi_14":71.76,"sma_20":31312.5,"sma_60":26878.33,"sma_120":23821.17},{"date":"2025-12-30","open":35750,"high":38750,"low":35400,"close":37950,"volume":251317,"rsi_14":76.63,"sma_20":31912.5,"sma_60":27084.17,"sma_120":23966.58},{"date":"2026-01-02","open":38100,"high":40400,"low":37000,"close":37050,"volume":249852,"rsi_14":69.5,"sma_20":32217.5,"sma_60":27273.33,"sma_120":24104.92},{"date":"2026-01-05","open":36650,"high":37500,"low":34750,"close":36900,"volume":222344,"rsi_14":68.22,"sma_20":32422.5,"sma_60":27465.0,"sma_120":24240.75},{"date":"2026-01-06","open":36500,"high":37850,"low":35600,"close":37100,"volume":119361,"rsi_14":73.77,"sma_20":32650.0,"sma_60":27650.83,"sma_120":24381.58},{"date":"2026-01-07","open":37300,"high":41300,"low":36300,"close":40300,"volume":381365,"rsi_14":79.08,"sma_20":32955.0,"sma_60":27862.5,"sma_120":24550.33},{"date":"2026-01-08","open":41000,"high":42600,"low":40000,"close":40450,"volume":191455,"rsi_14":78.74,"sma_20":33442.5,"sma_60":28076.67,"sma_120":24720.75},{"date":"2026-01-09","open":40400,"high":40750,"low":38950,"close":40350,"volume":111015,"rsi_14":90.11,"sma_20":33910.0,"sma_60":28316.67,"sma_120":24893.75},{"date":"2026-01-12","open":40750,"high":40750,"low":38600,"close":38950,"volume":101699,"rsi_14":82.29,"sma_20":34257.5,"sma_60":28521.67,"sma_120":25051.67},{"date":"2026-01-13","open":39200,"high":39300,"low":35250,"close":35550,"volume":200190,"rsi_14":65.31,"sma_20":34425.0,"sma_60":28679.17,"sma_120":25179.58},{"date":"2026-01-14","open":35950,"high":36550,"low":34850,"close":34950,"volume":87601,"rsi_14":62.89,"sma_20":34607.5,"sma_60":28830.0,"sma_120":25290.83},{"date":"2026-01-15","open":35200,"high":36350,"low":34100,"close":35150,"volume":114760,"rsi_14":62.68,"sma_20":34795.0,"sma_60":29015.0,"sma_120":25405.42},{"date":"2026-01-16","open":34450,"high":34800,"low":32550,"close":34350,"volume":179265,"rsi_14":56.89,"sma_20":35150.0,"sma_60":29385.0,"sma_120":25514.58},{"date":"2026-01-19","open":33750,"high":33800,"low":32000,"close":32550,"volume":112557,"rsi_14":40.78,"sma_20":35295.0,"sma_60":29480.83,"sma_120":25613.33},{"date":"2026-01-20","open":33300,"high":33400,"low":32150,"close":32350,"volume":90183,"rsi_14":28.63,"sma_20":35397.5,"sma_60":29615.0,"sma_120":25711.25},{"date":"2026-01-21","open":31000,"high":31750,"low":28750,"close":30100,"volume":148923,"rsi_14":25.95,"sma_20":35382.5,"sma_60":29703.33,"sma_120":25790.0},{"date":"2026-01-22","open":30600,"high":30800,"low":29200,"close":29750,"volume":106274,"rsi_14":25.6,"sma_20":35335.0,"sma_60":29797.5,"sma_120":25865.83},{"date":"2026-01-23","open":30200,"high":33400,"low":29300,"close":33300,"volume":184505,"rsi_14":39.44,"sma_20":35442.5,"sma_60":29958.33,"sma_120":25975.0},{"date":"2026-01-26","open":33400,"high":36600,"low":32950,"close":34900,"volume":232362,"rsi_14":33.54,"sma_20":35587.5,"sma_60":30155.0,"sma_120":26094.17},{"date":"2026-01-27","open":35300,"high":36050,"low":34250,"close":34900,"volume":117029,"rsi_14":32.92,"sma_20":35562.5,"sma_60":30344.17,"sma_120":26216.25},{"date":"2026-01-28","open":34850,"high":35050,"low":33500,"close":34800,"volume":120500,"rsi_14":32.92,"sma_20":35405.0,"sma_60":30520.0,"sma_120":26334.58},{"date":"2026-01-29","open":34400,"high":34900,"low":33300,"close":34200,"volume":80504,"rsi_14":34.63,"sma_20":35262.5,"sma_60":30685.0,"sma_120":26451.67},{"date":"2026-01-30","open":35400,"high":36300,"low":34000,"close":34400,"volume":118850,"rsi_14":45.31,"sma_20":35137.5,"sma_60":30869.17,"sma_120":26571.92},{"date":"2026-02-02","open":33300,"high":33700,"low":30850,"close":31400,"volume":113996,"rsi_14":37.88,"sma_20":34852.5,"sma_60":31009.17,"sma_120":26664.42},{"date":"2026-02-03","open":32350,"high":33950,"low":31700,"close":33300,"volume":68420,"rsi_14":44.34,"sma_20":34502.5,"sma_60":31194.17,"sma_120":26772.33},{"date":"2026-02-04","open":33000,"high":34250,"low":32650,"close":33250,"volume":52967,"rsi_14":46.47,"sma_20":34142.5,"sma_60":31175.83,"sma_120":26879.83},{"date":"2026-02-05","open":33150,"high":33250,"low":31900,"close":32300,"volume":45256,"rsi_14":43.81,"sma_20":33740.0,"sma_60":31348.33,"sma_120":26979.42},{"date":"2026-02-06","open":30100,"high":30850,"low":29500,"close":30650,"volume":100000,"rsi_14":44.21,"sma_20":33325.0,"sma_60":31490.83,"sma_120":27064.0},{"date":"2026-02-09","open":32200,"high":34200,"low":31900,"close":33150,"volume":65277,"rsi_14":52.14,"sma_20":33205.0,"sma_60":31657.5,"sma_120":27171.08},{"date":"2026-02-10","open":33000,"high":35500,"low":33000,"close":34450,"volume":103764,"rsi_14":62.25,"sma_20":33180.0,"sma_60":31795.0,"sma_120":27286.5},{"date":"2026-02-11","open":34900,"high":35500,"low":34000,"close":34850,"volume":56118,"rsi_14":64.33,"sma_20":33165.0,"sma_60":31938.33,"sma_120":27404.0},{"date":"2026-02-12","open":35000,"high":36450,"low":34200,"close":36000,"volume":95598,"rsi_14":58.77,"sma_20":33247.5,"sma_60":32095.0,"sma_120":27536.5},{"date":"2026-02-13","open":35150,"high":35200,"low":34100,"close":35200,"volume":64821,"rsi_14":51.03,"sma_20":33290.0,"sma_60":32255.83,"sma_120":27663.83},{"date":"2026-02-19","open":36200,"high":39300,"low":35750,"close":38000,"volume":165654,"rsi_14":58.91,"sma_20":33562.5,"sma_60":32490.83,"sma_120":27820.5},{"date":"2026-02-20","open":38000,"high":39750,"low":36100,"close":37950,"volume":109777,"rsi_14":59.08,"sma_20":33842.5,"sma_60":32700.83,"sma_120":27977.25},{"date":"2026-02-23","open":38300,"high":40200,"low":37250,"close":37900,"volume":83911,"rsi_14":61.01,"sma_20":34232.5,"sma_60":32926.67,"sma_120":28137.33},{"date":"2026-02-24","open":39700,"high":39700,"low":37700,"close":38150,"volume":42987,"rsi_14":61.13,"sma_20":34652.5,"sma_60":33168.33,"sma_120":28299.83},{"date":"2026-02-25","open":38200,"high":38250,"low":36900,"close":37350,"volume":69669,"rsi_14":70.31,"sma_20":34855.0,"sma_60":33408.33,"sma_120":28455.67},{"date":"2026-02-26","open":36600,"high":38950,"low":35600,"close":38350,"volume":106437,"rsi_14":68.36,"sma_20":35022.5,"sma_60":35400.0,"sma_120":32167.92},{"date":"2026-02-27","open":38250,"high":39200,"low":37800,"close":38150,"volume":77148,"rsi_14":67.63,"sma_20":35190.0,"sma_60":33875.83,"sma_120":28777.5},{"date":"2026-03-03","open":37000,"high":41000,"low":36650,"close":37350,"volume":188126,"rsi_14":68.36,"sma_20":35317.5,"sma_60":34071.67,"sma_120":28934.25},{"date":"2026-03-04","open":35600,"high":36800,"low":31800,"close":32300,"volume":143469,"rsi_14":54.81,"sma_20":35222.5,"sma_60":34177.5,"sma_120":29052.75},{"date":"2026-03-05","open":35000,"high":36400,"low":34450,"close":35800,"volume":59980,"rsi_14":57.3,"sma_20":35292.5,"sma_60":34258.33,"sma_120":29194.67},{"date":"2026-03-06","open":34750,"high":36500,"low":34550,"close":36200,"volume":58504,"rsi_14":55.07,"sma_20":35532.5,"sma_60":34315.0,"sma_120":29339.75},{"date":"2026-03-09","open":33400,"high":34500,"low":32000,"close":33950,"volume":113803,"rsi_14":47.64,"sma_20":35565.0,"sma_60":34338.33,"sma_120":29464.5},{"date":"2026-03-10","open":35350,"high":36900,"low":34050,"close":36000,"volume":71696,"rsi_14":50.0,"sma_20":35702.5,"sma_60":34368.33,"sma_120":29604.17},{"date":"2026-03-11","open":37850,"high":41250,"low":37450,"close":38500,"volume":170961,"rsi_14":57.6,"sma_20":36012.5,"sma_60":34498.33,"sma_120":29751.67},{"date":"2026-03-12","open":38150,"high":38600,"low":37150,"close":37350,"volume":71640,"rsi_14":48.38,"sma_20":36347.5,"sma_60":34604.17,"sma_120":29890.42},{"date":"2026-03-13","open":36200,"high":37450,"low":35600,"close":36300,"volume":68590,"rsi_14":46.08,"sma_20":36505.0,"sma_60":34675.83,"sma_120":30009.58},{"date":"2026-03-16","open":36300,"high":36300,"low":34600,"close":34750,"volume":64787,"rsi_14":43.02,"sma_20":36520.0,"sma_60":35110.83,"sma_120":33158.75},{"date":"2026-03-17","open":35550,"high":36400,"low":34750,"close":34900,"volume":84836,"rsi_14":42.76,"sma_20":36522.5,"sma_60":34778.33,"sma_120":30226.67},{"date":"2026-03-18","open":35200,"high":35850,"low":33000,"close":33750,"volume":136578,"rsi_14":42.11,"sma_20":36410.0,"sma_60":34817.5,"sma_120":30321.25},{"date":"2026-03-19","open":33050,"high":33900,"low":32350,"close":32950,"volume":62784,"rsi_14":38.05,"sma_20":36297.5,"sma_60":34836.67,"sma_120":30415.83},{"date":"2026-03-20","open":33300,"high":33750,"low":32650,"close":33250,"volume":56432,"rsi_14":39.21,"sma_20":36060.0,"sma_60":34894.17,"sma_120":30497.08},{"date":"2026-03-23","open":32300,"high":32300,"low":30250,"close":30700,"volume":90393,"rsi_14":36.4,"sma_20":35697.5,"sma_60":34911.67,"sma_120":30547.08},{"date":"2026-03-24","open":31950,"high":32500,"low":31000,"close":32300,"volume":30349,"rsi_14":50.0,"sma_20":35417.5,"sma_60":34945.0,"sma_120":30608.75},{"date":"2026-03-25","open":32150,"high":33900,"low":31950,"close":33800,"volume":45019,"rsi_14":44.74,"sma_20":35200.0,"sma_60":35001.67,"sma_120":30686.67},{"date":"2026-03-26","open":34100,"high":34750,"low":32000,"close":33550,"volume":62544,"rsi_14":42.97,"sma_20":35010.0,"sma_60":35049.17,"sma_120":30760.83},{"date":"2026-03-27","open":33350,"high":33700,"low":32350,"close":33550,"volume":29118,"rsi_14":48.8,"sma_20":34770.0,"sma_60":35089.17,"sma_120":30827.92},{"date":"2026-03-30","open":32000,"high":33450,"low":30250,"close":32500,"volume":92336,"rsi_14":38.78,"sma_20":34487.5,"sma_60":35097.5,"sma_120":30891.67},{"date":"2026-03-31","open":32500,"high":33750,"low":27550,"close":28700,"volume":164560,"rsi_14":21.01,"sma_20":34055.0,"sma_60":34985.83,"sma_120":30932.08},{"date":"2026-04-01","open":28550,"high":29100,"low":26400,"close":27400,"volume":172596,"rsi_14":20.82,"sma_20":33810.0,"sma_60":34810.0,"sma_120":30947.08},{"date":"2026-04-02","open":27700,"high":28000,"low":24000,"close":24950,"volume":230220,"rsi_14":19.24,"sma_20":33267.5,"sma_60":34608.33,"sma_120":30940.83},{"date":"2026-04-03","open":26200,"high":27050,"low":25150,"close":25500,"volume":87708,"rsi_14":23.5,"sma_20":32732.5,"sma_60":34418.33,"sma_120":30941.67},{"date":"2026-04-06","open":25950,"high":26150,"low":24450,"close":25200,"volume":54991,"rsi_14":22.44,"sma_20":32295.0,"sma_60":34220.0,"sma_120":30935.42},{"date":"2026-04-07","open":25200,"high":26600,"low":24800,"close":25600,"volume":78705,"rsi_14":25.82,"sma_20":31775.0,"sma_60":33975.0,"sma_120":30918.75},{"date":"2026-04-08","open":26400,"high":27600,"low":25750,"close":26600,"volume":87576,"rsi_14":31.38,"sma_20":31180.0,"sma_60":33744.17,"sma_120":30910.42},{"date":"2026-04-09","open":26600,"high":28600,"low":26350,"close":27650,"volume":82445,"rsi_14":34.27,"sma_20":30695.0,"sma_60":33532.5,"sma_120":30924.58},{"date":"2026-04-10","open":28000,"high":28700,"low":27400,"close":28050,"volume":51922,"rsi_14":41.53,"sma_20":30282.5,"sma_60":33350.83,"sma_120":30936.25},{"date":"2026-04-13","open":27250,"high":28950,"low":27050,"close":28200,"volume":51433,"rsi_14":35.56,"sma_20":29955.0,"sma_60":33228.33,"sma_120":30953.75},{"date":"2026-04-14","open":28700,"high":31800,"low":28000,"close":31700,"volume":108606,"rsi_14":43.52,"sma_20":29795.0,"sma_60":33174.17,"sma_120":31002.08},{"date":"2026-04-15","open":32500,"high":33800,"low":31100,"close":32350,"volume":119818,"rsi_14":46.39,"sma_20":29725.0,"sma_60":33127.5,"sma_120":31071.25},{"date":"2026-04-16","open":32300,"high":33950,"low":31800,"close":32800,"volume":71585,"rsi_14":47.8,"sma_20":29717.5,"sma_60":33101.67,"sma_120":31149.58},{"date":"2026-04-17","open":32800,"high":32800,"low":32000,"close":32150,"volume":38005,"rsi_14":48.95,"sma_20":29662.5,"sma_60":33095.0,"sma_120":31225.0},{"date":"2026-04-20","open":31900,"high":33500,"low":31700,"close":32750,"volume":53759,"rsi_14":65.06,"sma_20":29765.0,"sma_60":33101.67,"sma_120":31274.58},{"date":"2026-04-21","open":32800,"high":33450,"low":32200,"close":32350,"volume":52575,"rsi_14":69.72,"sma_20":29767.5,"sma_60":33139.17,"sma_120":31341.67},{"date":"2026-04-22","open":32450,"high":32800,"low":30750,"close":32750,"volume":58570,"rsi_14":87.14,"sma_20":29715.0,"sma_60":33189.17,"sma_120":31407.92},{"date":"2026-04-23","open":32600,"high":34550,"low":32350,"close":32400,"volume":71816,"rsi_14":83.5,"sma_20":29657.5,"sma_60":33174.17,"sma_120":31477.08},{"date":"2026-04-24","open":32250,"high":34450,"low":31700,"close":34300,"volume":115482,"rsi_14":88.24,"sma_20":29695.0,"sma_60":33164.17,"sma_120":31565.83},{"date":"2026-04-27","open":34500,"high":35200,"low":33200,"close":34450,"volume":62807,"rsi_14":87.98,"sma_20":29792.5,"sma_60":33156.67,"sma_120":31660.42},{"date":"2026-04-28","open":34750,"high":35600,"low":34200,"close":34600,"volume":68851,"rsi_14":87.04,"sma_20":30087.5,"sma_60":33153.33,"sma_120":31752.5},{"date":"2026-04-29","open":34850,"high":37000,"low":34350,"close":36850,"volume":148421,"rsi_14":88.33,"sma_20":30560.0,"sma_60":33197.5,"sma_120":33718.33},{"date":"2026-04-30","open":37700,"high":38650,"low":35550,"close":36100,"volume":119645,"rsi_14":75.29,"sma_20":32412.5,"sma_60":29995.0,"sma_120":32752.92},{"date":"2026-05-04","open":36850,"high":37000,"low":34750,"close":36150,"volume":105917,"rsi_14":82.45,"sma_20":31650.0,"sma_60":33305.0,"sma_120":32062.5},{"date":"2026-05-06","open":35600,"high":36050,"low":33550,"close":34100,"volume":101014,"rsi_14":61.11,"sma_20":32095.0,"sma_60":33318.33,"sma_120":32155.0},{"date":"2026-05-07","open":34100,"high":34800,"low":33850,"close":34100,"volume":46945,"rsi_14":58.62,"sma_20":32520.0,"sma_60":33332.5,"sma_120":32254.17},{"date":"2026-05-08","open":33950,"high":34250,"low":33250,"close":33550,"volume":51787,"rsi_14":53.66,"sma_20":32867.5,"sma_60":33353.33,"sma_120":32350.83},{"date":"2026-05-11","open":33450,"high":33850,"low":32250,"close":32400,"volume":48512,"rsi_14":51.16,"sma_20":33105.0,"sma_60":33382.5,"sma_120":32436.67},{"date":"2026-05-12","open":32250,"high":33600,"low":30700,"close":32300,"volume":89553,"rsi_14":47.8,"sma_20":33317.5,"sma_60":33368.33,"sma_120":32512.92},{"date":"2026-05-13","open":32950,"high":33600,"low":31000,"close":31300,"volume":86553,"rsi_14":45.16,"sma_20":33472.5,"sma_60":33315.83,"sma_120":32555.42},{"date":"2026-05-14","open":30600,"high":31550,"low":30100,"close":31250,"volume":75178,"rsi_14":42.86,"sma_20":33450.0,"sma_60":33255.83,"sma_120":32597.08},{"date":"2026-05-15","open":31250,"high":31300,"low":28300,"close":29500,"volume":112497,"rsi_14":37.82,"sma_20":33307.5,"sma_60":33147.5,"sma_120":32621.25},{"date":"2026-05-18","open":28900,"high":29500,"low":27000,"close":29300,"volume":62660,"rsi_14":25.49,"sma_20":33132.5,"sma_60":33049.17,"sma_120":32652.5},{"date":"2026-05-19","open":29000,"high":29400,"low":27700,"close":28850,"volume":50492,"rsi_14":23.33,"sma_20":32967.5,"sma_60":32896.67,"sma_120":32693.75},{"date":"2026-05-20","open":28550,"high":28650,"low":26500,"close":27800,"volume":63484,"rsi_14":20.18,"sma_20":32720.0,"sma_60":32727.5,"sma_120":32714.17},{"date":"2026-05-21","open":28500,"high":29300,"low":28300,"close":28500,"volume":34861,"rsi_14":7.61,"sma_20":32527.5,"sma_60":32570.83,"sma_120":32748.75},{"date":"2026-05-22","open":29800,"high":35550,"low":29250,"close":34100,"volume":266216,"rsi_14":43.2,"sma_20":32595.0,"sma_60":32503.33,"sma_120":32835.83},{"date":"2026-05-26","open":35100,"high":35300,"low":32400,"close":33150,"volume":95670,"rsi_14":40.38,"sma_20":32632.5,"sma_60":32433.33,"sma_120":32920.83},{"date":"2026-05-27","open":33000,"high":34100,"low":30700,"close":31050,"volume":85563,"rsi_14":40.26,"sma_20":32470.0,"sma_60":32311.67,"sma_120":32979.17},{"date":"2026-05-28","open":31600,"high":32000,"low":29700,"close":31300,"volume":69476,"rsi_14":41.19,"sma_20":32312.5,"sma_60":32197.5,"sma_120":33036.67},{"date":"2026-05-29","open":31150,"high":31200,"low":29200,"close":30300,"volume":66760,"rsi_14":40.06,"sma_20":32097.5,"sma_60":32080.0,"sma_120":33075.83},{"date":"2026-06-01","open":29750,"high":30100,"low":27800,"close":28550,"volume":99599,"rsi_14":38.64,"sma_20":31682.5,"sma_60":32017.5,"sma_120":33097.5},{"date":"2026-06-02","open":28100,"high":29300,"low":25950,"close":28600,"volume":57906,"rsi_14":39.05,"sma_20":31307.5,"sma_60":31897.5,"sma_120":33077.92},{"date":"2026-06-04","open":28600,"high":29300,"low":27100,"close":28450,"volume":41144,"rsi_14":41.12,"sma_20":30922.5,"sma_60":31768.33,"sma_120":33041.67},{"date":"2026-06-05","open":29050,"high":31450,"low":27100,"close":30600,"volume":83463,"rsi_14":48.21,"sma_20":30747.5,"sma_60":31712.5,"sma_120":33025.42},{"date":"2026-06-08","open":26300,"high":28900,"low":25800,"close":25950,"volume":102699,"rsi_14":41.57,"sma_20":30340.0,"sma_60":31545.0,"sma_120":32956.67},{"date":"2026-06-09","open":27950,"high":29500,"low":25950,"close":29000,"volume":61886,"rsi_14":49.37,"sma_20":30112.5,"sma_60":31386.67,"sma_120":32942.5},{"date":"2026-06-10","open":28850,"high":31000,"low":28350,"close":30750,"volume":44179,"rsi_14":53.77,"sma_20":30030.0,"sma_60":31276.67,"sma_120":32940.42},{"date":"2026-06-11","open":30200,"high":31250,"low":28750,"close":29800,"volume":101665,"rsi_14":53.98,"sma_20":29905.0,"sma_60":31168.33,"sma_120":32922.08},{"date":"2026-06-12","open":30250,"high":33250,"low":29500,"close":31450,"volume":146370,"rsi_14":55.66,"sma_20":29912.5,"sma_60":31113.33,"sma_120":32915.83},{"date":"2026-06-15","open":30750,"high":30750,"low":25550,"close":26300,"volume":352255,"rsi_14":34.77,"sma_20":29665.0,"sma_60":30970.0,"sma_120":32874.17},{"date":"2026-06-16","open":28500,"high":28500,"low":25750,"close":26550,"volume":118902,"rsi_14":36.75,"sma_20":29517.5,"sma_60":30850.0,"sma_120":32833.75},{"date":"2026-06-17","open":26450,"high":27400,"low":24850,"close":25650,"volume":154781,"rsi_14":36.51,"sma_20":28127.5,"sma_60":30097.5,"sma_120":32593.33},{"date":"2026-06-18","open":25600,"high":25600,"low":23400,"close":24400,"volume":132573,"rsi_14":36.03,"sma_20":29112.5,"sma_60":30580.83,"sma_120":32737.5},{"date":"2026-06-19","open":24400,"high":24400,"low":20700,"close":21900,"volume":190249,"rsi_14":33.97,"sma_20":28817.5,"sma_60":30434.17,"sma_120":32672.92},{"date":"2026-06-22","open":22800,"high":23550,"low":21350,"close":22050,"volume":62792,"rsi_14":36.79,"sma_20":28495.0,"sma_60":30263.33,"sma_120":32604.17},{"date":"2026-06-23","open":21900,"high":22000,"low":20000,"close":20300,"volume":78082,"rsi_14":34.22,"sma_20":27805.0,"sma_60":30038.33,"sma_120":32520.0},{"date":"2026-06-24","open":20500,"high":22650,"low":20100,"close":22400,"volume":55168,"rsi_14":39.29,"sma_20":27267.5,"sma_60":29852.5,"sma_120":32450.83},{"date":"2026-06-25","open":22550,"high":22550,"low":20300,"close":20600,"volume":55164,"rsi_14":32.08,"sma_20":26745.0,"sma_60":29636.67,"sma_120":32362.92},{"date":"2026-06-26","open":20150,"high":20450,"low":18820,"close":19530,"volume":88337,"rsi_14":36.8,"sma_20":26156.5,"sma_60":29420.5,"sma_120":32259.0},{"date":"2026-06-29","open":19720,"high":21450,"low":19460,"close":21200,"volume":39548,"rsi_14":33.0,"sma_20":25701.5,"sma_60":29295.5,"sma_120":32140.67},{"date":"2026-06-30","open":21850,"high":22250,"low":20700,"close":21500,"volume":39110,"rsi_14":28.48,"sma_20":25349.0,"sma_60":29197.17,"sma_120":32003.58},{"date":"2026-07-01","open":22050,"high":23350,"low":21000,"close":22850,"volume":53938,"rsi_14":34.13,"sma_20":25061.5,"sma_60":29162.17,"sma_120":31885.25},{"date":"2026-07-02","open":22600,"high":22600,"low":20550,"close":20550,"volume":39889,"rsi_14":25.82,"sma_20":24666.5,"sma_60":29079.67,"sma_120":31749.0},{"date":"2026-07-03","open":20300,"high":20950,"low":19680,"close":20750,"volume":36406,"rsi_14":34.22,"sma_20":24174.0,"sma_60":29005.5,"sma_120":31612.75},{"date":"2026-07-06","open":20950,"high":20950,"low":19620,"close":20550,"volume":33385,"rsi_14":32.9,"sma_20":23904.0,"sma_60":28921.33,"sma_120":31448.17},{"date":"2026-07-07","open":20300,"high":20950,"low":19670,"close":20250,"volume":35417,"rsi_14":34.06,"sma_20":23466.5,"sma_60":28815.5,"sma_120":31279.83},{"date":"2026-07-08","open":19790,"high":20000,"low":17930,"close":18720,"volume":89192,"rsi_14":33.51,"sma_20":22865.0,"sma_60":28666.67,"sma_120":31099.58},{"date":"2026-07-09","open":18990,"high":19830,"low":18390,"close":19390,"volume":35518,"rsi_14":41.85,"sma_20":22344.5,"sma_60":28522.33,"sma_120":30936.58},{"date":"2026-07-10","open":19300,"high":20400,"low":19060,"close":20100,"volume":19212,"rsi_14":43.89,"sma_20":21777.0,"sma_60":28387.33,"sma_120":30807.83},{"date":"2026-07-13","open":20200,"high":20700,"low":18410,"close":18500,"volume":60598,"rsi_14":44.3,"sma_20":21387.0,"sma_60":28167.33,"sma_120":30670.75},{"date":"2026-07-14","open":18500,"high":18500,"low":17100,"close":17810,"volume":34071,"rsi_14":34.05,"sma_20":20950.0,"sma_60":27925.0,"sma_120":30526.25},{"date":"2026-07-15","open":17810,"high":19200,"low":17800,"close":19000,"volume":27407,"rsi_14":44.19,"sma_20":20617.5,"sma_60":27695.0,"sma_120":30398.33},{"date":"2026-07-16","open":18840,"high":19440,"low":18460,"close":18700,"volume":25245,"rsi_14":46.81,"sma_20":20332.5,"sma_60":27470.83,"sma_120":30282.92},{"date":"2026-07-20","open":18390,"high":18390,"low":17370,"close":17410,"volume":31551,"rsi_14":35.0,"sma_20":20108.0,"sma_60":27215.17,"sma_120":30158.42},{"date":"2026-07-21","open":17610,"high":18280,"low":17000,"close":17370,"volume":49114,"rsi_14":33.31,"sma_20":19874.0,"sma_60":26965.5,"sma_120":30052.33},{"date":"2026-07-22","open":17750,"high":18190,"low":16710,"close":16800,"volume":35913,"rsi_14":23.9,"sma_20":19699.0,"sma_60":26699.67,"sma_120":29944.42},{"date":"2026-07-23","open":16810,"high":17680,"low":16810,"close":17350,"volume":23265,"rsi_14":33.74,"sma_20":19446.5,"sma_60":26448.83,"sma_120":29811.5},{"date":"2026-07-24","open":17230,"high":17230,"low":16610,"close":16950,"volume":33607,"rsi_14":31.08,"sma_20":19264.0,"sma_60":26159.67,"sma_120":29661.92},{"date":"2026-07-27","open":17400,"high":17900,"low":17000,"close":17310,"volume":27042,"rsi_14":34.12,"sma_20":19153.0,"sma_60":25874.0,"sma_120":29515.33},{"date":"2026-07-28","open":17260,"high":17260,"low":15740,"close":16000,"volume":38043,"rsi_14":31.04,"sma_20":18893.0,"sma_60":25564.0,"sma_120":29358.67},{"date":"2026-07-29","open":16150,"high":16570,"low":13910,"close":15100,"volume":93226,"rsi_14":32.89,"sma_20":18573.0,"sma_60":25201.5,"sma_120":29199.5},{"date":"2026-07-30","open":14540,"high":15820,"low":14540,"close":15190,"volume":30192,"rsi_14":29.0,"sma_20":18190.0,"sma_60":24853.0,"sma_120":29039.42},{"date":"2026-07-31","open":15310,"high":16740,"low":15310,"close":16630,"volume":27171,"rsi_14":33.83,"sma_20":17994.0,"sma_60":24527.67,"sma_120":28916.33},{"date":"2026-08-03","open":16640,"high":17780,"low":15510,"close":17500,"volume":25254,"rsi_14":45.0,"sma_20":17831.5,"sma_60":24251.0,"sma_120":28784.67},{"date":"2026-08-04","open":17480,"high":19200,"low":17380,"close":18480,"volume":47551,"rsi_14":53.26,"sma_20":17728.0,"sma_60":23990.67,"sma_120":28661.58},{"date":"2026-08-05","open":18610,"high":19210,"low":18210,"close":18940,"volume":24073,"rsi_14":49.69,"sma_20":17662.5,"sma_60":23747.17,"sma_120":28550.25},{"date":"2026-08-06","open":18720,"high":19300,"low":18420,"close":18850,"volume":22971,"rsi_14":50.8,"sma_20":17669.0,"sma_60":23521.33,"sma_120":28451.92},{"date":"2026-08-07","open":20400,"high":20400,"low":18500,"close":19300,"volume":35901,"rsi_14":61.1,"sma_20":17664.5,"sma_60":23304.67,"sma_120":28336.5},{"date":"2026-08-10","open":19320,"high":21300,"low":19320,"close":21150,"volume":42451,"rsi_14":68.31,"sma_20":17717.0,"sma_60":23135.5,"sma_120":28225.67},{"date":"2026-08-11","open":20600,"high":21600,"low":20300,"close":20650,"volume":20547,"rsi_14":68.78,"sma_20":17824.5,"sma_60":22958.83,"sma_120":28107.33},{"date":"2026-08-12","open":20650,"high":20650,"low":20000,"close":20450,"volume":16473,"rsi_14":65.66,"sma_20":17956.5,"sma_60":22808.0,"sma_120":27977.75},{"date":"2026-08-13","open":20600,"high":20900,"low":20000,"close":20300,"volume":12106,"rsi_14":67.36,"sma_20":18021.5,"sma_60":22658.0,"sma_120":27853.58},{"date":"2026-08-14","open":20300,"high":20800,"low":19920,"close":20400,"volume":13219,"rsi_14":66.45,"sma_20":18106.5,"sma_60":22517.17,"sma_120":27706.92},{"date":"2026-08-18","open":20400,"high":20750,"low":19020,"close":19290,"volume":20819,"rsi_14":67.9,"sma_20":18200.5,"sma_60":22375.33,"sma_120":27551.42},{"date":"2026-08-19","open":19280,"high":19430,"low":18680,"close":19000,"volume":17279,"rsi_14":72.73,"sma_20":18282.0,"sma_60":22217.0,"sma_120":27393.92},{"date":"2026-08-20","open":19890,"high":20100,"low":19010,"close":19790,"volume":16453,"rsi_14":74.78,"sma_20":18431.5,"sma_60":21978.5,"sma_120":27240.92},{"date":"2026-08-21","open":19770,"high":19770,"low":18330,"close":18600,"volume":19742,"rsi_14":60.91,"sma_20":18494.0,"sma_60":21736.0,"sma_120":27084.67},{"date":"2026-08-24","open":18860,"high":19650,"low":18700,"close":19210,"volume":23663,"rsi_14":59.75,"sma_20":18607.0,"sma_60":21538.67,"sma_120":26925.17},{"date":"2026-08-25","open":19370,"high":19370,"low":18400,"close":19170,"volume":15919,"rsi_14":54.41,"sma_20":18700.0,"sma_60":21336.5,"sma_120":26767.0},{"date":"2026-08-26","open":19160,"high":19620,"low":18990,"close":19320,"volume":9448,"rsi_14":52.53,"sma_20":18866.0,"sma_60":21153.5,"sma_120":26616.75},{"date":"2026-08-27","open":19140,"high":19310,"low":18800,"close":19110,"volume":9539,"rsi_14":51.7,"sma_20":19066.5,"sma_60":20996.17,"sma_120":26506.83},{"date":"2026-08-28","open":19100,"high":19500,"low":18720,"close":19450,"volume":16697,"rsi_14":51.0,"sma_20":19279.5,"sma_60":20843.67,"sma_120":26370.58},{"date":"2026-08-31","open":19200,"high":19900,"low":18590,"close":19840,"volume":40500,"rsi_14":39.21,"sma_20":19440.0,"sma_60":20700.17,"sma_120":26234.25},{"date":"2026-09-01","open":19810,"high":20150,"low":19270,"close":19700,"volume":20345,"rsi_14":41.68,"sma_20":19550.0,"sma_60":20518.5,"sma_120":26115.5},{"date":"2026-09-02","open":19200,"high":19270,"low":18890,"close":19000,"volume":18845,"rsi_14":38.33,"sma_20":19576.0,"sma_60":20402.67,"sma_120":25973.83},{"date":"2026-09-03","open":19480,"high":19480,"low":18400,"close":18680,"volume":23127,"rsi_14":37.3,"sma_20":19563.0,"sma_60":20230.67,"sma_120":25808.67},{"date":"2026-09-04","open":19170,"high":19280,"low":18770,"close":19040,"volume":13068,"rsi_14":39.76,"sma_20":19572.5,"sma_60":20035.5,"sma_120":25656.08},{"date":"2026-09-07","open":19100,"high":22050,"low":19100,"close":21950,"volume":83013,"rsi_14":65.76,"sma_20":19705.0,"sma_60":19904.67,"sma_120":25536.5},{"date":"2026-09-08","open":22000,"high":22700,"low":20800,"close":21900,"volume":42863,"rsi_14":67.68,"sma_20":19742.5,"sma_60":19745.5,"sma_120":25429.42},{"date":"2026-09-09","open":21750,"high":21800,"low":21050,"close":21500,"volume":22169,"rsi_14":60.95,"sma_20":19785.0,"sma_60":19665.5,"sma_120":25317.75},{"date":"2026-09-10","open":21450,"high":21600,"low":20300,"close":20900,"volume":22718,"rsi_14":65.93,"sma_20":19807.5,"sma_60":19571.33,"sma_120":25210.67},{"date":"2026-09-11","open":20550,"high":20550,"low":19860,"close":20150,"volume":23370,"rsi_14":56.39,"sma_20":19800.0,"sma_60":19479.67,"sma_120":25104.0},{"date":"2026-09-14","open":19500,"high":21000,"low":19350,"close":19980,"volume":22856,"rsi_14":55.41,"sma_20":19779.0,"sma_60":19406.0,"sma_120":24993.42},{"date":"2026-09-15","open":20100,"high":21250,"low":20100,"close":20600,"volume":18590,"rsi_14":58.04,"sma_20":19844.5,"sma_60":19384.33,"sma_120":24909.25},{"date":"2026-09-16","open":20500,"high":20500,"low":19850,"close":20150,"volume":21112,"rsi_14":56.34,"sma_20":19902.0,"sma_60":19352.67,"sma_120":24808.0},{"date":"2026-09-17","open":20500,"high":21150,"low":20350,"close":20550,"volume":15849,"rsi_14":56.66,"sma_20":19940.0,"sma_60":19356.83,"sma_120":24697.58},{"date":"2026-09-18","open":20450,"high":20650,"low":20200,"close":20300,"volume":11322,"rsi_14":52.83,"sma_20":20025.0,"sma_60":19321.83,"sma_120":24587.17},{"date":"2026-09-21","open":20450,"high":20800,"low":20400,"close":20500,"volume":19019,"rsi_14":54.89,"sma_20":20089.5,"sma_60":19320.17,"sma_120":24478.42},{"date":"2026-09-22","open":20950,"high":20950,"low":19910,"close":20150,"volume":18621,"rsi_14":57.34,"sma_20":20138.5,"sma_60":19330.5,"sma_120":24375.5},{"date":"2026-09-23","open":20100,"high":20600,"low":19850,"close":20200,"volume":16852,"rsi_14":60.05,"sma_20":20182.5,"sma_60":19313.83,"sma_120":24304.67},{"date":"2026-09-28","open":20250,"high":21300,"low":19860,"close":20300,"volume":28359,"rsi_14":58.63,"sma_20":20242.0,"sma_60":19293.83,"sma_120":24245.5},{"date":"2026-09-29","open":21000,"high":21000,"low":20000,"close":20700,"volume":32307,"rsi_14":36.95,"sma_20":20304.5,"sma_60":19258.0,"sma_120":24210.08},{"date":"2026-09-30","open":20650,"high":21000,"low":20250,"close":20700,"volume":11700,"rsi_14":37.34,"sma_20":20347.5,"sma_60":19260.5,"sma_120":24170.08},{"date":"2026-10-01","open":20750,"high":21800,"low":19990,"close":21600,"volume":34816,"rsi_14":50.95,"sma_20":20442.5,"sma_60":19274.67,"sma_120":24140.08},{"date":"2026-10-02","open":21600,"high":21900,"low":20850,"close":21300,"volume":16463,"rsi_14":54.05,"sma_20":20557.5,"sma_60":19287.17,"sma_120":24104.25},{"date":"2026-10-06","open":21650,"high":23400,"low":21200,"close":23200,"volume":48001,"rsi_14":75.04,"sma_20":20783.5,"sma_60":19336.33,"sma_120":24075.92},{"date":"2026-10-07","open":23200,"high":23900,"low":22750,"close":23000,"volume":35604,"rsi_14":74.67,"sma_20":20981.5,"sma_60":19407.67,"sma_120":24037.17},{"date":"2026-10-08","open":23200,"high":23200,"low":21600,"close":21950,"volume":42751,"rsi_14":60.31,"sma_20":20981.5,"sma_60":19450.33,"sma_120":23986.33},{"date":"2026-10-12","open":22400,"high":22400,"low":20200,"close":20600,"volume":24200,"rsi_14":53.02,"sma_20":20916.5,"sma_60":19458.67,"sma_120":23923.0},{"date":"2026-10-13","open":19980,"high":20600,"low":19440,"close":20600,"volume":28000,"rsi_14":50.35,"sma_20":20871.5,"sma_60":19493.67,"sma_120":23830.5},{"date":"2026-10-14","open":20550,"high":20950,"low":20050,"close":20400,"volume":14844,"rsi_14":50.71,"sma_20":20846.5,"sma_60":19536.83,"sma_120":23730.92},{"date":"2026-10-15","open":19870,"high":20350,"low":19510,"close":19880,"volume":22015,"rsi_14":45.77,"sma_20":20833.0,"sma_60":19551.5,"sma_120":23623.25},{"date":"2026-10-16","open":20150,"high":21550,"low":20150,"close":21250,"volume":16516,"rsi_14":56.59,"sma_20":20896.5,"sma_60":19594.0,"sma_120":23532.42},{"date":"2026-10-19","open":20650,"high":21850,"low":20400,"close":21400,"volume":25962,"rsi_14":57.11,"sma_20":20936.5,"sma_60":19660.5,"sma_120":23437.83},{"date":"2026-10-20","open":21550,"high":22300,"low":21150,"close":21350,"volume":13458,"rsi_14":56.26,"sma_20":20996.5,"sma_60":19726.83,"sma_120":23346.17},{"date":"2026-10-21","open":21600,"high":22000,"low":21000,"close":21000,"volume":14588,"rsi_14":51.8,"sma_20":21019.0,"sma_60":19796.83,"sma_120":23248.25},{"date":"2026-10-22","open":21050,"high":21500,"low":19990,"close":20300,"volume":16434,"rsi_14":47.79,"sma_20":21019.0,"sma_60":19846.0,"sma_120":23147.42},{"date":"2026-10-23","open":20100,"high":20551,"low":19919,"close":20100,"volume":11239,"rsi_14":41.01,"sma_20":20999.0,"sma_60":19898.5,"sma_120":23029.08}],"valuation_history":[{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":30.76,"ttm_eps":null,"close":20650.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":42.68,"ttm_eps":null,"close":25700.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":50.41,"ttm_eps":null,"close":37950.0}],"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":"에스바이오메딕스","phase":"above-fold","symbol_resolved":true}