{"status":"ok","report":{"price_analysis":{"current":3120.0,"change_1d":-3.1,"change_7d":-18.1,"change_30d":-19.9,"high_30d":5100.0,"low_30d":2935.0,"position_in_range":9.0,"support":3151.5,"resistance":4883.5},"summary":"시선AI(340810)은 Technology 섹터 KR 시장 종목입니다, 시가총액 435.25억. 현재가 3,120원, 전일 대비 -3.1%, 30일 -19.9%. ROE -29.6%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매수 4.40만, 기관 순매도 9347.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -29.6%로 적자 상태입니다. 시가총액 435.25억. 매출 93.36억, 영업이익 -104.02억.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":3.81,"roe":-29.64,"eps":-233.0,"revenue":9335551731.0,"operating_income":-10401522084.0,"net_income":-15920734952.0,"market_cap":43525422720,"profit_margin":-170.54,"roa":-14.0,"operating_margin":-111.42,"gross_margin":14.21,"debt_ratio":1.117852187194246,"total_assets":24177363424.0,"total_equity":11415982461.0,"total_debt":12761380963.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2024Q4~2025Q3"},"technical":{"analysis":"RSI(14) 36.0로 약세 구간입니다. MACD(-112.14)가 시그널선(-37.53)을 하회합니다(데드크로스). SMA20 3692, SMA60 3652 — 혼조세입니다. 볼린저밴드 3189~4195 (현재 위치 -7%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 36","rsi_14":35.975609756097555,"macd":-112.14288096510518,"macd_signal":-37.52722541237933,"sma_20":3691.75,"sma_60":3652.0,"bb_upper":4194.823304797621,"bb_lower":3188.676695202379,"atr_14":312.5},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 4.40만, 기관 순매수 -9347.00. 30일 누적: 외국인 1.89만, 기관 -9511.00.","foreign_trend":"매수","institution_trend":"매도","comment":"외국인 매수, 기관 매도","foreign_flow":44011.0,"institutional_flow":-9347.0,"data":[{"date":"2026-10-23","foreign_net":25162.0,"institution_net":0.0,"retail_net":-25162.0},{"date":"2026-10-22","foreign_net":16576.0,"institution_net":-4571.0,"retail_net":-12005.0},{"date":"2026-10-21","foreign_net":-397.0,"institution_net":-4776.0,"retail_net":5173.0},{"date":"2026-10-20","foreign_net":-13250.0,"institution_net":0.0,"retail_net":13250.0},{"date":"2026-10-19","foreign_net":15920.0,"institution_net":0.0,"retail_net":-15920.0},{"date":"2026-10-16","foreign_net":16187.0,"institution_net":0.0,"retail_net":-16187.0},{"date":"2026-10-15","foreign_net":-59863.0,"institution_net":0.0,"retail_net":59863.0},{"date":"2026-10-14","foreign_net":-26382.0,"institution_net":0.0,"retail_net":26382.0},{"date":"2026-10-13","foreign_net":24999.0,"institution_net":0.0,"retail_net":-24999.0},{"date":"2026-10-12","foreign_net":-29374.0,"institution_net":0.0,"retail_net":29374.0},{"date":"2026-10-08","foreign_net":21000.0,"institution_net":0.0,"retail_net":-21000.0},{"date":"2026-10-07","foreign_net":-17803.0,"institution_net":0.0,"retail_net":17803.0},{"date":"2026-10-06","foreign_net":-13353.0,"institution_net":0.0,"retail_net":13353.0},{"date":"2026-10-02","foreign_net":-6060.0,"institution_net":0.0,"retail_net":6060.0},{"date":"2026-10-01","foreign_net":-13116.0,"institution_net":0.0,"retail_net":13116.0},{"date":"2026-09-30","foreign_net":1733.0,"institution_net":-779.0,"retail_net":-954.0},{"date":"2026-09-29","foreign_net":45081.0,"institution_net":0.0,"retail_net":-45081.0},{"date":"2026-09-28","foreign_net":-3062.0,"institution_net":0.0,"retail_net":3062.0},{"date":"2026-09-23","foreign_net":-60224.0,"institution_net":779.0,"retail_net":59445.0},{"date":"2026-09-22","foreign_net":-75086.0,"institution_net":0.0,"retail_net":75086.0},{"date":"2026-09-21","foreign_net":44924.0,"institution_net":-164.0,"retail_net":-44760.0},{"date":"2026-09-18","foreign_net":22789.0,"institution_net":0.0,"retail_net":-22789.0},{"date":"2026-09-17","foreign_net":-11030.0,"institution_net":0.0,"retail_net":11030.0},{"date":"2026-09-16","foreign_net":-480.0,"institution_net":0.0,"retail_net":480.0},{"date":"2026-09-15","foreign_net":-29611.0,"institution_net":0.0,"retail_net":29611.0},{"date":"2026-09-14","foreign_net":68771.0,"institution_net":0.0,"retail_net":-68771.0},{"date":"2026-09-11","foreign_net":49376.0,"institution_net":0.0,"retail_net":-49376.0},{"date":"2026-09-10","foreign_net":-2600.0,"institution_net":0.0,"retail_net":2600.0},{"date":"2026-09-09","foreign_net":7318.0,"institution_net":0.0,"retail_net":-7318.0},{"date":"2026-09-08","foreign_net":20718.0,"institution_net":0.0,"retail_net":-20718.0}],"periods":{"d1":{"foreign_net":25162.0,"institution_net":0,"retail_net":-25162.0},"d3":{"foreign_net":41341.0,"institution_net":-9347.0,"retail_net":-31994.0},"d7":{"foreign_net":335.0,"institution_net":-9347.0,"retail_net":9012.0},"d14":{"foreign_net":-46638.0,"institution_net":-9347.0,"retail_net":55985.0},"d30":{"foreign_net":18863.0,"institution_net":-9511.0,"retail_net":-9352.0}}},"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 -233, PBR 3.81x) — 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 -233원"}]},"growth":{"grade":"D","percentile":39,"summary":"매출 -23.8%","metrics":[{"name":"매출 성장률 (QoQ)","value":-23.8,"unit":"%","percentile":28,"direction":"higher_better"},{"name":"영업이익 성장률","value":0.2,"unit":"%","percentile":50,"direction":"higher_better","note":"적자 축소"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -29.6%","metrics":[{"name":"ROE","value":-29.64,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-111.42,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-170.54,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-14.0,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":31,"summary":"RSI 36","metrics":[{"name":"RSI (14)","value":36.0,"unit":"","percentile":36,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-19.9,"unit":"%","percentile":26,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"D","percentile":25,"summary":"유동비율 0.8x, 순차입금비율 0.9x","metrics":[{"name":"유동비율","value":0.84,"unit":"x","percentile":35,"direction":"higher_better","rating":"poor","note":"≥ 1.5"},{"name":"순차입금비율","value":0.92,"unit":"x","percentile":42,"direction":"lower_better","rating":"fair","note":"≤ 0.6"},{"name":"이자보상배율","value":-14.2,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.28,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -233, PBR 3.81x) — PBR 기준 평가"},"growth":{"grade":"D","reason":"매출 -23.8%"},"profitability":{"grade":"C","reason":"ROE -29.6%"},"momentum":{"grade":"D","reason":"RSI 36"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-14.0,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-29.64,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-43.02,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":1.12,"unit":"","threshold":"≤ 1.0","pass":false,"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":14.21,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":-111.42,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-170.54,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["적자 상태 (ROE 음수)","MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["적자 상태 (ROE 음수)","MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":3.81,"per_5y_high":null,"per_5y_low":null,"per_5y_avg":null,"per_percentile":null,"pbr_5y_high":10.63,"pbr_5y_low":2.57,"pbr_5y_avg":4.63,"pbr_percentile":44.4,"per_5y_median":null,"pbr_5y_median":3.99,"history":[{"quarter":"2024-Q2","per":null,"pbr":3.99},{"quarter":"2024-Q3","per":null,"pbr":3.7},{"quarter":"2024-Q4","per":null,"pbr":4.45},{"quarter":"2025-Q1","per":null,"pbr":10.63},{"quarter":"2025-Q2","per":null,"pbr":5.65},{"quarter":"2025-Q3","per":null,"pbr":4.87},{"quarter":"2025-Q4","per":null,"pbr":2.57},{"quarter":"2026-Q1","per":null,"pbr":2.75},{"quarter":"2026-Q2","per":null,"pbr":3.05},{"quarter":"현재","per":null,"pbr":3.81}],"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":"Technology","industry":"SOFTWARE - INFRASTRUCTURE"},"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":"3.8배"},{"label":"ROE","value":"-29.6%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T23:43:20.362789+00:00","sections":{"fundamental":{"status":"available"},"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"chart_data":{"status":"available","as_of":"2026-10-23"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":-0.2964030310627857,"dividend_yield":null,"eps":-233.0,"revenue":2501569990.0,"operating_income":-2793061697.0,"net_income":-3383731804.0,"market_cap":null,"profit_margin":-1.3526432670388726,"operating_margin":-1.1165235065040096,"roa":-0.13995454114078837,"gross_margin":0.1420852590256729,"total_equity":11415982461.0,"total_assets":24177363424.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":2.87,"roe":-0.2256088090877465,"dividend_yield":null,"eps":-207.28,"revenue":3283490089.0,"operating_income":-2800000000.0,"net_income":-2828363835.0,"market_cap":44100000000.0,"profit_margin":-0.861389484462062,"operating_margin":-0.8484848484848485,"roa":-0.09355910572742908,"gross_margin":0.06935538674622752,"total_equity":12536584216.0,"total_assets":30230770303.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.11802555189297954,"dividend_yield":null,"eps":-131.92,"revenue":8700000000.0,"operating_income":-2500000000.0,"net_income":-1800000000.0,"market_cap":null,"profit_margin":-0.20689655172413793,"operating_margin":-0.28735632183908044,"roa":-0.0516485779384931,"gross_margin":0.06687660425287356,"total_equity":15392811496.0,"total_assets":35175122811.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.18210463347683226,"dividend_yield":null,"eps":-139.25,"revenue":3000000000.0,"operating_income":-1800000000.0,"net_income":-1900000000.0,"market_cap":null,"profit_margin":-0.6333333333333333,"operating_margin":-0.6,"roa":-0.07335037221763531,"gross_margin":0.29357767766666665,"total_equity":10526961689.0,"total_assets":26134952585.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.6621679946713778,"dividend_yield":null,"eps":-600.95,"revenue":1000000000.0,"operating_income":-4000000000.0,"net_income":-8200000000.0,"market_cap":null,"profit_margin":-8.2,"operating_margin":-4.0,"roa":-0.38304098171833123,"gross_margin":0.15479239,"total_equity":12317764159.0,"total_assets":21293881285.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.7441978121464481,"dividend_yield":null,"eps":-252.55,"revenue":1265052515.0,"operating_income":-2989822658.0,"net_income":-3445988556.0,"market_cap":null,"profit_margin":-2.72398854208831,"operating_margin":-2.3633980586173533,"roa":-0.16190809401778383,"gross_margin":0.24200416375600028,"total_equity":4630473914.0,"total_assets":21283608932.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.235225187203582,"dividend_yield":null,"eps":-174.04,"revenue":4070499216.0,"operating_income":-1611699426.0,"net_income":-2374746396.0,"market_cap":null,"profit_margin":-0.5834042140741688,"operating_margin":-0.3959463791725737,"roa":-0.0814248422162271,"gross_margin":0.3881955347857264,"total_equity":10095629742.0,"total_assets":29164887906.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.17884179713564627,"dividend_yield":null,"eps":-216.0,"revenue":4968422196.0,"operating_income":-2070211739.0,"net_income":-2286811712.0,"market_cap":null,"profit_margin":-0.46026920052025305,"operating_margin":-0.41667387700399044,"roa":-0.07008384053406291,"gross_margin":0.2614548612728241,"total_equity":12786785576.0,"total_assets":32629657487.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":-0.14883187143961102,"dividend_yield":null,"eps":-164.07,"revenue":2407171820.0,"operating_income":-3301994068.0,"net_income":-2238765691.0,"market_cap":null,"profit_margin":-0.9300398386185827,"operating_margin":-1.3717317727656018,"roa":-0.060358514348829065,"gross_margin":0.28708845760748397,"total_equity":15042246458.0,"total_assets":37091133126.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":-0.22096044640535434,"dividend_yield":null,"eps":-275.56,"revenue":3000909164.0,"operating_income":-3456283018.0,"net_income":-3760051409.0,"market_cap":null,"profit_margin":-1.2529707510333692,"operating_margin":-1.1517452975461007,"roa":-0.09466301859122149,"gross_margin":0.16626009276967238,"total_equity":17016852881.0,"total_assets":39720383577.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.08221402992297673,"dividend_yield":null,"eps":-124.29,"revenue":4305988575.0,"operating_income":-9771154270.0,"net_income":-1695955233.0,"market_cap":null,"profit_margin":-0.3938596685663524,"operating_margin":-2.2692011601540303,"roa":-0.03984181926552936,"gross_margin":0.10880003948918977,"total_equity":20628537910.0,"total_assets":42567213653.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":-0.11089499615688037,"dividend_yield":null,"eps":-179.36,"revenue":3171109083.0,"operating_income":-2203116796.0,"net_income":-2447402201.0,"market_cap":null,"profit_margin":-0.7717811456314384,"operating_margin":-0.6947464556834988,"roa":-0.0457278685010229,"gross_margin":0.21006381728433277,"total_equity":22069545839.0,"total_assets":53521020796.0}],"current_price":3120.0,"change_pct":-3.11,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2023-05-19","close":13920.0},{"date":"2023-05-22","close":13690.0},{"date":"2023-05-23","close":17790.0},{"date":"2023-05-24","close":16530.0},{"date":"2023-05-25","close":15750.0},{"date":"2023-05-26","close":15130.0},{"date":"2023-05-30","close":15510.0},{"date":"2023-05-31","close":14830.0},{"date":"2023-06-01","close":14570.0},{"date":"2023-06-02","close":14740.0},{"date":"2023-06-05","close":14740.0},{"date":"2023-06-07","close":15120.0},{"date":"2023-06-08","close":14160.0},{"date":"2023-06-09","close":14170.0},{"date":"2023-06-12","close":13730.0},{"date":"2023-06-13","close":13730.0},{"date":"2023-06-14","close":12780.0},{"date":"2023-06-15","close":12800.0},{"date":"2023-06-16","close":12630.0},{"date":"2023-06-19","close":12270.0},{"date":"2023-06-20","close":12420.0},{"date":"2023-06-21","close":12600.0},{"date":"2023-06-22","close":12380.0},{"date":"2023-06-23","close":12110.0},{"date":"2023-06-26","close":12150.0},{"date":"2023-06-27","close":11910.0},{"date":"2023-06-28","close":12720.0},{"date":"2023-06-29","close":12060.0},{"date":"2023-06-30","close":11690.0},{"date":"2023-07-03","close":11770.0},{"date":"2023-07-04","close":12010.0},{"date":"2023-07-05","close":12500.0},{"date":"2023-07-06","close":12150.0},{"date":"2023-07-07","close":11960.0},{"date":"2023-07-10","close":12680.0},{"date":"2023-07-11","close":12300.0},{"date":"2023-07-12","close":12010.0},{"date":"2023-07-13","close":11960.0},{"date":"2023-07-14","close":12050.0},{"date":"2023-07-17","close":12420.0},{"date":"2023-07-18","close":12000.0},{"date":"2023-07-19","close":11920.0},{"date":"2023-07-20","close":11920.0},{"date":"2023-07-21","close":11690.0},{"date":"2023-07-24","close":10700.0},{"date":"2023-07-25","close":9900.0},{"date":"2023-07-26","close":9240.0},{"date":"2023-07-27","close":9190.0},{"date":"2023-07-28","close":9510.0},{"date":"2023-07-31","close":10170.0},{"date":"2023-08-01","close":10480.0},{"date":"2023-08-02","close":10030.0},{"date":"2023-08-03","close":10450.0},{"date":"2023-08-04","close":10200.0},{"date":"2023-08-07","close":10000.0},{"date":"2023-08-08","close":9650.0},{"date":"2023-08-09","close":10080.0},{"date":"2023-08-10","close":9650.0},{"date":"2023-08-11","close":10160.0},{"date":"2023-08-14","close":10420.0},{"date":"2023-08-16","close":10240.0},{"date":"2023-08-17","close":10200.0},{"date":"2023-08-18","close":9850.0},{"date":"2023-08-21","close":9670.0},{"date":"2023-08-22","close":9590.0},{"date":"2023-08-23","close":9550.0},{"date":"2023-08-24","close":9920.0},{"date":"2023-08-25","close":9830.0},{"date":"2023-08-28","close":9980.0},{"date":"2023-08-29","close":10250.0},{"date":"2023-08-30","close":10400.0},{"date":"2023-08-31","close":10080.0},{"date":"2023-09-01","close":10130.0},{"date":"2023-09-04","close":10880.0},{"date":"2023-09-05","close":11110.0},{"date":"2023-09-06","close":10530.0},{"date":"2023-09-07","close":10260.0},{"date":"2023-09-08","close":12100.0},{"date":"2023-09-11","close":12280.0},{"date":"2023-09-12","close":11750.0},{"date":"2023-09-13","close":12000.0},{"date":"2023-09-14","close":12450.0},{"date":"2023-09-15","close":12160.0},{"date":"2023-09-18","close":11510.0},{"date":"2023-09-19","close":11890.0},{"date":"2023-09-20","close":12550.0},{"date":"2023-09-21","close":11760.0},{"date":"2023-09-22","close":11080.0},{"date":"2023-09-25","close":10370.0},{"date":"2023-09-26","close":10710.0},{"date":"2023-09-27","close":10710.0},{"date":"2023-10-04","close":10070.0},{"date":"2023-10-05","close":9730.0},{"date":"2023-10-06","close":9820.0},{"date":"2023-10-10","close":9330.0},{"date":"2023-10-11","close":9530.0},{"date":"2023-10-12","close":9780.0},{"date":"2023-10-13","close":9690.0},{"date":"2023-10-16","close":9010.0},{"date":"2023-10-17","close":9060.0},{"date":"2023-10-18","close":8610.0},{"date":"2023-10-19","close":8270.0},{"date":"2023-10-20","close":8010.0},{"date":"2023-10-23","close":7780.0},{"date":"2023-10-24","close":8020.0},{"date":"2023-10-25","close":7930.0},{"date":"2023-10-26","close":7410.0},{"date":"2023-10-27","close":7400.0},{"date":"2023-10-30","close":7410.0},{"date":"2023-10-31","close":7190.0},{"date":"2023-11-01","close":7140.0},{"date":"2023-11-02","close":7600.0},{"date":"2023-11-03","close":8200.0},{"date":"2023-11-06","close":8140.0},{"date":"2023-11-07","close":7880.0},{"date":"2023-11-08","close":7750.0},{"date":"2023-11-09","close":7690.0},{"date":"2023-11-10","close":7420.0},{"date":"2023-11-13","close":7070.0},{"date":"2023-11-14","close":7440.0},{"date":"2023-11-15","close":7770.0},{"date":"2023-11-16","close":7500.0},{"date":"2023-11-17","close":7100.0},{"date":"2023-11-20","close":7470.0},{"date":"2023-11-21","close":7850.0},{"date":"2023-11-22","close":8820.0},{"date":"2023-11-23","close":9040.0},{"date":"2023-11-24","close":8740.0},{"date":"2023-11-27","close":8430.0},{"date":"2023-11-28","close":8360.0},{"date":"2023-11-29","close":8650.0},{"date":"2023-11-30","close":8600.0},{"date":"2023-12-01","close":8310.0},{"date":"2023-12-04","close":8430.0},{"date":"2023-12-05","close":8520.0},{"date":"2023-12-06","close":8540.0},{"date":"2023-12-07","close":7960.0},{"date":"2023-12-08","close":8320.0},{"date":"2023-12-11","close":8250.0},{"date":"2023-12-12","close":8010.0},{"date":"2023-12-13","close":7830.0},{"date":"2023-12-14","close":7730.0},{"date":"2023-12-15","close":7570.0},{"date":"2023-12-18","close":7600.0},{"date":"2023-12-19","close":7520.0},{"date":"2023-12-20","close":7400.0},{"date":"2023-12-21","close":7430.0},{"date":"2023-12-22","close":7550.0},{"date":"2023-12-26","close":8000.0},{"date":"2023-12-27","close":8020.0},{"date":"2023-12-28","close":8070.0},{"date":"2024-01-02","close":7990.0},{"date":"2024-01-03","close":7900.0},{"date":"2024-01-04","close":7520.0},{"date":"2024-01-05","close":7980.0},{"date":"2024-01-08","close":8300.0},{"date":"2024-01-09","close":8800.0},{"date":"2024-01-10","close":8380.0},{"date":"2024-01-11","close":8440.0},{"date":"2024-01-12","close":8340.0},{"date":"2024-01-15","close":8350.0},{"date":"2024-01-16","close":8110.0},{"date":"2024-01-17","close":7790.0},{"date":"2024-01-18","close":8290.0},{"date":"2024-01-19","close":8350.0},{"date":"2024-01-22","close":8630.0},{"date":"2024-01-23","close":8860.0},{"date":"2024-01-24","close":8880.0},{"date":"2024-01-25","close":8470.0},{"date":"2024-01-26","close":8650.0},{"date":"2024-01-29","close":8790.0},{"date":"2024-01-30","close":8330.0},{"date":"2024-01-31","close":7820.0},{"date":"2024-02-01","close":7840.0},{"date":"2024-02-02","close":7740.0},{"date":"2024-02-05","close":7610.0},{"date":"2024-02-06","close":7580.0},{"date":"2024-02-07","close":7690.0},{"date":"2024-02-08","close":7710.0},{"date":"2024-02-13","close":7730.0},{"date":"2024-02-14","close":7880.0},{"date":"2024-02-15","close":7900.0},{"date":"2024-02-16","close":8000.0},{"date":"2024-02-19","close":7980.0},{"date":"2024-02-20","close":7850.0},{"date":"2024-02-21","close":7900.0},{"date":"2024-02-22","close":7900.0},{"date":"2024-02-23","close":7820.0},{"date":"2024-02-26","close":7660.0},{"date":"2024-02-27","close":7550.0},{"date":"2024-02-28","close":7550.0},{"date":"2024-02-29","close":7270.0},{"date":"2024-03-04","close":7130.0},{"date":"2024-03-05","close":7040.0},{"date":"2024-03-06","close":6950.0},{"date":"2024-03-07","close":6730.0},{"date":"2024-03-08","close":7010.0},{"date":"2024-03-11","close":7020.0},{"date":"2024-03-12","close":7070.0},{"date":"2024-03-13","close":7170.0},{"date":"2024-03-14","close":7050.0},{"date":"2024-03-15","close":6910.0},{"date":"2024-03-18","close":6910.0},{"date":"2024-03-19","close":6640.0},{"date":"2024-03-20","close":6630.0},{"date":"2024-03-21","close":6770.0},{"date":"2024-03-22","close":6820.0},{"date":"2024-03-25","close":6690.0},{"date":"2024-03-26","close":6920.0},{"date":"2024-03-27","close":6670.0},{"date":"2024-03-28","close":6450.0},{"date":"2024-03-29","close":6280.0},{"date":"2024-04-01","close":6540.0},{"date":"2024-04-02","close":6390.0},{"date":"2024-04-03","close":6170.0},{"date":"2024-04-04","close":6040.0},{"date":"2024-04-05","close":6060.0},{"date":"2024-04-08","close":5910.0},{"date":"2024-04-09","close":5790.0},{"date":"2024-04-11","close":5660.0},{"date":"2024-04-12","close":5620.0},{"date":"2024-04-15","close":5550.0},{"date":"2024-04-16","close":5200.0},{"date":"2024-04-17","close":5230.0},{"date":"2024-04-18","close":5330.0},{"date":"2024-04-19","close":5050.0},{"date":"2024-04-22","close":5110.0},{"date":"2024-04-23","close":5520.0},{"date":"2024-04-24","close":5540.0},{"date":"2024-04-25","close":5310.0},{"date":"2024-04-26","close":5550.0},{"date":"2024-04-29","close":5600.0},{"date":"2024-04-30","close":5730.0},{"date":"2024-05-02","close":5580.0},{"date":"2024-05-03","close":5780.0},{"date":"2024-05-07","close":5850.0},{"date":"2024-05-08","close":6060.0},{"date":"2024-05-09","close":5930.0},{"date":"2024-05-10","close":5800.0},{"date":"2024-05-13","close":5730.0},{"date":"2024-05-14","close":6120.0},{"date":"2024-05-16","close":5880.0},{"date":"2024-05-17","close":5830.0},{"date":"2024-05-20","close":5700.0},{"date":"2024-05-21","close":5590.0},{"date":"2024-05-22","close":5470.0},{"date":"2024-05-23","close":5400.0},{"date":"2024-05-24","close":5450.0},{"date":"2024-05-27","close":5300.0},{"date":"2024-05-28","close":5300.0},{"date":"2024-05-29","close":5100.0},{"date":"2024-05-30","close":5200.0},{"date":"2024-05-31","close":5060.0},{"date":"2024-06-03","close":5300.0},{"date":"2024-06-04","close":5370.0},{"date":"2024-06-05","close":5270.0},{"date":"2024-06-07","close":5220.0},{"date":"2024-06-10","close":5190.0},{"date":"2024-06-11","close":5230.0},{"date":"2024-06-12","close":5370.0},{"date":"2024-06-13","close":5200.0},{"date":"2024-06-14","close":5270.0},{"date":"2024-06-17","close":5130.0},{"date":"2024-06-18","close":5040.0},{"date":"2024-06-19","close":5050.0},{"date":"2024-06-20","close":4970.0},{"date":"2024-06-21","close":4785.0},{"date":"2024-06-24","close":4465.0},{"date":"2024-06-25","close":4460.0},{"date":"2024-06-26","close":4495.0},{"date":"2024-06-27","close":4405.0},{"date":"2024-06-28","close":4265.0},{"date":"2024-07-01","close":4180.0},{"date":"2024-07-02","close":4090.0},{"date":"2024-07-03","close":3990.0},{"date":"2024-07-04","close":4610.0},{"date":"2024-07-05","close":4375.0},{"date":"2024-07-08","close":4230.0},{"date":"2024-07-09","close":4110.0},{"date":"2024-07-10","close":4185.0},{"date":"2024-07-11","close":4165.0},{"date":"2024-07-12","close":4195.0},{"date":"2024-07-15","close":4555.0},{"date":"2024-07-16","close":4560.0},{"date":"2024-07-17","close":4760.0},{"date":"2024-07-18","close":4575.0},{"date":"2024-07-19","close":4510.0},{"date":"2024-07-22","close":4230.0},{"date":"2024-07-23","close":4345.0},{"date":"2024-07-24","close":4420.0},{"date":"2024-07-25","close":4405.0},{"date":"2024-07-26","close":4400.0},{"date":"2024-07-29","close":4405.0},{"date":"2024-07-30","close":4160.0},{"date":"2024-07-31","close":4250.0},{"date":"2024-08-01","close":4320.0},{"date":"2024-08-02","close":4280.0},{"date":"2024-08-05","close":3625.0},{"date":"2024-08-06","close":3745.0},{"date":"2024-08-07","close":3920.0},{"date":"2024-08-08","close":3925.0},{"date":"2024-08-09","close":4005.0},{"date":"2024-08-12","close":4080.0},{"date":"2024-08-13","close":3980.0},{"date":"2024-08-14","close":3955.0},{"date":"2024-08-16","close":3990.0},{"date":"2024-08-19","close":4030.0},{"date":"2024-08-20","close":4020.0},{"date":"2024-08-21","close":3910.0},{"date":"2024-08-22","close":3700.0},{"date":"2024-08-23","close":3780.0},{"date":"2024-08-26","close":3735.0},{"date":"2024-08-27","close":4855.0},{"date":"2024-08-28","close":4420.0},{"date":"2024-08-29","close":4750.0},{"date":"2024-08-30","close":4805.0},{"date":"2024-09-02","close":4705.0},{"date":"2024-09-03","close":4300.0},{"date":"2024-09-04","close":3690.0},{"date":"2024-09-05","close":3685.0},{"date":"2024-09-06","close":3350.0},{"date":"2024-09-09","close":3375.0},{"date":"2024-09-10","close":3230.0},{"date":"2024-09-11","close":3230.0},{"date":"2024-09-12","close":3325.0},{"date":"2024-09-13","close":3335.0},{"date":"2024-09-19","close":3355.0},{"date":"2024-09-20","close":3340.0},{"date":"2024-09-23","close":3330.0},{"date":"2024-09-24","close":3345.0},{"date":"2024-09-25","close":3350.0},{"date":"2024-09-26","close":3455.0},{"date":"2024-09-27","close":3465.0},{"date":"2024-09-30","close":3365.0},{"date":"2024-10-02","close":3300.0},{"date":"2024-10-04","close":3410.0},{"date":"2024-10-07","close":3400.0},{"date":"2024-10-08","close":3340.0},{"date":"2024-10-10","close":3340.0},{"date":"2024-10-11","close":3300.0},{"date":"2024-10-14","close":3305.0},{"date":"2024-10-15","close":3280.0},{"date":"2024-10-16","close":3240.0},{"date":"2024-10-17","close":3200.0},{"date":"2024-10-18","close":3095.0},{"date":"2024-10-21","close":4020.0},{"date":"2024-10-22","close":3540.0},{"date":"2024-10-23","close":3420.0},{"date":"2024-10-24","close":3210.0},{"date":"2024-10-25","close":3200.0},{"date":"2024-10-28","close":3200.0},{"date":"2024-10-29","close":3225.0},{"date":"2024-10-30","close":3175.0},{"date":"2024-10-31","close":3180.0},{"date":"2024-11-01","close":3100.0},{"date":"2024-11-04","close":3140.0},{"date":"2024-11-05","close":3290.0},{"date":"2024-11-06","close":3195.0},{"date":"2024-11-07","close":3200.0},{"date":"2024-11-08","close":3160.0},{"date":"2024-11-11","close":3105.0},{"date":"2024-11-12","close":2965.0},{"date":"2024-11-13","close":2885.0},{"date":"2024-11-14","close":2815.0},{"date":"2024-11-15","close":2935.0},{"date":"2024-11-18","close":2880.0},{"date":"2024-11-19","close":2865.0},{"date":"2024-11-20","close":2780.0},{"date":"2024-11-21","close":2825.0},{"date":"2024-11-22","close":2925.0},{"date":"2024-11-25","close":3070.0},{"date":"2024-11-26","close":3070.0},{"date":"2024-11-27","close":3180.0},{"date":"2024-11-28","close":3175.0},{"date":"2024-11-29","close":3085.0},{"date":"2024-12-02","close":3055.0},{"date":"2024-12-03","close":3020.0},{"date":"2024-12-04","close":2955.0},{"date":"2024-12-05","close":2885.0},{"date":"2024-12-06","close":2910.0},{"date":"2024-12-09","close":2740.0},{"date":"2024-12-10","close":2770.0},{"date":"2024-12-11","close":2895.0},{"date":"2024-12-12","close":3085.0},{"date":"2024-12-13","close":3040.0},{"date":"2024-12-16","close":3040.0},{"date":"2024-12-17","close":3095.0},{"date":"2024-12-18","close":3065.0},{"date":"2024-12-19","close":3025.0},{"date":"2024-12-20","close":3010.0},{"date":"2024-12-23","close":3130.0},{"date":"2024-12-24","close":3160.0},{"date":"2024-12-26","close":3150.0},{"date":"2024-12-27","close":3105.0},{"date":"2024-12-30","close":3195.0},{"date":"2025-01-02","close":3355.0},{"date":"2025-01-03","close":3420.0},{"date":"2025-01-06","close":3465.0},{"date":"2025-01-07","close":3485.0},{"date":"2025-01-08","close":3490.0},{"date":"2025-01-09","close":3490.0},{"date":"2025-01-10","close":3475.0},{"date":"2025-01-13","close":3400.0},{"date":"2025-01-14","close":3320.0},{"date":"2025-01-15","close":3445.0},{"date":"2025-01-16","close":3465.0},{"date":"2025-01-17","close":3440.0},{"date":"2025-01-20","close":3400.0},{"date":"2025-01-21","close":3450.0},{"date":"2025-01-22","close":3540.0},{"date":"2025-01-23","close":3465.0},{"date":"2025-01-24","close":3500.0},{"date":"2025-01-31","close":3390.0},{"date":"2025-02-03","close":3415.0},{"date":"2025-02-04","close":3375.0},{"date":"2025-02-05","close":3425.0},{"date":"2025-02-06","close":3455.0},{"date":"2025-02-07","close":3395.0},{"date":"2025-02-10","close":3420.0},{"date":"2025-02-11","close":3435.0},{"date":"2025-02-12","close":3420.0},{"date":"2025-02-13","close":3450.0},{"date":"2025-02-14","close":3460.0},{"date":"2025-02-17","close":3375.0},{"date":"2025-02-18","close":3380.0},{"date":"2025-02-19","close":3415.0},{"date":"2025-02-20","close":3420.0},{"date":"2025-02-21","close":3470.0},{"date":"2025-02-24","close":3400.0},{"date":"2025-02-25","close":3375.0},{"date":"2025-02-26","close":3465.0},{"date":"2025-02-27","close":3460.0},{"date":"2025-02-28","close":3390.0},{"date":"2025-03-04","close":3215.0},{"date":"2025-03-05","close":3220.0},{"date":"2025-03-06","close":3190.0},{"date":"2025-03-07","close":3015.0},{"date":"2025-03-10","close":3115.0},{"date":"2025-03-11","close":3175.0},{"date":"2025-03-12","close":3230.0},{"date":"2025-03-13","close":3180.0},{"date":"2025-03-14","close":3135.0},{"date":"2025-03-17","close":3200.0},{"date":"2025-03-18","close":3170.0},{"date":"2025-03-19","close":3055.0},{"date":"2025-03-20","close":3115.0},{"date":"2025-03-21","close":3150.0},{"date":"2025-03-24","close":3100.0},{"date":"2025-03-25","close":3200.0},{"date":"2025-03-26","close":3225.0},{"date":"2025-03-27","close":3440.0},{"date":"2025-03-28","close":3570.0},{"date":"2025-03-31","close":3500.0},{"date":"2025-04-01","close":3470.0},{"date":"2025-04-02","close":3530.0},{"date":"2025-04-03","close":3625.0},{"date":"2025-04-04","close":3560.0},{"date":"2025-04-07","close":3435.0},{"date":"2025-04-08","close":3490.0},{"date":"2025-04-09","close":3380.0},{"date":"2025-04-10","close":3500.0},{"date":"2025-04-11","close":3800.0},{"date":"2025-04-14","close":3885.0},{"date":"2025-04-15","close":3835.0},{"date":"2025-04-16","close":3670.0},{"date":"2025-04-17","close":3775.0},{"date":"2025-04-18","close":3815.0},{"date":"2025-04-21","close":3625.0},{"date":"2025-04-22","close":3795.0},{"date":"2025-04-23","close":4180.0},{"date":"2025-04-24","close":4395.0},{"date":"2025-04-25","close":4185.0},{"date":"2025-04-28","close":3950.0},{"date":"2025-04-29","close":4230.0},{"date":"2025-04-30","close":4245.0},{"date":"2025-05-02","close":4000.0},{"date":"2025-05-07","close":3920.0},{"date":"2025-05-08","close":3905.0},{"date":"2025-05-09","close":3725.0},{"date":"2025-05-12","close":3860.0},{"date":"2025-05-13","close":4495.0},{"date":"2025-05-14","close":4390.0},{"date":"2025-05-15","close":4325.0},{"date":"2025-05-16","close":4145.0},{"date":"2025-05-19","close":3990.0},{"date":"2025-05-20","close":4070.0},{"date":"2025-05-21","close":4000.0},{"date":"2025-05-22","close":4160.0},{"date":"2025-05-23","close":4200.0},{"date":"2025-05-26","close":4200.0},{"date":"2025-05-27","close":4060.0},{"date":"2025-05-28","close":4075.0},{"date":"2025-05-29","close":4090.0},{"date":"2025-05-30","close":3970.0},{"date":"2025-06-02","close":3980.0},{"date":"2025-06-04","close":5170.0},{"date":"2025-06-05","close":6040.0},{"date":"2025-06-09","close":6100.0},{"date":"2025-06-10","close":5870.0},{"date":"2025-06-11","close":5580.0},{"date":"2025-06-12","close":5210.0},{"date":"2025-06-13","close":4805.0},{"date":"2025-06-16","close":5180.0},{"date":"2025-06-17","close":5030.0},{"date":"2025-06-18","close":6110.0},{"date":"2025-06-19","close":5810.0},{"date":"2025-06-20","close":5670.0},{"date":"2025-06-23","close":5950.0},{"date":"2025-06-24","close":5860.0},{"date":"2025-06-25","close":5630.0},{"date":"2025-06-26","close":5300.0},{"date":"2025-06-27","close":5120.0},{"date":"2025-06-30","close":4950.0},{"date":"2025-07-01","close":4700.0},{"date":"2025-07-02","close":4525.0},{"date":"2025-07-03","close":4490.0},{"date":"2025-07-04","close":4320.0},{"date":"2025-07-07","close":4205.0},{"date":"2025-07-08","close":4100.0},{"date":"2025-07-09","close":4240.0},{"date":"2025-07-10","close":4290.0},{"date":"2025-07-11","close":4205.0},{"date":"2025-07-14","close":4145.0},{"date":"2025-07-15","close":4080.0},{"date":"2025-07-16","close":4170.0},{"date":"2025-07-17","close":4075.0},{"date":"2025-07-18","close":4105.0},{"date":"2025-07-21","close":4100.0},{"date":"2025-07-22","close":4155.0},{"date":"2025-07-23","close":4040.0},{"date":"2025-07-24","close":3970.0},{"date":"2025-07-25","close":3960.0},{"date":"2025-07-28","close":3940.0},{"date":"2025-07-29","close":3910.0},{"date":"2025-07-30","close":3960.0},{"date":"2025-07-31","close":3830.0},{"date":"2025-08-01","close":3715.0},{"date":"2025-08-04","close":3720.0},{"date":"2025-08-05","close":3760.0},{"date":"2025-08-06","close":3785.0},{"date":"2025-08-07","close":3875.0},{"date":"2025-08-08","close":3860.0},{"date":"2025-08-11","close":3750.0},{"date":"2025-08-12","close":3755.0},{"date":"2025-08-13","close":3770.0},{"date":"2025-08-14","close":3770.0},{"date":"2025-08-18","close":3570.0},{"date":"2025-08-19","close":3515.0},{"date":"2025-08-20","close":3500.0},{"date":"2025-08-21","close":3410.0},{"date":"2025-08-22","close":3385.0},{"date":"2025-08-25","close":3490.0},{"date":"2025-08-26","close":3460.0},{"date":"2025-08-27","close":3415.0},{"date":"2025-08-28","close":3400.0},{"date":"2025-08-29","close":3400.0},{"date":"2025-09-01","close":3300.0},{"date":"2025-09-02","close":3320.0},{"date":"2025-09-03","close":3375.0},{"date":"2025-09-04","close":3435.0},{"date":"2025-09-05","close":3400.0},{"date":"2025-09-08","close":3415.0},{"date":"2025-09-09","close":3515.0},{"date":"2025-09-10","close":3515.0},{"date":"2025-09-11","close":3540.0},{"date":"2025-09-12","close":3600.0},{"date":"2025-09-15","close":3600.0},{"date":"2025-09-16","close":3525.0},{"date":"2025-09-17","close":3565.0},{"date":"2025-09-18","close":3640.0},{"date":"2025-09-19","close":3695.0},{"date":"2025-09-22","close":3570.0},{"date":"2025-09-23","close":3815.0},{"date":"2025-09-24","close":3705.0},{"date":"2025-09-25","close":3685.0},{"date":"2025-09-26","close":3455.0},{"date":"2025-09-29","close":3690.0},{"date":"2025-09-30","close":3645.0},{"date":"2025-10-01","close":3505.0},{"date":"2025-10-02","close":3575.0},{"date":"2025-10-10","close":3625.0},{"date":"2025-10-13","close":3550.0},{"date":"2025-10-14","close":3485.0},{"date":"2025-10-15","close":3475.0},{"date":"2025-10-16","close":3435.0},{"date":"2025-10-17","close":3345.0},{"date":"2025-10-20","close":3380.0},{"date":"2025-10-21","close":3380.0},{"date":"2025-10-22","close":3440.0},{"date":"2025-10-23","close":3365.0},{"date":"2025-10-24","close":3320.0},{"date":"2025-10-27","close":3385.0},{"date":"2025-10-28","close":3300.0},{"date":"2025-10-29","close":3260.0},{"date":"2025-10-30","close":3185.0},{"date":"2025-10-31","close":3290.0},{"date":"2025-11-03","close":3515.0},{"date":"2025-11-04","close":3385.0},{"date":"2025-11-05","close":3275.0},{"date":"2025-11-06","close":3175.0},{"date":"2025-11-07","close":3130.0},{"date":"2025-11-10","close":3215.0},{"date":"2025-11-11","close":3125.0},{"date":"2025-11-12","close":3150.0},{"date":"2025-11-13","close":3110.0},{"date":"2025-11-14","close":3025.0},{"date":"2025-11-17","close":2955.0},{"date":"2025-11-18","close":2845.0},{"date":"2025-11-19","close":2760.0},{"date":"2025-11-20","close":2815.0},{"date":"2025-11-21","close":2700.0},{"date":"2025-11-24","close":2710.0},{"date":"2025-11-25","close":2695.0},{"date":"2025-11-26","close":2785.0},{"date":"2025-11-27","close":2795.0},{"date":"2025-11-28","close":2895.0},{"date":"2025-12-01","close":2830.0},{"date":"2025-12-02","close":2870.0},{"date":"2025-12-03","close":2850.0},{"date":"2025-12-04","close":2860.0},{"date":"2025-12-05","close":2825.0},{"date":"2025-12-08","close":2825.0},{"date":"2025-12-09","close":2800.0},{"date":"2025-12-10","close":2850.0},{"date":"2025-12-11","close":2900.0},{"date":"2025-12-12","close":2860.0},{"date":"2025-12-15","close":2915.0},{"date":"2025-12-16","close":2840.0},{"date":"2025-12-17","close":2840.0},{"date":"2025-12-18","close":2850.0},{"date":"2025-12-19","close":2875.0},{"date":"2025-12-22","close":2995.0},{"date":"2025-12-23","close":2925.0},{"date":"2025-12-24","close":2900.0},{"date":"2025-12-26","close":2890.0},{"date":"2025-12-29","close":2860.0},{"date":"2025-12-30","close":2815.0},{"date":"2026-01-02","close":2885.0},{"date":"2026-01-05","close":2860.0},{"date":"2026-01-06","close":2855.0},{"date":"2026-01-07","close":2710.0},{"date":"2026-01-08","close":2600.0},{"date":"2026-01-09","close":2575.0},{"date":"2026-01-12","close":2550.0},{"date":"2026-01-13","close":2495.0},{"date":"2026-01-14","close":2450.0},{"date":"2026-01-15","close":2440.0},{"date":"2026-01-16","close":2690.0},{"date":"2026-01-19","close":3495.0},{"date":"2026-01-20","close":4050.0},{"date":"2026-01-21","close":3500.0},{"date":"2026-01-22","close":3230.0},{"date":"2026-01-23","close":3160.0},{"date":"2026-01-26","close":3245.0},{"date":"2026-01-27","close":4215.0},{"date":"2026-01-28","close":3860.0},{"date":"2026-01-29","close":3885.0},{"date":"2026-01-30","close":3750.0},{"date":"2026-02-02","close":3575.0},{"date":"2026-02-03","close":3645.0},{"date":"2026-02-04","close":3570.0},{"date":"2026-02-05","close":3450.0},{"date":"2026-02-06","close":3260.0},{"date":"2026-02-09","close":3325.0},{"date":"2026-02-10","close":3585.0},{"date":"2026-02-11","close":3485.0},{"date":"2026-02-12","close":3380.0},{"date":"2026-02-13","close":3220.0},{"date":"2026-02-19","close":3180.0},{"date":"2026-02-20","close":3105.0},{"date":"2026-02-23","close":3225.0},{"date":"2026-02-24","close":3110.0},{"date":"2026-02-25","close":3105.0},{"date":"2026-02-26","close":2935.0},{"date":"2026-02-27","close":2885.0},{"date":"2026-03-03","close":2725.0},{"date":"2026-03-04","close":2400.0},{"date":"2026-03-05","close":2590.0},{"date":"2026-03-06","close":2620.0},{"date":"2026-03-09","close":2420.0},{"date":"2026-03-10","close":2490.0},{"date":"2026-03-11","close":2600.0},{"date":"2026-03-12","close":2615.0},{"date":"2026-03-13","close":2615.0},{"date":"2026-03-16","close":2550.0},{"date":"2026-03-17","close":2640.0},{"date":"2026-03-18","close":2635.0},{"date":"2026-03-19","close":2550.0},{"date":"2026-03-20","close":2565.0},{"date":"2026-03-23","close":2415.0},{"date":"2026-03-24","close":2630.0},{"date":"2026-03-25","close":2670.0},{"date":"2026-03-26","close":2750.0},{"date":"2026-03-27","close":2575.0},{"date":"2026-03-30","close":2610.0},{"date":"2026-03-31","close":2450.0},{"date":"2026-04-01","close":2595.0},{"date":"2026-04-02","close":2450.0},{"date":"2026-04-03","close":2575.0},{"date":"2026-04-06","close":2675.0},{"date":"2026-04-07","close":2720.0},{"date":"2026-04-08","close":3105.0},{"date":"2026-04-09","close":3050.0},{"date":"2026-04-10","close":3260.0},{"date":"2026-04-13","close":3370.0},{"date":"2026-04-14","close":3080.0},{"date":"2026-04-15","close":3080.0},{"date":"2026-04-16","close":3235.0},{"date":"2026-04-17","close":3100.0},{"date":"2026-04-20","close":3080.0},{"date":"2026-04-21","close":3145.0},{"date":"2026-04-22","close":3105.0},{"date":"2026-04-23","close":2975.0},{"date":"2026-04-24","close":3005.0},{"date":"2026-04-27","close":3050.0},{"date":"2026-04-28","close":3070.0},{"date":"2026-04-29","close":3155.0},{"date":"2026-04-30","close":3335.0},{"date":"2026-05-04","close":3235.0},{"date":"2026-05-06","close":3210.0},{"date":"2026-05-07","close":3105.0},{"date":"2026-05-08","close":3185.0},{"date":"2026-05-11","close":3075.0},{"date":"2026-05-12","close":3000.0},{"date":"2026-05-13","close":2985.0},{"date":"2026-05-14","close":2945.0},{"date":"2026-05-15","close":2890.0},{"date":"2026-05-18","close":2850.0},{"date":"2026-05-19","close":2825.0},{"date":"2026-05-20","close":2915.0},{"date":"2026-05-21","close":3055.0},{"date":"2026-05-22","close":3130.0},{"date":"2026-05-26","close":3005.0},{"date":"2026-05-27","close":2915.0},{"date":"2026-05-28","close":3000.0},{"date":"2026-05-29","close":3185.0},{"date":"2026-06-01","close":3130.0},{"date":"2026-06-02","close":2890.0},{"date":"2026-06-04","close":3200.0},{"date":"2026-06-05","close":3055.0},{"date":"2026-06-08","close":2650.0},{"date":"2026-06-09","close":2655.0},{"date":"2026-06-10","close":2690.0},{"date":"2026-06-11","close":2620.0},{"date":"2026-06-12","close":2705.0},{"date":"2026-06-15","close":2695.0},{"date":"2026-06-16","close":2820.0},{"date":"2026-06-17","close":2750.0},{"date":"2026-06-18","close":2605.0},{"date":"2026-06-19","close":2600.0},{"date":"2026-06-22","close":2430.0},{"date":"2026-06-23","close":2370.0},{"date":"2026-06-24","close":2410.0},{"date":"2026-06-25","close":2270.0},{"date":"2026-06-26","close":2190.0},{"date":"2026-06-29","close":2570.0},{"date":"2026-06-30","close":2475.0},{"date":"2026-07-01","close":2475.0},{"date":"2026-07-02","close":2475.0},{"date":"2026-07-03","close":2475.0},{"date":"2026-07-06","close":2380.0},{"date":"2026-07-07","close":2290.0},{"date":"2026-07-08","close":2270.0},{"date":"2026-07-09","close":2255.0},{"date":"2026-07-10","close":2400.0},{"date":"2026-07-13","close":2250.0},{"date":"2026-07-14","close":2235.0},{"date":"2026-07-15","close":2380.0},{"date":"2026-07-16","close":2340.0},{"date":"2026-07-20","close":2290.0},{"date":"2026-07-21","close":2345.0},{"date":"2026-07-22","close":2485.0},{"date":"2026-07-23","close":2610.0},{"date":"2026-07-24","close":2460.0},{"date":"2026-07-27","close":2570.0},{"date":"2026-07-28","close":2750.0},{"date":"2026-07-29","close":2720.0},{"date":"2026-07-30","close":2970.0},{"date":"2026-07-31","close":3185.0},{"date":"2026-08-03","close":3210.0},{"date":"2026-08-04","close":3215.0},{"date":"2026-08-05","close":3255.0},{"date":"2026-08-06","close":3230.0},{"date":"2026-08-07","close":3330.0},{"date":"2026-08-10","close":3395.0},{"date":"2026-08-11","close":3585.0},{"date":"2026-08-12","close":3650.0},{"date":"2026-08-13","close":3625.0},{"date":"2026-08-14","close":3820.0},{"date":"2026-08-18","close":3620.0},{"date":"2026-08-19","close":3520.0},{"date":"2026-08-20","close":3520.0},{"date":"2026-08-21","close":3640.0},{"date":"2026-08-24","close":3560.0},{"date":"2026-08-25","close":3490.0},{"date":"2026-08-26","close":3495.0},{"date":"2026-08-27","close":3565.0},{"date":"2026-08-28","close":3670.0},{"date":"2026-08-31","close":3740.0},{"date":"2026-09-01","close":3805.0},{"date":"2026-09-02","close":3900.0},{"date":"2026-09-03","close":3825.0},{"date":"2026-09-04","close":3900.0},{"date":"2026-09-07","close":4100.0},{"date":"2026-09-08","close":3895.0},{"date":"2026-09-09","close":3855.0},{"date":"2026-09-10","close":3890.0},{"date":"2026-09-11","close":4135.0},{"date":"2026-09-14","close":4365.0},{"date":"2026-09-15","close":4205.0},{"date":"2026-09-16","close":4180.0},{"date":"2026-09-17","close":4085.0},{"date":"2026-09-18","close":4205.0},{"date":"2026-09-21","close":4610.0},{"date":"2026-09-22","close":4335.0},{"date":"2026-09-23","close":3935.0},{"date":"2026-09-28","close":3825.0},{"date":"2026-09-29","close":3825.0},{"date":"2026-09-30","close":3610.0},{"date":"2026-10-01","close":3580.0},{"date":"2026-10-02","close":3450.0},{"date":"2026-10-06","close":3620.0},{"date":"2026-10-07","close":3680.0},{"date":"2026-10-08","close":3835.0},{"date":"2026-10-12","close":3745.0},{"date":"2026-10-13","close":3790.0},{"date":"2026-10-14","close":3690.0},{"date":"2026-10-15","close":3795.0},{"date":"2026-10-16","close":3850.0},{"date":"2026-10-19","close":3810.0},{"date":"2026-10-20","close":3620.0},{"date":"2026-10-21","close":3500.0},{"date":"2026-10-22","close":3220.0},{"date":"2026-10-23","close":3135.0}],"chart_data":[{"date":"2024-10-23","open":3590,"high":3640,"low":3420,"close":3420,"volume":139701,"rsi_14":51.36,"sma_20":3375.0,"sma_60":3777.25,"sma_120":4419.17},{"date":"2024-10-24","open":3410,"high":3410,"low":3210,"close":3210,"volume":122507,"rsi_14":47.93,"sma_20":3369.0,"sma_60":3758.33,"sma_120":4399.75},{"date":"2024-10-25","open":3280,"high":3310,"low":3120,"close":3200,"volume":70104,"rsi_14":44.93,"sma_20":3361.75,"sma_60":3738.0,"sma_120":4382.17},{"date":"2024-10-28","open":3170,"high":3230,"low":3145,"close":3200,"volume":52093,"rsi_14":45.15,"sma_20":3354.25,"sma_60":3717.92,"sma_120":4362.58},{"date":"2024-10-29","open":3200,"high":3330,"low":3150,"close":3225,"volume":45564,"rsi_14":47.16,"sma_20":3342.75,"sma_60":3698.33,"sma_120":4342.79},{"date":"2024-10-30","open":3255,"high":3255,"low":3175,"close":3175,"volume":31745,"rsi_14":46.02,"sma_20":3328.25,"sma_60":3677.83,"sma_120":4321.5},{"date":"2024-10-31","open":3210,"high":3210,"low":3085,"close":3180,"volume":28811,"rsi_14":47.06,"sma_20":3319.0,"sma_60":3661.5,"sma_120":4301.5},{"date":"2024-11-01","open":3170,"high":3200,"low":3100,"close":3100,"volume":25174,"rsi_14":45.15,"sma_20":3309.0,"sma_60":3642.33,"sma_120":4279.17},{"date":"2024-11-04","open":3205,"high":3205,"low":3040,"close":3140,"volume":14039,"rsi_14":46.71,"sma_20":3295.5,"sma_60":3622.67,"sma_120":4256.58},{"date":"2024-11-05","open":3145,"high":3290,"low":3100,"close":3290,"volume":39326,"rsi_14":51.12,"sma_20":3290.0,"sma_60":3606.17,"sma_120":4233.5},{"date":"2024-11-06","open":3260,"high":3295,"low":3095,"close":3195,"volume":31131,"rsi_14":49.89,"sma_20":3282.75,"sma_60":3599.0,"sma_120":4210.71},{"date":"2024-11-07","open":3390,"high":3390,"low":3105,"close":3200,"volume":29139,"rsi_14":52.39,"sma_20":3275.75,"sma_60":3589.92,"sma_120":4189.04},{"date":"2024-11-08","open":3200,"high":3320,"low":3095,"close":3160,"volume":34359,"rsi_14":17.18,"sma_20":3268.75,"sma_60":3577.25,"sma_120":4167.62},{"date":"2024-11-11","open":3155,"high":3205,"low":3090,"close":3105,"volume":23118,"rsi_14":25.42,"sma_20":3258.75,"sma_60":3563.58,"sma_120":4142.5},{"date":"2024-11-12","open":3105,"high":3185,"low":2950,"close":2965,"volume":51181,"rsi_14":24.86,"sma_20":3243.0,"sma_60":3546.25,"sma_120":4118.21},{"date":"2024-11-13","open":3005,"high":3020,"low":2860,"close":2885,"volume":37896,"rsi_14":29.03,"sma_20":3225.25,"sma_60":3526.33,"sma_120":4093.67},{"date":"2024-11-14","open":2885,"high":2950,"low":2795,"close":2815,"volume":16547,"rsi_14":26.95,"sma_20":3206.0,"sma_60":3506.92,"sma_120":4069.62},{"date":"2024-11-15","open":2655,"high":2980,"low":2655,"close":2935,"volume":40273,"rsi_14":36.13,"sma_20":3198.0,"sma_60":3489.92,"sma_120":4047.5},{"date":"2024-11-18","open":2905,"high":3080,"low":2870,"close":2880,"volume":21322,"rsi_14":32.49,"sma_20":3141.0,"sma_60":3471.42,"sma_120":4025.92},{"date":"2024-11-19","open":2890,"high":2915,"low":2835,"close":2865,"volume":9378,"rsi_14":33.68,"sma_20":3107.25,"sma_60":3452.0,"sma_120":4004.79},{"date":"2024-11-20","open":2890,"high":2905,"low":2770,"close":2780,"volume":18506,"rsi_14":30.58,"sma_20":3075.25,"sma_60":3431.33,"sma_120":3982.54},{"date":"2024-11-21","open":2730,"high":3300,"low":2730,"close":2825,"volume":257896,"rsi_14":36.18,"sma_20":3056.0,"sma_60":3413.25,"sma_120":3961.92},{"date":"2024-11-22","open":2825,"high":2925,"low":2785,"close":2925,"volume":25494,"rsi_14":39.81,"sma_20":3042.25,"sma_60":3400.33,"sma_120":3942.12},{"date":"2024-11-25","open":2950,"high":3120,"low":2950,"close":3070,"volume":61595,"rsi_14":39.52,"sma_20":3035.75,"sma_60":3388.5,"sma_120":3925.21},{"date":"2024-11-26","open":3100,"high":3100,"low":3010,"close":3070,"volume":19153,"rsi_14":43.46,"sma_20":3028.0,"sma_60":3377.42,"sma_120":3907.46},{"date":"2024-11-27","open":3180,"high":3235,"low":3055,"close":3180,"volume":54883,"rsi_14":49.06,"sma_20":3028.25,"sma_60":3349.5,"sma_120":3891.79},{"date":"2024-11-28","open":3180,"high":3205,"low":3100,"close":3175,"volume":24255,"rsi_14":50.73,"sma_20":3028.0,"sma_60":3328.75,"sma_120":3874.08},{"date":"2024-11-29","open":3175,"high":3175,"low":3060,"close":3085,"volume":20956,"rsi_14":49.06,"sma_20":3027.25,"sma_60":3301.0,"sma_120":3855.04},{"date":"2024-12-02","open":3020,"high":3095,"low":3005,"close":3055,"volume":19383,"rsi_14":54.74,"sma_20":3023.0,"sma_60":3271.83,"sma_120":3836.58},{"date":"2024-12-03","open":3025,"high":3085,"low":3020,"close":3020,"volume":18684,"rsi_14":57.46,"sma_20":3009.5,"sma_60":3243.75,"sma_120":3818.25},{"date":"2024-12-04","open":2870,"high":2990,"low":2870,"close":2955,"volume":31737,"rsi_14":57.78,"sma_20":2997.5,"sma_60":3221.33,"sma_120":3799.62},{"date":"2024-12-05","open":2920,"high":2955,"low":2880,"close":2885,"volume":14465,"rsi_14":47.06,"sma_20":2981.75,"sma_60":3207.92,"sma_120":3780.08},{"date":"2024-12-06","open":2885,"high":2980,"low":2800,"close":2910,"volume":24110,"rsi_14":51.83,"sma_20":2969.25,"sma_60":3195.0,"sma_120":3759.58},{"date":"2024-12-09","open":2730,"high":2825,"low":2730,"close":2740,"volume":27420,"rsi_14":43.59,"sma_20":2951.0,"sma_60":3184.83,"sma_120":3739.08},{"date":"2024-12-10","open":2740,"high":2950,"low":2710,"close":2770,"volume":27460,"rsi_14":49.46,"sma_20":2941.25,"sma_60":3174.75,"sma_120":3718.25},{"date":"2024-12-11","open":2800,"high":2905,"low":2770,"close":2895,"volume":20324,"rsi_14":53.5,"sma_20":2941.75,"sma_60":3169.17,"sma_120":3699.62},{"date":"2024-12-12","open":2940,"high":3170,"low":2940,"close":3085,"volume":45012,"rsi_14":57.34,"sma_20":2955.25,"sma_60":3166.75,"sma_120":3683.33},{"date":"2024-12-13","open":3055,"high":3135,"low":2950,"close":3040,"volume":22096,"rsi_14":48.48,"sma_20":2960.5,"sma_60":3162.0,"sma_120":3666.58},{"date":"2024-12-16","open":3160,"high":3160,"low":3040,"close":3040,"volume":10371,"rsi_14":48.48,"sma_20":2968.5,"sma_60":3157.08,"sma_120":3650.5},{"date":"2024-12-17","open":3070,"high":3110,"low":3020,"close":3095,"volume":18883,"rsi_14":45.45,"sma_20":2980.0,"sma_60":3152.75,"sma_120":3636.42},{"date":"2024-12-18","open":3055,"high":3090,"low":2990,"close":3065,"volume":33297,"rsi_14":44.27,"sma_20":2994.25,"sma_60":3148.17,"sma_120":3624.75},{"date":"2024-12-19","open":3030,"high":3100,"low":3015,"close":3025,"volume":12632,"rsi_14":46.7,"sma_20":3004.25,"sma_60":3143.08,"sma_120":3612.79},{"date":"2024-12-20","open":3000,"high":3045,"low":2990,"close":3010,"volume":12851,"rsi_14":47.49,"sma_20":3008.5,"sma_60":3137.5,"sma_120":3600.42},{"date":"2024-12-23","open":2955,"high":3300,"low":2955,"close":3130,"volume":23867,"rsi_14":55.61,"sma_20":3011.5,"sma_60":3133.83,"sma_120":3589.79},{"date":"2024-12-24","open":3130,"high":3165,"low":3085,"close":3160,"volume":14307,"rsi_14":60.85,"sma_20":3016.0,"sma_60":3128.92,"sma_120":3580.58},{"date":"2024-12-26","open":3160,"high":3210,"low":3100,"close":3150,"volume":20292,"rsi_14":64.97,"sma_20":3014.5,"sma_60":3123.67,"sma_120":3572.0},{"date":"2024-12-27","open":3150,"high":3175,"low":3050,"close":3105,"volume":17093,"rsi_14":60.77,"sma_20":3011.0,"sma_60":3119.33,"sma_120":3563.79},{"date":"2024-12-30","open":3100,"high":3200,"low":3030,"close":3195,"volume":14589,"rsi_14":77.58,"sma_20":3016.5,"sma_60":3117.58,"sma_120":3557.17},{"date":"2025-01-02","open":3195,"high":3465,"low":3060,"close":3355,"volume":156458,"rsi_14":80.63,"sma_20":3031.5,"sma_60":3116.67,"sma_120":3546.71},{"date":"2025-01-03","open":3355,"high":3440,"low":3305,"close":3420,"volume":44902,"rsi_14":79.33,"sma_20":3051.5,"sma_60":3117.0,"sma_120":3538.75},{"date":"2025-01-06","open":3420,"high":3475,"low":3340,"close":3465,"volume":42803,"rsi_14":75.33,"sma_20":3077.0,"sma_60":3119.08,"sma_120":3532.38},{"date":"2025-01-07","open":3440,"high":3500,"low":3410,"close":3485,"volume":26960,"rsi_14":80.69,"sma_20":3107.0,"sma_60":3121.5,"sma_120":3527.17},{"date":"2025-01-08","open":3485,"high":3510,"low":3450,"close":3490,"volume":11894,"rsi_14":80.82,"sma_20":3136.0,"sma_60":3124.67,"sma_120":3521.38},{"date":"2025-01-09","open":3490,"high":3495,"low":3350,"close":3490,"volume":20009,"rsi_14":79.26,"sma_20":3173.5,"sma_60":3127.75,"sma_120":3515.75},{"date":"2025-01-10","open":3450,"high":3560,"low":3370,"close":3475,"volume":16145,"rsi_14":81.06,"sma_20":3208.75,"sma_60":3131.0,"sma_120":3509.75},{"date":"2025-01-13","open":3455,"high":3470,"low":3310,"close":3400,"volume":18146,"rsi_14":76.98,"sma_20":3234.0,"sma_60":3133.67,"sma_120":3500.12},{"date":"2025-01-14","open":3375,"high":3405,"low":3320,"close":3320,"volume":5535,"rsi_14":70.39,"sma_20":3245.75,"sma_60":3135.67,"sma_120":3489.79},{"date":"2025-01-15","open":3335,"high":3445,"low":3285,"close":3445,"volume":8593,"rsi_14":70.59,"sma_20":3266.0,"sma_60":3141.5,"sma_120":3478.83},{"date":"2025-01-16","open":3445,"high":3465,"low":3370,"close":3465,"volume":12751,"rsi_14":70.2,"sma_20":3287.25,"sma_60":3132.25,"sma_120":3469.58},{"date":"2025-01-17","open":3465,"high":3495,"low":3380,"close":3440,"volume":12125,"rsi_14":68.83,"sma_20":3304.5,"sma_60":3130.58,"sma_120":3460.67},{"date":"2025-01-20","open":3440,"high":3465,"low":3360,"close":3400,"volume":29230,"rsi_14":69.28,"sma_20":3321.25,"sma_60":3130.25,"sma_120":3453.75},{"date":"2025-01-21","open":3460,"high":3470,"low":3350,"close":3450,"volume":23014,"rsi_14":67.59,"sma_20":3342.5,"sma_60":3134.25,"sma_120":3446.29},{"date":"2025-01-22","open":3490,"high":3550,"low":3415,"close":3540,"volume":37284,"rsi_14":64.12,"sma_20":3369.0,"sma_60":3139.92,"sma_120":3438.96},{"date":"2025-01-23","open":3505,"high":3545,"low":3465,"close":3465,"volume":28784,"rsi_14":53.38,"sma_20":3385.75,"sma_60":3144.33,"sma_120":3431.12},{"date":"2025-01-24","open":3430,"high":3515,"low":3395,"close":3500,"volume":10750,"rsi_14":52.67,"sma_20":3402.75,"sma_60":3148.92,"sma_120":3423.62},{"date":"2025-01-31","open":3500,"high":3550,"low":3315,"close":3390,"volume":19701,"rsi_14":43.62,"sma_20":3414.75,"sma_60":3152.5,"sma_120":3415.17},{"date":"2025-02-03","open":3485,"high":3485,"low":3210,"close":3415,"volume":11087,"rsi_14":45.1,"sma_20":3430.25,"sma_60":3156.42,"sma_120":3408.96},{"date":"2025-02-04","open":3455,"high":3455,"low":3315,"close":3375,"volume":21421,"rsi_14":42.86,"sma_20":3439.25,"sma_60":3161.0,"sma_120":3401.67},{"date":"2025-02-05","open":3375,"high":3440,"low":3330,"close":3425,"volume":16627,"rsi_14":47.02,"sma_20":3442.75,"sma_60":3165.75,"sma_120":3394.21},{"date":"2025-02-06","open":3400,"high":3465,"low":3360,"close":3455,"volume":33447,"rsi_14":53.46,"sma_20":3444.5,"sma_60":3168.5,"sma_120":3387.33},{"date":"2025-02-07","open":3440,"high":3450,"low":3340,"close":3395,"volume":11956,"rsi_14":54.84,"sma_20":3441.0,"sma_60":3171.83,"sma_120":3385.42},{"date":"2025-02-10","open":3305,"high":3445,"low":3305,"close":3420,"volume":4968,"rsi_14":48.15,"sma_20":3437.75,"sma_60":3175.5,"sma_120":3382.71},{"date":"2025-02-11","open":3375,"high":3485,"low":3375,"close":3435,"volume":26814,"rsi_14":47.76,"sma_20":3435.0,"sma_60":3180.08,"sma_120":3378.67},{"date":"2025-02-12","open":3435,"high":3470,"low":3350,"close":3420,"volume":20601,"rsi_14":48.48,"sma_20":3431.5,"sma_60":3185.33,"sma_120":3374.46},{"date":"2025-02-13","open":3430,"high":3470,"low":3395,"close":3450,"volume":12654,"rsi_14":53.85,"sma_20":3430.25,"sma_60":3193.42,"sma_120":3369.83},{"date":"2025-02-14","open":3450,"high":3465,"low":3385,"close":3460,"volume":7118,"rsi_14":50.82,"sma_20":3433.25,"sma_60":3203.0,"sma_120":3364.67},{"date":"2025-02-17","open":3450,"high":3495,"low":3350,"close":3375,"volume":37417,"rsi_14":36.36,"sma_20":3436.0,"sma_60":3212.33,"sma_120":3359.62},{"date":"2025-02-18","open":3375,"high":3465,"low":3355,"close":3380,"volume":22564,"rsi_14":42.06,"sma_20":3432.75,"sma_60":3219.75,"sma_120":3354.83},{"date":"2025-02-19","open":3395,"high":3440,"low":3370,"close":3415,"volume":12878,"rsi_14":42.06,"sma_20":3430.25,"sma_60":3228.67,"sma_120":3350.04},{"date":"2025-02-20","open":3440,"high":3450,"low":3265,"close":3420,"volume":8856,"rsi_14":53.49,"sma_20":3429.25,"sma_60":3237.92,"sma_120":3344.96},{"date":"2025-02-21","open":3410,"high":3470,"low":3370,"close":3470,"volume":14938,"rsi_14":56.04,"sma_20":3432.75,"sma_60":3249.42,"sma_120":3340.38},{"date":"2025-02-24","open":3490,"high":3490,"low":3365,"close":3400,"volume":9814,"rsi_14":52.58,"sma_20":3430.25,"sma_60":3259.0,"sma_120":3336.12},{"date":"2025-02-25","open":3400,"high":3415,"low":3370,"close":3375,"volume":6604,"rsi_14":44.57,"sma_20":3422.0,"sma_60":3266.5,"sma_120":3333.42},{"date":"2025-02-26","open":3355,"high":3470,"low":3355,"close":3465,"volume":13039,"rsi_14":50.96,"sma_20":3422.0,"sma_60":3273.08,"sma_120":3330.79},{"date":"2025-02-27","open":3440,"high":3490,"low":3405,"close":3460,"volume":8032,"rsi_14":56.99,"sma_20":3420.0,"sma_60":3279.58,"sma_120":3328.5},{"date":"2025-02-28","open":3460,"high":3475,"low":3330,"close":3390,"volume":21353,"rsi_14":47.06,"sma_20":3420.0,"sma_60":3283.08,"sma_120":3316.29},{"date":"2025-03-04","open":3390,"high":3390,"low":3205,"close":3215,"volume":17430,"rsi_14":33.58,"sma_20":3410.0,"sma_60":3283.75,"sma_120":3306.25},{"date":"2025-03-05","open":3190,"high":3295,"low":3190,"close":3220,"volume":10478,"rsi_14":34.85,"sma_20":3402.25,"sma_60":3286.0,"sma_120":3293.5},{"date":"2025-03-06","open":3195,"high":3260,"low":3150,"close":3190,"volume":13950,"rsi_14":30.3,"sma_20":3390.5,"sma_60":3288.25,"sma_120":3280.04},{"date":"2025-03-07","open":3220,"high":3245,"low":3015,"close":3015,"volume":22407,"rsi_14":23.03,"sma_20":3368.5,"sma_60":3288.17,"sma_120":3265.96},{"date":"2025-03-10","open":3130,"high":3130,"low":2940,"close":3115,"volume":11713,"rsi_14":34.52,"sma_20":3354.5,"sma_60":3290.83,"sma_120":3256.08},{"date":"2025-03-11","open":2965,"high":3180,"low":2895,"close":3175,"volume":9435,"rsi_14":38.55,"sma_20":3342.25,"sma_60":3295.67,"sma_120":3251.79},{"date":"2025-03-12","open":3340,"high":3340,"low":3140,"close":3230,"volume":6483,"rsi_14":39.89,"sma_20":3332.0,"sma_60":3301.0,"sma_120":3248.0},{"date":"2025-03-13","open":3230,"high":3285,"low":3065,"close":3180,"volume":7129,"rsi_14":37.5,"sma_20":3320.0,"sma_60":3308.33,"sma_120":3246.58},{"date":"2025-03-14","open":3160,"high":3360,"low":3095,"close":3135,"volume":9981,"rsi_14":32.46,"sma_20":3304.25,"sma_60":3314.42,"sma_120":3244.58},{"date":"2025-03-17","open":3135,"high":3285,"low":3060,"close":3200,"volume":15868,"rsi_14":39.47,"sma_20":3291.25,"sma_60":3319.5,"sma_120":3244.33},{"date":"2025-03-18","open":3200,"high":3270,"low":3115,"close":3170,"volume":4060,"rsi_14":39.27,"sma_20":3281.0,"sma_60":3320.92,"sma_120":3243.83},{"date":"2025-03-19","open":3170,"high":3260,"low":3055,"close":3055,"volume":10666,"rsi_14":29.08,"sma_20":3264.75,"sma_60":3321.17,"sma_120":3241.58},{"date":"2025-03-20","open":3060,"high":3260,"low":2900,"close":3115,"volume":41942,"rsi_14":33.33,"sma_20":3249.75,"sma_60":3322.42,"sma_120":3239.75},{"date":"2025-03-21","open":3175,"high":3230,"low":3115,"close":3150,"volume":12089,"rsi_14":38.0,"sma_20":3236.25,"sma_60":3323.33,"sma_120":3238.04},{"date":"2025-03-24","open":3145,"high":3145,"low":3090,"close":3100,"volume":8690,"rsi_14":43.43,"sma_20":3217.75,"sma_60":3323.92,"sma_120":3236.04},{"date":"2025-03-25","open":3060,"high":3200,"low":3060,"close":3200,"volume":29159,"rsi_14":48.97,"sma_20":3207.75,"sma_60":3326.83,"sma_120":3234.96},{"date":"2025-03-26","open":3200,"high":3230,"low":3120,"close":3225,"volume":67097,"rsi_14":51.81,"sma_20":3200.25,"sma_60":3330.42,"sma_120":3233.96},{"date":"2025-03-27","open":3225,"high":3470,"low":3200,"close":3440,"volume":85045,"rsi_14":71.14,"sma_20":3199.0,"sma_60":3335.58,"sma_120":3234.71},{"date":"2025-03-28","open":3470,"high":3700,"low":3380,"close":3570,"volume":120775,"rsi_14":71.98,"sma_20":3204.5,"sma_60":3342.42,"sma_120":3235.67},{"date":"2025-03-31","open":3570,"high":3590,"low":3250,"close":3500,"volume":28003,"rsi_14":65.55,"sma_20":3210.0,"sma_60":3348.25,"sma_120":3235.96},{"date":"2025-04-01","open":3500,"high":3565,"low":3425,"close":3470,"volume":22039,"rsi_14":61.76,"sma_20":3222.75,"sma_60":3354.33,"sma_120":3236.83},{"date":"2025-04-02","open":3500,"high":3550,"low":3415,"close":3530,"volume":25715,"rsi_14":66.99,"sma_20":3238.25,"sma_60":3359.92,"sma_120":3238.75},{"date":"2025-04-03","open":3500,"high":3625,"low":3435,"close":3625,"volume":26046,"rsi_14":72.69,"sma_20":3260.0,"sma_60":3364.42,"sma_120":3240.54},{"date":"2025-04-04","open":3665,"high":3665,"low":3475,"close":3560,"volume":33925,"rsi_14":66.67,"sma_20":3287.25,"sma_60":3366.75,"sma_120":3241.88},{"date":"2025-04-07","open":3520,"high":3520,"low":3300,"close":3435,"volume":36255,"rsi_14":61.28,"sma_20":3303.25,"sma_60":3366.25,"sma_120":3242.67},{"date":"2025-04-08","open":3435,"high":3550,"low":3400,"close":3490,"volume":32855,"rsi_14":69.51,"sma_20":3319.0,"sma_60":3366.33,"sma_120":3243.92},{"date":"2025-04-09","open":3490,"high":3540,"low":3380,"close":3380,"volume":19964,"rsi_14":61.37,"sma_20":3326.5,"sma_60":3364.5,"sma_120":3244.58},{"date":"2025-04-10","open":3415,"high":3595,"low":3415,"close":3500,"volume":28346,"rsi_14":64.0,"sma_20":3342.5,"sma_60":3364.67,"sma_120":3246.21},{"date":"2025-04-11","open":3515,"high":3995,"low":3515,"close":3800,"volume":384916,"rsi_14":73.33,"sma_20":3375.75,"sma_60":3370.08,"sma_120":3250.54},{"date":"2025-04-14","open":3750,"high":3885,"low":3700,"close":3885,"volume":59101,"rsi_14":73.06,"sma_20":3410.0,"sma_60":3378.17,"sma_120":3255.92},{"date":"2025-04-15","open":3885,"high":3965,"low":3785,"close":3835,"volume":34182,"rsi_14":70.2,"sma_20":3443.25,"sma_60":3386.75,"sma_120":3261.21},{"date":"2025-04-16","open":3980,"high":3980,"low":3625,"close":3670,"volume":69733,"rsi_14":57.88,"sma_20":3474.0,"sma_60":3390.5,"sma_120":3266.0},{"date":"2025-04-17","open":3620,"high":3775,"low":3600,"close":3775,"volume":25378,"rsi_14":57.14,"sma_20":3507.0,"sma_60":3395.67,"sma_120":3263.96},{"date":"2025-04-18","open":3805,"high":3830,"low":3770,"close":3815,"volume":21619,"rsi_14":61.21,"sma_20":3540.25,"sma_60":3401.92,"sma_120":3266.25},{"date":"2025-04-21","open":3800,"high":3880,"low":3610,"close":3625,"volume":92756,"rsi_14":54.95,"sma_20":3566.5,"sma_60":3405.67,"sma_120":3267.96},{"date":"2025-04-22","open":3625,"high":3795,"low":3570,"close":3795,"volume":44630,"rsi_14":57.91,"sma_20":3596.25,"sma_60":3411.42,"sma_120":3272.83},{"date":"2025-04-23","open":3795,"high":4930,"low":3750,"close":4180,"volume":1170831,"rsi_14":64.12,"sma_20":3644.0,"sma_60":3422.08,"sma_120":3281.0},{"date":"2025-04-24","open":4155,"high":5340,"low":4030,"close":4395,"volume":2853468,"rsi_14":69.74,"sma_20":3691.75,"sma_60":3437.58,"sma_120":3290.96},{"date":"2025-04-25","open":4420,"high":4825,"low":4125,"close":4185,"volume":545775,"rsi_14":67.05,"sma_20":3722.5,"sma_60":3449.0,"sma_120":3298.96},{"date":"2025-04-28","open":4220,"high":4420,"low":3930,"close":3950,"volume":245231,"rsi_14":59.66,"sma_20":3745.0,"sma_60":3458.33,"sma_120":3305.42},{"date":"2025-04-29","open":4035,"high":4800,"low":4000,"close":4230,"volume":1988605,"rsi_14":66.67,"sma_20":3783.0,"sma_60":3471.92,"sma_120":3314.17},{"date":"2025-04-30","open":4235,"high":4490,"low":4155,"close":4245,"volume":360769,"rsi_14":65.24,"sma_20":3818.75,"sma_60":3486.42,"sma_120":3323.71},{"date":"2025-05-02","open":4250,"high":4250,"low":3990,"close":4000,"volume":183389,"rsi_14":54.18,"sma_20":3837.5,"sma_60":3496.0,"sma_120":3330.88},{"date":"2025-05-07","open":4100,"high":4100,"low":3825,"close":3920,"volume":133747,"rsi_14":50.73,"sma_20":3855.5,"sma_60":3503.75,"sma_120":3336.12},{"date":"2025-05-08","open":3880,"high":4020,"low":3855,"close":3905,"volume":85877,"rsi_14":51.49,"sma_20":3879.0,"sma_60":3512.25,"sma_120":3342.04},{"date":"2025-05-09","open":3975,"high":3975,"low":3690,"close":3725,"volume":175044,"rsi_14":51.16,"sma_20":3890.75,"sma_60":3517.33,"sma_120":3346.42},{"date":"2025-05-12","open":3735,"high":3950,"low":3640,"close":3860,"volume":146609,"rsi_14":51.77,"sma_20":3914.75,"sma_60":3524.42,"sma_120":3352.25},{"date":"2025-05-13","open":3980,"high":4930,"low":3665,"close":4495,"volume":4897727,"rsi_14":61.37,"sma_20":3964.5,"sma_60":3542.33,"sma_120":3363.83},{"date":"2025-05-14","open":4500,"high":4765,"low":4260,"close":4390,"volume":1001771,"rsi_14":63.17,"sma_20":3994.0,"sma_60":3558.0,"sma_120":3375.71},{"date":"2025-05-15","open":4380,"high":4630,"low":4225,"close":4325,"volume":628123,"rsi_14":59.46,"sma_20":4016.0,"sma_60":3572.42,"sma_120":3387.71},{"date":"2025-05-16","open":4385,"high":4390,"low":4095,"close":4145,"volume":230287,"rsi_14":49.33,"sma_20":4031.5,"sma_60":3585.25,"sma_120":3398.79},{"date":"2025-05-19","open":4190,"high":4195,"low":3960,"close":3990,"volume":128282,"rsi_14":42.01,"sma_20":4047.5,"sma_60":3595.42,"sma_120":3407.58},{"date":"2025-05-20","open":4010,"high":4085,"low":3955,"close":4070,"volume":58768,"rsi_14":47.61,"sma_20":4062.25,"sma_60":3606.33,"sma_120":3417.5},{"date":"2025-05-21","open":4070,"high":4120,"low":3965,"close":4000,"volume":91871,"rsi_14":51.12,"sma_20":4071.5,"sma_60":3616.0,"sma_120":3426.96},{"date":"2025-05-22","open":3995,"high":4245,"low":3910,"close":4160,"volume":206044,"rsi_14":48.35,"sma_20":4098.25,"sma_60":3627.5,"sma_120":3438.46},{"date":"2025-05-23","open":4255,"high":4360,"low":4120,"close":4200,"volume":194461,"rsi_14":48.95,"sma_20":4118.5,"sma_60":3640.83,"sma_120":3449.92},{"date":"2025-05-26","open":4210,"high":4540,"low":4000,"close":4200,"volume":135727,"rsi_14":55.26,"sma_20":4119.5,"sma_60":3654.58,"sma_120":3460.54},{"date":"2025-05-27","open":4165,"high":4180,"low":4055,"close":4060,"volume":49379,"rsi_14":53.57,"sma_20":4102.75,"sma_60":3664.5,"sma_120":3468.79},{"date":"2025-05-28","open":4040,"high":4180,"low":4020,"close":4075,"volume":71778,"rsi_14":54.34,"sma_20":4097.25,"sma_60":3674.75,"sma_120":3477.17},{"date":"2025-05-29","open":4075,"high":4170,"low":4060,"close":4090,"volume":53976,"rsi_14":60.17,"sma_20":4104.25,"sma_60":3686.42,"sma_120":3484.75},{"date":"2025-05-30","open":4080,"high":4100,"low":3865,"close":3970,"volume":85527,"rsi_14":53.09,"sma_20":4091.25,"sma_60":3699.0,"sma_120":3491.38},{"date":"2025-06-02","open":3970,"high":4075,"low":3935,"close":3980,"volume":49783,"rsi_14":27.71,"sma_20":4078.0,"sma_60":3711.67,"sma_120":3498.83},{"date":"2025-06-04","open":4005,"high":5170,"low":4005,"close":5170,"volume":3213677,"rsi_14":67.41,"sma_20":4136.5,"sma_60":3744.67,"sma_120":3516.46},{"date":"2025-06-05","open":5800,"high":6720,"low":5630,"close":6040,"volume":8328777,"rsi_14":78.16,"sma_20":4242.5,"sma_60":3795.08,"sma_120":3541.62},{"date":"2025-06-09","open":6180,"high":7030,"low":5800,"close":6100,"volume":5691276,"rsi_14":83.42,"sma_20":4352.25,"sma_60":3844.83,"sma_120":3567.83},{"date":"2025-06-10","open":6100,"high":6160,"low":5620,"close":5870,"volume":917300,"rsi_14":81.33,"sma_20":4459.5,"sma_60":3889.75,"sma_120":3592.71},{"date":"2025-06-11","open":5600,"high":5650,"low":5440,"close":5580,"volume":736474,"rsi_14":73.52,"sma_20":4545.5,"sma_60":3928.92,"sma_120":3614.96},{"date":"2025-06-12","open":5600,"high":5840,"low":5170,"close":5210,"volume":1692096,"rsi_14":67.24,"sma_20":4581.25,"sma_60":3962.75,"sma_120":3635.54},{"date":"2025-06-13","open":5300,"high":5300,"low":4770,"close":4805,"volume":770661,"rsi_14":58.59,"sma_20":4602.0,"sma_60":3990.58,"sma_120":3652.5},{"date":"2025-06-16","open":4805,"high":5700,"low":4670,"close":5180,"volume":4080599,"rsi_14":61.98,"sma_20":4644.75,"sma_60":4023.58,"sma_120":3671.54},{"date":"2025-06-17","open":5180,"high":5280,"low":4945,"close":5030,"volume":677625,"rsi_14":59.79,"sma_20":4689.0,"sma_60":4054.58,"sma_120":3687.75},{"date":"2025-06-18","open":5100,"high":6300,"low":4825,"close":6110,"volume":10655322,"rsi_14":69.79,"sma_20":4795.0,"sma_60":4105.5,"sma_120":3713.33},{"date":"2025-06-19","open":5990,"high":6920,"low":5790,"close":5810,"volume":8410978,"rsi_14":65.87,"sma_20":4882.0,"sma_60":4150.42,"sma_120":3736.42},{"date":"2025-06-20","open":5700,"high":5890,"low":5550,"close":5670,"volume":1195633,"rsi_14":64.13,"sma_20":4965.5,"sma_60":4192.42,"sma_120":3757.88},{"date":"2025-06-23","open":5630,"high":6190,"low":5330,"close":5950,"volume":1740899,"rsi_14":67.22,"sma_20":5055.0,"sma_60":4239.92,"sma_120":3781.92},{"date":"2025-06-24","open":6010,"high":6090,"low":5800,"close":5860,"volume":786491,"rsi_14":66.12,"sma_20":5138.0,"sma_60":4284.25,"sma_120":3805.54},{"date":"2025-06-25","open":5870,"high":6300,"low":5610,"close":5630,"volume":1442167,"rsi_14":54.72,"sma_20":5209.5,"sma_60":4324.33,"sma_120":3827.38},{"date":"2025-06-26","open":5750,"high":5750,"low":5290,"close":5300,"volume":455719,"rsi_14":41.45,"sma_20":5271.5,"sma_60":4355.33,"sma_120":3845.46},{"date":"2025-06-27","open":5390,"high":5490,"low":5090,"close":5120,"volume":326166,"rsi_14":38.99,"sma_20":5323.75,"sma_60":4381.17,"sma_120":3861.79},{"date":"2025-06-30","open":5000,"high":5220,"low":4870,"close":4950,"volume":326196,"rsi_14":39.52,"sma_20":5366.75,"sma_60":4405.33,"sma_120":3876.79},{"date":"2025-07-01","open":4955,"high":5060,"low":4670,"close":4700,"volume":770144,"rsi_14":39.89,"sma_20":5403.25,"sma_60":4425.83,"sma_120":3890.08},{"date":"2025-07-02","open":4720,"high":4720,"low":4465,"close":4525,"volume":379841,"rsi_14":41.76,"sma_20":5430.5,"sma_60":4442.42,"sma_120":3901.17},{"date":"2025-07-03","open":4530,"high":4685,"low":4470,"close":4490,"volume":472055,"rsi_14":45.84,"sma_20":5396.5,"sma_60":4456.83,"sma_120":3910.62},{"date":"2025-07-04","open":4530,"high":4575,"low":4300,"close":4320,"volume":329110,"rsi_14":37.99,"sma_20":5310.5,"sma_60":4469.5,"sma_120":3918.12},{"date":"2025-07-07","open":4245,"high":4665,"low":4170,"close":4205,"volume":1976607,"rsi_14":38.36,"sma_20":5215.75,"sma_60":4482.33,"sma_120":3924.29},{"date":"2025-07-08","open":4180,"high":4310,"low":4065,"close":4100,"volume":508197,"rsi_14":10.89,"sma_20":5127.25,"sma_60":4492.5,"sma_120":3929.42},{"date":"2025-07-09","open":4110,"high":4345,"low":4055,"close":4240,"volume":651408,"rsi_14":17.43,"sma_20":5060.25,"sma_60":4506.83,"sma_120":3935.67},{"date":"2025-07-10","open":4240,"high":4305,"low":4115,"close":4290,"volume":368213,"rsi_14":20.26,"sma_20":5014.25,"sma_60":4520.0,"sma_120":3942.33},{"date":"2025-07-11","open":4290,"high":4290,"low":4155,"close":4205,"volume":208774,"rsi_14":8.94,"sma_20":4984.25,"sma_60":4526.75,"sma_120":3948.42},{"date":"2025-07-14","open":4160,"high":4245,"low":4140,"close":4145,"volume":152201,"rsi_14":9.07,"sma_20":4932.5,"sma_60":4531.08,"sma_120":3954.62},{"date":"2025-07-15","open":4150,"high":4150,"low":4010,"close":4080,"volume":228847,"rsi_14":9.84,"sma_20":4885.0,"sma_60":4535.17,"sma_120":3960.96},{"date":"2025-07-16","open":4150,"high":4190,"low":4040,"close":4170,"volume":196383,"rsi_14":16.57,"sma_20":4788.0,"sma_60":4543.5,"sma_120":3967.0},{"date":"2025-07-17","open":4170,"high":4250,"low":4060,"close":4075,"volume":246976,"rsi_14":17.45,"sma_20":4701.25,"sma_60":4548.5,"sma_120":3972.08},{"date":"2025-07-18","open":4160,"high":4160,"low":4020,"close":4105,"volume":129811,"rsi_14":21.16,"sma_20":4623.0,"sma_60":4553.33,"sma_120":3977.62},{"date":"2025-07-21","open":4070,"high":4130,"low":4020,"close":4100,"volume":127644,"rsi_14":25.41,"sma_20":4530.5,"sma_60":4561.25,"sma_120":3983.46},{"date":"2025-07-22","open":4100,"high":4345,"low":4025,"close":4155,"volume":712630,"rsi_14":33.18,"sma_20":4445.25,"sma_60":4567.25,"sma_120":3989.33},{"date":"2025-07-23","open":4175,"high":4175,"low":4000,"close":4040,"volume":209330,"rsi_14":30.93,"sma_20":4365.75,"sma_60":4564.92,"sma_120":3993.5},{"date":"2025-07-24","open":4050,"high":4070,"low":3960,"close":3970,"volume":137445,"rsi_14":33.8,"sma_20":4299.25,"sma_60":4557.83,"sma_120":3997.71},{"date":"2025-07-25","open":3950,"high":4090,"low":3950,"close":3960,"volume":104272,"rsi_14":37.44,"sma_20":4241.25,"sma_60":4554.08,"sma_120":4001.54},{"date":"2025-07-28","open":3935,"high":4015,"low":3855,"close":3940,"volume":137376,"rsi_14":41.01,"sma_20":4190.75,"sma_60":4553.92,"sma_120":4006.12},{"date":"2025-07-29","open":3940,"high":3980,"low":3880,"close":3910,"volume":72671,"rsi_14":28.85,"sma_20":4151.25,"sma_60":4548.58,"sma_120":4010.25},{"date":"2025-07-30","open":4045,"high":4045,"low":3910,"close":3960,"volume":106293,"rsi_14":28.85,"sma_20":4123.0,"sma_60":4543.83,"sma_120":4015.12},{"date":"2025-07-31","open":3960,"high":3975,"low":3770,"close":3830,"volume":204708,"rsi_14":27.27,"sma_20":4090.0,"sma_60":4541.0,"sma_120":4018.5},{"date":"2025-08-01","open":3800,"high":3800,"low":3670,"close":3715,"volume":159093,"rsi_14":25.57,"sma_20":4059.75,"sma_60":4537.58,"sma_120":4020.67},{"date":"2025-08-04","open":3700,"high":3770,"low":3650,"close":3720,"volume":70750,"rsi_14":28.05,"sma_20":4035.5,"sma_60":4534.5,"sma_120":4023.38},{"date":"2025-08-05","open":3720,"high":3770,"low":3705,"close":3760,"volume":78918,"rsi_14":23.38,"sma_20":4018.5,"sma_60":4535.08,"sma_120":4026.21},{"date":"2025-08-06","open":3760,"high":3805,"low":3685,"close":3785,"volume":61512,"rsi_14":29.29,"sma_20":3995.75,"sma_60":4533.83,"sma_120":4029.12},{"date":"2025-08-07","open":3775,"high":3950,"low":3770,"close":3875,"volume":123892,"rsi_14":34.87,"sma_20":3975.0,"sma_60":4523.5,"sma_120":4032.92},{"date":"2025-08-08","open":3875,"high":3935,"low":3800,"close":3860,"volume":79663,"rsi_14":34.42,"sma_20":3957.75,"sma_60":4514.67,"sma_120":4036.33},{"date":"2025-08-11","open":3860,"high":3860,"low":3725,"close":3750,"volume":55093,"rsi_14":25.45,"sma_20":3938.0,"sma_60":4505.08,"sma_120":4038.75},{"date":"2025-08-12","open":3760,"high":3850,"low":3740,"close":3755,"volume":39419,"rsi_14":30.07,"sma_20":3921.75,"sma_60":4498.58,"sma_120":4041.92},{"date":"2025-08-13","open":3755,"high":3785,"low":3700,"close":3770,"volume":55791,"rsi_14":34.85,"sma_20":3901.75,"sma_60":4494.92,"sma_120":4045.17},{"date":"2025-08-14","open":3735,"high":3870,"low":3710,"close":3770,"volume":67478,"rsi_14":35.38,"sma_20":3886.5,"sma_60":4489.92,"sma_120":4048.12},{"date":"2025-08-18","open":3710,"high":3730,"low":3550,"close":3570,"volume":135764,"rsi_14":27.71,"sma_20":3859.75,"sma_60":4482.75,"sma_120":4049.38},{"date":"2025-08-19","open":3570,"high":3670,"low":3515,"close":3515,"volume":61990,"rsi_14":26.9,"sma_20":3830.5,"sma_60":4472.0,"sma_120":4049.75},{"date":"2025-08-20","open":3500,"high":3600,"low":3200,"close":3500,"volume":138312,"rsi_14":21.95,"sma_20":3797.75,"sma_60":4460.33,"sma_120":4050.58},{"date":"2025-08-21","open":3700,"high":3700,"low":3400,"close":3410,"volume":57709,"rsi_14":23.08,"sma_20":3766.25,"sma_60":4447.17,"sma_120":4050.88},{"date":"2025-08-22","open":3395,"high":3480,"low":3295,"close":3385,"volume":105335,"rsi_14":26.09,"sma_20":3737.0,"sma_60":4435.92,"sma_120":4050.21},{"date":"2025-08-25","open":3390,"high":3545,"low":3390,"close":3490,"volume":63464,"rsi_14":35.44,"sma_20":3713.5,"sma_60":4426.17,"sma_120":4050.46},{"date":"2025-08-26","open":3490,"high":3550,"low":3380,"close":3460,"volume":57314,"rsi_14":30.77,"sma_20":3689.5,"sma_60":4415.67,"sma_120":4051.04},{"date":"2025-08-27","open":3460,"high":3530,"low":3390,"close":3415,"volume":75801,"rsi_14":26.88,"sma_20":3664.75,"sma_60":4406.42,"sma_120":4052.71},{"date":"2025-08-28","open":3390,"high":3445,"low":3355,"close":3400,"volume":46266,"rsi_14":17.24,"sma_20":3636.75,"sma_60":4396.75,"sma_120":4054.21},{"date":"2025-08-29","open":3445,"high":3450,"low":3380,"close":3400,"volume":40378,"rsi_14":17.61,"sma_20":3615.25,"sma_60":4367.25,"sma_120":4055.96},{"date":"2025-09-01","open":3400,"high":3485,"low":3260,"close":3300,"volume":81709,"rsi_14":17.86,"sma_20":3594.5,"sma_60":4321.58,"sma_120":4058.33},{"date":"2025-09-02","open":3300,"high":3390,"low":3260,"close":3320,"volume":69764,"rsi_14":19.58,"sma_20":3574.5,"sma_60":4275.25,"sma_120":4060.04},{"date":"2025-09-03","open":3320,"high":3392,"low":3280,"close":3375,"volume":39384,"rsi_14":23.84,"sma_20":3555.25,"sma_60":4233.67,"sma_120":4061.71},{"date":"2025-09-04","open":3375,"high":3450,"low":3335,"close":3435,"volume":36399,"rsi_14":29.45,"sma_20":3537.75,"sma_60":4197.92,"sma_120":4063.42},{"date":"2025-09-05","open":3440,"high":3480,"low":3330,"close":3400,"volume":42781,"rsi_14":36.92,"sma_20":3514.0,"sma_60":4167.75,"sma_120":4065.25},{"date":"2025-09-08","open":3400,"high":3450,"low":3350,"close":3415,"volume":61344,"rsi_14":41.8,"sma_20":3491.75,"sma_60":4144.58,"sma_120":4067.58},{"date":"2025-09-09","open":3395,"high":3525,"low":3375,"close":3515,"volume":86347,"rsi_14":51.08,"sma_20":3480.0,"sma_60":4116.83,"sma_120":4070.21},{"date":"2025-09-10","open":3610,"high":3610,"low":3445,"close":3515,"volume":62528,"rsi_14":58.68,"sma_20":3468.0,"sma_60":4091.58,"sma_120":4073.08},{"date":"2025-09-11","open":3520,"high":3595,"low":3495,"close":3540,"volume":65527,"rsi_14":62.81,"sma_20":3456.5,"sma_60":4048.75,"sma_120":4077.12},{"date":"2025-09-12","open":3595,"high":3625,"low":3540,"close":3600,"volume":88848,"rsi_14":59.82,"sma_20":3448.0,"sma_60":4011.92,"sma_120":4081.17},{"date":"2025-09-15","open":3600,"high":3620,"low":3545,"close":3600,"volume":35552,"rsi_14":63.21,"sma_20":3449.5,"sma_60":3977.42,"sma_120":4084.92},{"date":"2025-09-16","open":3600,"high":3635,"low":3520,"close":3525,"volume":50773,"rsi_14":59.82,"sma_20":3450.0,"sma_60":3937.0,"sma_120":4088.46},{"date":"2025-09-17","open":3535,"high":3590,"low":3485,"close":3565,"volume":41444,"rsi_14":64.1,"sma_20":3453.25,"sma_60":3898.75,"sma_120":4091.5},{"date":"2025-09-18","open":3610,"high":3731,"low":3569,"close":3640,"volume":68201,"rsi_14":65.85,"sma_20":3462.5,"sma_60":3864.83,"sma_120":4094.58},{"date":"2025-09-19","open":3615,"high":3735,"low":3540,"close":3695,"volume":137380,"rsi_14":82.11,"sma_20":3478.0,"sma_60":3838.08,"sma_120":4096.71},{"date":"2025-09-22","open":3700,"high":3740,"low":3570,"close":3570,"volume":80832,"rsi_14":67.36,"sma_20":3482.0,"sma_60":3812.25,"sma_120":4096.71},{"date":"2025-09-23","open":3600,"high":3935,"low":3570,"close":3815,"volume":511430,"rsi_14":74.18,"sma_20":3499.75,"sma_60":3793.33,"sma_120":4099.33},{"date":"2025-09-24","open":3820,"high":3850,"low":3635,"close":3705,"volume":172844,"rsi_14":64.06,"sma_20":3514.25,"sma_60":3776.75,"sma_120":4101.29},{"date":"2025-09-25","open":3745,"high":3745,"low":3627,"close":3685,"volume":63441,"rsi_14":65.08,"sma_20":3528.5,"sma_60":3762.75,"sma_120":4102.58},{"date":"2025-09-26","open":3685,"high":3685,"low":3360,"close":3455,"volume":121358,"rsi_14":51.72,"sma_20":3531.25,"sma_60":3745.5,"sma_120":4101.17},{"date":"2025-09-29","open":3455,"high":3850,"low":3450,"close":3690,"volume":171878,"rsi_14":56.76,"sma_20":3550.75,"sma_60":3735.0,"sma_120":4102.25},{"date":"2025-09-30","open":3655,"high":3850,"low":3570,"close":3645,"volume":122572,"rsi_14":54.85,"sma_20":3567.0,"sma_60":3725.67,"sma_120":4104.0},{"date":"2025-10-01","open":3700,"high":3700,"low":3505,"close":3505,"volume":61707,"rsi_14":48.8,"sma_20":3573.5,"sma_60":3715.75,"sma_120":4104.12},{"date":"2025-10-02","open":3505,"high":3615,"low":3505,"close":3575,"volume":35575,"rsi_14":49.15,"sma_20":3580.5,"sma_60":3704.67,"sma_120":4105.75},{"date":"2025-10-10","open":3595,"high":3650,"low":3520,"close":3625,"volume":68593,"rsi_14":50.83,"sma_20":3591.75,"sma_60":3693.58,"sma_120":4106.79},{"date":"2025-10-13","open":3570,"high":3660,"low":3360,"close":3550,"volume":117217,"rsi_14":50.83,"sma_20":3598.5,"sma_60":3682.67,"sma_120":4104.71},{"date":"2025-10-14","open":3550,"high":3640,"low":3440,"close":3485,"volume":91511,"rsi_14":47.4,"sma_20":3597.0,"sma_60":3671.67,"sma_120":4101.38},{"date":"2025-10-15","open":3485,"high":3545,"low":3420,"close":3475,"volume":56821,"rsi_14":46.05,"sma_20":3595.0,"sma_60":3661.58,"sma_120":4098.38},{"date":"2025-10-16","open":3475,"high":3525,"low":3425,"close":3435,"volume":72570,"rsi_14":41.1,"sma_20":3589.75,"sma_60":3649.33,"sma_120":4096.42},{"date":"2025-10-17","open":3405,"high":3410,"low":3320,"close":3345,"volume":87865,"rsi_14":42.11,"sma_20":3577.0,"sma_60":3637.17,"sma_120":4092.83},{"date":"2025-10-20","open":3350,"high":3420,"low":3315,"close":3380,"volume":36313,"rsi_14":32.1,"sma_20":3566.0,"sma_60":3625.08,"sma_120":4089.21},{"date":"2025-10-21","open":3380,"high":3420,"low":3365,"close":3380,"volume":50169,"rsi_14":35.29,"sma_20":3558.75,"sma_60":3613.08,"sma_120":4087.17},{"date":"2025-10-22","open":3380,"high":3930,"low":3300,"close":3440,"volume":1305694,"rsi_14":39.3,"sma_20":3552.5,"sma_60":3601.17,"sma_120":4084.21},{"date":"2025-10-23","open":3440,"high":3485,"low":3365,"close":3365,"volume":118549,"rsi_14":45.45,"sma_20":3541.0,"sma_60":3589.92,"sma_120":4077.42},{"date":"2025-10-24","open":3365,"high":3400,"low":3320,"close":3320,"volume":93936,"rsi_14":26.88,"sma_20":3522.25,"sma_60":3579.08,"sma_120":4068.46},{"date":"2025-10-27","open":3320,"high":3500,"low":3315,"close":3385,"volume":83618,"rsi_14":34.15,"sma_20":3513.0,"sma_60":3569.5,"sma_120":4061.79},{"date":"2025-10-28","open":3420,"high":3420,"low":3300,"close":3300,"volume":71193,"rsi_14":36.6,"sma_20":3487.25,"sma_60":3558.83,"sma_120":4056.38},{"date":"2025-10-29","open":3390,"high":3390,"low":3250,"close":3260,"volume":66726,"rsi_14":28.57,"sma_20":3465.0,"sma_60":3548.0,"sma_120":4048.29},{"date":"2025-10-30","open":3260,"high":3295,"low":3100,"close":3185,"volume":102085,"rsi_14":21.05,"sma_20":3440.0,"sma_60":3535.08,"sma_120":4039.46},{"date":"2025-10-31","open":3160,"high":3400,"low":3100,"close":3290,"volume":107997,"rsi_14":33.54,"sma_20":3431.75,"sma_60":3526.08,"sma_120":4033.54},{"date":"2025-11-03","open":3290,"high":3575,"low":3290,"close":3515,"volume":244669,"rsi_14":51.58,"sma_20":3423.0,"sma_60":3522.75,"sma_120":4030.17},{"date":"2025-11-04","open":3560,"high":3560,"low":3350,"close":3385,"volume":98130,"rsi_14":45.79,"sma_20":3410.0,"sma_60":3517.17,"sma_120":4025.83},{"date":"2025-11-05","open":3350,"high":3360,"low":3130,"close":3275,"volume":135205,"rsi_14":42.98,"sma_20":3398.5,"sma_60":3509.08,"sma_120":4022.08},{"date":"2025-11-06","open":3300,"high":3330,"low":3170,"close":3175,"volume":66142,"rsi_14":42.61,"sma_20":3378.5,"sma_60":3498.92,"sma_120":4016.38},{"date":"2025-11-07","open":3150,"high":3200,"low":3070,"close":3130,"volume":55587,"rsi_14":39.22,"sma_20":3353.75,"sma_60":3486.5,"sma_120":4005.0},{"date":"2025-11-10","open":3135,"high":3260,"low":3130,"close":3215,"volume":16033,"rsi_14":43.37,"sma_20":3337.0,"sma_60":3475.75,"sma_120":3995.21},{"date":"2025-11-11","open":3190,"high":3320,"low":3120,"close":3125,"volume":56839,"rsi_14":37.65,"sma_20":3319.0,"sma_60":3465.33,"sma_120":3985.21},{"date":"2025-11-12","open":3125,"high":3225,"low":3125,"close":3150,"volume":44004,"rsi_14":41.22,"sma_20":3302.75,"sma_60":3455.25,"sma_120":3976.92},{"date":"2025-11-13","open":3150,"high":3175,"low":3075,"close":3110,"volume":63152,"rsi_14":41.39,"sma_20":3286.5,"sma_60":3444.25,"sma_120":3969.58},{"date":"2025-11-14","open":3110,"high":3110,"low":3000,"close":3025,"volume":75345,"rsi_14":35.48,"sma_20":3270.5,"sma_60":3431.83,"sma_120":3960.88},{"date":"2025-11-17","open":3050,"high":3095,"low":2945,"close":2955,"volume":47996,"rsi_14":35.92,"sma_20":3249.25,"sma_60":3421.58,"sma_120":3952.17},{"date":"2025-11-18","open":2955,"high":2955,"low":2805,"close":2845,"volume":55961,"rsi_14":33.98,"sma_20":3222.5,"sma_60":3410.42,"sma_120":3941.21},{"date":"2025-11-19","open":2845,"high":2845,"low":2730,"close":2760,"volume":82943,"rsi_14":33.72,"sma_20":3188.5,"sma_60":3398.08,"sma_120":3929.21},{"date":"2025-11-20","open":2755,"high":2830,"low":2710,"close":2815,"volume":94954,"rsi_14":31.08,"sma_20":3161.0,"sma_60":3388.17,"sma_120":3917.67},{"date":"2025-11-21","open":2815,"high":2815,"low":2670,"close":2700,"volume":76810,"rsi_14":14.41,"sma_20":3130.0,"sma_60":3376.75,"sma_120":3906.33},{"date":"2025-11-24","open":2695,"high":2785,"low":2600,"close":2710,"volume":57778,"rsi_14":17.07,"sma_20":3096.25,"sma_60":3363.75,"sma_120":3894.96},{"date":"2025-11-25","open":2710,"high":2800,"low":2650,"close":2695,"volume":32828,"rsi_14":18.82,"sma_20":3066.0,"sma_60":3351.0,"sma_120":3883.33},{"date":"2025-11-26","open":2675,"high":2785,"low":2670,"close":2785,"volume":32881,"rsi_14":28.8,"sma_20":3042.25,"sma_60":3340.5,"sma_120":3873.46},{"date":"2025-11-27","open":2790,"high":2880,"low":2745,"close":2795,"volume":27147,"rsi_14":31.07,"sma_20":3022.75,"sma_60":3330.42,"sma_120":3863.58},{"date":"2025-11-28","open":2800,"high":2925,"low":2700,"close":2895,"volume":52412,"rsi_14":32.22,"sma_20":3003.0,"sma_60":3322.0,"sma_120":3844.62},{"date":"2025-12-01","open":2905,"high":2940,"low":2830,"close":2830,"volume":36084,"rsi_14":33.14,"sma_20":2968.75,"sma_60":3314.17,"sma_120":3817.88},{"date":"2025-12-02","open":2895,"high":2900,"low":2680,"close":2870,"volume":39524,"rsi_14":34.27,"sma_20":2943.0,"sma_60":3306.67,"sma_120":3790.96},{"date":"2025-12-03","open":2870,"high":2890,"low":2830,"close":2850,"volume":21439,"rsi_14":35.06,"sma_20":2921.75,"sma_60":3297.92,"sma_120":3765.79},{"date":"2025-12-04","open":2900,"high":2900,"low":2765,"close":2860,"volume":50634,"rsi_14":39.62,"sma_20":2906.0,"sma_60":3288.33,"sma_120":3743.12},{"date":"2025-12-05","open":2855,"high":2870,"low":2800,"close":2825,"volume":25545,"rsi_14":41.45,"sma_20":2890.75,"sma_60":3278.75,"sma_120":3723.25},{"date":"2025-12-08","open":2825,"high":2860,"low":2785,"close":2825,"volume":36298,"rsi_14":48.46,"sma_20":2871.25,"sma_60":3268.92,"sma_120":3706.75},{"date":"2025-12-09","open":2820,"high":2930,"low":2785,"close":2800,"volume":34748,"rsi_14":53.39,"sma_20":2855.0,"sma_60":3257.0,"sma_120":3686.92},{"date":"2025-12-10","open":2875,"high":2885,"low":2800,"close":2850,"volume":45389,"rsi_14":52.99,"sma_20":2840.0,"sma_60":3245.92,"sma_120":3668.75},{"date":"2025-12-11","open":2925,"high":2925,"low":2810,"close":2900,"volume":55637,"rsi_14":69.23,"sma_20":2829.5,"sma_60":3235.25,"sma_120":3642.0},{"date":"2025-12-12","open":2900,"high":2940,"low":2835,"close":2860,"volume":26754,"rsi_14":63.64,"sma_20":2821.25,"sma_60":3222.92,"sma_120":3617.42},{"date":"2025-12-15","open":2860,"high":2915,"low":2820,"close":2915,"volume":39035,"rsi_14":68.64,"sma_20":2819.25,"sma_60":3211.5,"sma_120":3594.46},{"date":"2025-12-16","open":2940,"high":2940,"low":2790,"close":2840,"volume":33886,"rsi_14":54.78,"sma_20":2819.0,"sma_60":3200.08,"sma_120":3568.54},{"date":"2025-12-17","open":2840,"high":2900,"low":2780,"close":2840,"volume":29009,"rsi_14":53.98,"sma_20":2823.0,"sma_60":3188.0,"sma_120":3543.38},{"date":"2025-12-18","open":2840,"high":2900,"low":2785,"close":2850,"volume":19064,"rsi_14":45.26,"sma_20":2824.75,"sma_60":3175.58,"sma_120":3520.21},{"date":"2025-12-19","open":2850,"high":2900,"low":2800,"close":2875,"volume":25413,"rsi_14":55.17,"sma_20":2833.5,"sma_60":3161.92,"sma_120":3500.0},{"date":"2025-12-22","open":2875,"high":2995,"low":2835,"close":2995,"volume":70309,"rsi_14":62.14,"sma_20":2847.75,"sma_60":3152.33,"sma_120":3482.29},{"date":"2025-12-23","open":2995,"high":3030,"low":2910,"close":2925,"volume":24080,"rsi_14":56.64,"sma_20":2859.25,"sma_60":3137.5,"sma_120":3465.42},{"date":"2025-12-24","open":2925,"high":2935,"low":2830,"close":2900,"volume":37017,"rsi_14":53.45,"sma_20":2865.0,"sma_60":3124.08,"sma_120":3450.42},{"date":"2025-12-26","open":2900,"high":2960,"low":2855,"close":2890,"volume":23966,"rsi_14":55.86,"sma_20":2869.75,"sma_60":3110.83,"sma_120":3436.79},{"date":"2025-12-29","open":2760,"high":2900,"low":2760,"close":2860,"volume":24969,"rsi_14":52.99,"sma_20":2868.0,"sma_60":3100.92,"sma_120":3423.21},{"date":"2025-12-30","open":2860,"high":2890,"low":2750,"close":2815,"volume":73092,"rsi_14":51.24,"sma_20":2867.25,"sma_60":3086.33,"sma_120":3410.67},{"date":"2026-01-02","open":2815,"high":2900,"low":2665,"close":2885,"volume":25131,"rsi_14":52.8,"sma_20":2868.0,"sma_60":3073.67,"sma_120":3399.67},{"date":"2026-01-05","open":2885,"high":2900,"low":2800,"close":2860,"volume":28069,"rsi_14":46.67,"sma_20":2868.5,"sma_60":3062.92,"sma_120":3389.33},{"date":"2026-01-06","open":2860,"high":2890,"low":2820,"close":2855,"volume":40266,"rsi_14":49.56,"sma_20":2868.25,"sma_60":3050.92,"sma_120":3377.79},{"date":"2026-01-07","open":2865,"high":2865,"low":2700,"close":2710,"volume":108059,"rsi_14":34.35,"sma_20":2862.5,"sma_60":3035.67,"sma_120":3364.62},{"date":"2026-01-08","open":2605,"high":2700,"low":2520,"close":2600,"volume":96950,"rsi_14":32.61,"sma_20":2851.25,"sma_60":3019.83,"sma_120":3351.25},{"date":"2026-01-09","open":2580,"high":2630,"low":2505,"close":2575,"volume":34134,"rsi_14":31.47,"sma_20":2840.0,"sma_60":3004.67,"sma_120":3338.17},{"date":"2026-01-12","open":2575,"high":2640,"low":2530,"close":2550,"volume":42247,"rsi_14":29.45,"sma_20":2825.0,"sma_60":2989.25,"sma_120":3325.42},{"date":"2026-01-13","open":2580,"high":2580,"low":2450,"close":2495,"volume":83732,"rsi_14":25.0,"sma_20":2804.75,"sma_60":2973.58,"sma_120":3311.46},{"date":"2026-01-14","open":2495,"high":2525,"low":2397,"close":2450,"volume":90944,"rsi_14":10.22,"sma_20":2784.25,"sma_60":2958.67,"sma_120":3297.92},{"date":"2026-01-15","open":2430,"high":2445,"low":2385,"close":2440,"volume":60887,"rsi_14":11.2,"sma_20":2760.5,"sma_60":2943.0,"sma_120":3284.04},{"date":"2026-01-16","open":2440,"high":3080,"low":2440,"close":2690,"volume":1337015,"rsi_14":37.65,"sma_20":2753.0,"sma_60":2931.5,"sma_120":3272.29},{"date":"2026-01-19","open":2700,"high":3495,"low":2700,"close":3495,"volume":1681618,"rsi_14":69.66,"sma_20":2777.75,"sma_60":2921.17,"sma_120":3266.79},{"date":"2026-01-20","open":3715,"high":4540,"low":3680,"close":4050,"volume":8777659,"rsi_14":79.06,"sma_20":2836.5,"sma_60":2933.33,"sma_120":3266.88},{"date":"2026-01-21","open":3930,"high":3930,"low":3400,"close":3500,"volume":2038352,"rsi_14":61.8,"sma_20":2861.75,"sma_60":2935.25,"sma_120":3262.96},{"date":"2026-01-22","open":3555,"high":3640,"low":3190,"close":3230,"volume":1119648,"rsi_14":56.49,"sma_20":2877.0,"sma_60":2934.08,"sma_120":3256.88},{"date":"2026-01-23","open":3250,"high":3475,"low":3115,"close":3160,"volume":935596,"rsi_14":55.23,"sma_20":2890.0,"sma_60":2932.42,"sma_120":3250.38},{"date":"2026-01-26","open":3140,"high":3345,"low":3070,"close":3245,"volume":475098,"rsi_14":59.37,"sma_20":2907.75,"sma_60":2933.42,"sma_120":3244.83},{"date":"2026-01-27","open":3245,"high":4215,"low":3070,"close":4215,"volume":15367763,"rsi_14":71.74,"sma_20":2975.5,"sma_60":2948.83,"sma_120":3246.96},{"date":"2026-01-28","open":4430,"high":4630,"low":3840,"close":3860,"volume":4815277,"rsi_14":65.88,"sma_20":3027.75,"sma_60":2954.58,"sma_120":3247.21},{"date":"2026-01-29","open":3865,"high":3990,"low":3700,"close":3885,"volume":1120332,"rsi_14":66.5,"sma_20":3077.75,"sma_60":2962.92,"sma_120":3248.62},{"date":"2026-01-30","open":3885,"high":3970,"low":3635,"close":3750,"volume":692536,"rsi_14":65.21,"sma_20":3122.25,"sma_60":2970.83,"sma_120":3248.88},{"date":"2026-02-02","open":3700,"high":3760,"low":3465,"close":3575,"volume":485837,"rsi_14":63.22,"sma_20":3158.25,"sma_60":2977.5,"sma_120":3247.33},{"date":"2026-02-03","open":3580,"high":3645,"low":3505,"close":3645,"volume":328516,"rsi_14":63.96,"sma_20":3205.0,"sma_60":2986.08,"sma_120":3246.17},{"date":"2026-02-04","open":3605,"high":3915,"low":3545,"close":3570,"volume":639518,"rsi_14":60.63,"sma_20":3253.5,"sma_60":3000.75,"sma_120":3243.62},{"date":"2026-02-05","open":3590,"high":3615,"low":3310,"close":3450,"volume":327234,"rsi_14":58.92,"sma_20":3297.25,"sma_60":3004.67,"sma_120":3240.21},{"date":"2026-02-06","open":3430,"high":3430,"low":3175,"close":3260,"volume":242932,"rsi_14":46.78,"sma_20":3332.75,"sma_60":3006.92,"sma_120":3236.12},{"date":"2026-02-09","open":3325,"high":3465,"low":3300,"close":3325,"volume":207962,"rsi_14":38.51,"sma_20":3374.25,"sma_60":3009.83,"sma_120":3232.54},{"date":"2026-02-10","open":3300,"high":3655,"low":3300,"close":3585,"volume":773774,"rsi_14":51.48,"sma_20":3431.0,"sma_60":3017.75,"sma_120":3231.0},{"date":"2026-02-11","open":3585,"high":3590,"low":3370,"close":3485,"volume":232345,"rsi_14":54.73,"sma_20":3483.25,"sma_60":3025.42,"sma_120":3228.62},{"date":"2026-02-12","open":3490,"high":3490,"low":3315,"close":3380,"volume":160959,"rsi_14":54.03,"sma_20":3517.75,"sma_60":3032.5,"sma_120":3227.04},{"date":"2026-02-13","open":3365,"high":3365,"low":3220,"close":3220,"volume":173426,"rsi_14":49.55,"sma_20":3544.25,"sma_60":3038.75,"sma_120":3224.58},{"date":"2026-02-19","open":3315,"high":3315,"low":3080,"close":3180,"volume":220329,"rsi_14":22.4,"sma_20":3528.5,"sma_60":3045.75,"sma_120":3221.92},{"date":"2026-02-20","open":3180,"high":3395,"low":3080,"close":3105,"volume":249732,"rsi_14":26.33,"sma_20":3481.25,"sma_60":3050.58,"sma_120":3219.38},{"date":"2026-02-23","open":3105,"high":3225,"low":3070,"close":3225,"volume":139863,"rsi_14":30.47,"sma_20":3467.5,"sma_60":3059.33,"sma_120":3218.04},{"date":"2026-02-24","open":3250,"high":3250,"low":3055,"close":3110,"volume":151893,"rsi_14":30.84,"sma_20":3461.5,"sma_60":3066.0,"sma_120":3214.88},{"date":"2026-02-25","open":3120,"high":3235,"low":3085,"close":3105,"volume":176279,"rsi_14":34.33,"sma_20":3458.75,"sma_60":3072.83,"sma_120":3211.92},{"date":"2026-02-26","open":3100,"high":3105,"low":2905,"close":2935,"volume":361333,"rsi_14":27.81,"sma_20":3425.5,"sma_60":3128.33,"sma_120":2987.46},{"date":"2026-02-27","open":2935,"high":3000,"low":2850,"close":2885,"volume":142370,"rsi_14":28.25,"sma_20":3376.75,"sma_60":3076.83,"sma_120":3203.62},{"date":"2026-03-03","open":2790,"high":2880,"low":2715,"close":2725,"volume":150403,"rsi_14":27.55,"sma_20":3320.0,"sma_60":3074.0,"sma_120":3198.0},{"date":"2026-03-04","open":2725,"high":2725,"low":2205,"close":2400,"volume":280932,"rsi_14":25.43,"sma_20":3245.75,"sma_60":3066.83,"sma_120":3190.5},{"date":"2026-03-05","open":2455,"high":2645,"low":2450,"close":2590,"volume":178636,"rsi_14":30.4,"sma_20":3187.75,"sma_60":3062.17,"sma_120":3184.42},{"date":"2026-03-06","open":2590,"high":2680,"low":2540,"close":2620,"volume":59387,"rsi_14":20.67,"sma_20":3140.0,"sma_60":3058.33,"sma_120":3178.12},{"date":"2026-03-09","open":2600,"high":2600,"low":2305,"close":2420,"volume":176657,"rsi_14":19.48,"sma_20":3078.75,"sma_60":3051.0,"sma_120":3169.67},{"date":"2026-03-10","open":2450,"high":2570,"low":2445,"close":2490,"volume":68476,"rsi_14":23.98,"sma_20":3024.75,"sma_60":3045.42,"sma_120":3162.08},{"date":"2026-03-11","open":2555,"high":2635,"low":2500,"close":2600,"volume":87714,"rsi_14":31.33,"sma_20":2982.25,"sma_60":3041.67,"sma_120":3155.29},{"date":"2026-03-12","open":2645,"high":2645,"low":2525,"close":2615,"volume":69985,"rsi_14":32.72,"sma_20":2950.0,"sma_60":3038.58,"sma_120":3147.79},{"date":"2026-03-13","open":2590,"high":2690,"low":2500,"close":2615,"volume":80370,"rsi_14":34.29,"sma_20":2914.5,"sma_60":3034.67,"sma_120":3140.29},{"date":"2026-03-16","open":2740,"high":2750,"low":2550,"close":2550,"volume":110742,"rsi_14":27.57,"sma_20":2862.75,"sma_60":3085.0,"sma_120":2965.25},{"date":"2026-03-17","open":2635,"high":2665,"low":2540,"close":2640,"volume":120118,"rsi_14":34.12,"sma_20":2820.5,"sma_60":3025.17,"sma_120":3124.04},{"date":"2026-03-18","open":2705,"high":2730,"low":2595,"close":2635,"volume":98996,"rsi_14":34.12,"sma_20":2783.25,"sma_60":3020.5,"sma_120":3116.0},{"date":"2026-03-19","open":2615,"high":2615,"low":2485,"close":2550,"volume":60750,"rsi_14":36.2,"sma_20":2749.75,"sma_60":3015.67,"sma_120":3107.88},{"date":"2026-03-20","open":2525,"high":2640,"low":2525,"close":2565,"volume":77900,"rsi_14":38.24,"sma_20":2719.0,"sma_60":3011.08,"sma_120":3099.54},{"date":"2026-03-23","open":2555,"high":2555,"low":2415,"close":2415,"volume":76469,"rsi_14":38.52,"sma_20":2684.5,"sma_60":3003.83,"sma_120":3089.71},{"date":"2026-03-24","open":2450,"high":2865,"low":2450,"close":2630,"volume":673397,"rsi_14":59.27,"sma_20":2654.75,"sma_60":2999.75,"sma_120":3080.83},{"date":"2026-03-25","open":2665,"high":2720,"low":2605,"close":2670,"volume":110300,"rsi_14":53.67,"sma_20":2632.75,"sma_60":2994.33,"sma_120":3073.33},{"date":"2026-03-26","open":2670,"high":2755,"low":2600,"close":2750,"volume":170211,"rsi_14":55.7,"sma_20":2615.0,"sma_60":2991.42,"sma_120":3064.46},{"date":"2026-03-27","open":2650,"high":2705,"low":2550,"close":2575,"volume":85914,"rsi_14":56.95,"sma_20":2597.0,"sma_60":2986.0,"sma_120":3055.04},{"date":"2026-03-30","open":2550,"high":2615,"low":2465,"close":2610,"volume":59647,"rsi_14":55.56,"sma_20":2583.25,"sma_60":2981.33,"sma_120":3046.08},{"date":"2026-03-31","open":2620,"high":2620,"low":2450,"close":2450,"volume":51642,"rsi_14":43.36,"sma_20":2569.5,"sma_60":2974.5,"sma_120":3037.71},{"date":"2026-04-01","open":2510,"high":2645,"low":2505,"close":2595,"volume":91480,"rsi_14":49.21,"sma_20":2579.25,"sma_60":2970.83,"sma_120":3028.58},{"date":"2026-04-02","open":2595,"high":2670,"low":2425,"close":2450,"volume":78379,"rsi_14":44.13,"sma_20":2572.25,"sma_60":2963.58,"sma_120":3018.62},{"date":"2026-04-03","open":2465,"high":2590,"low":2460,"close":2575,"volume":47311,"rsi_14":50.85,"sma_20":2570.0,"sma_60":2958.83,"sma_120":3010.88},{"date":"2026-04-06","open":2565,"high":2850,"low":2545,"close":2675,"volume":208774,"rsi_14":51.19,"sma_20":2582.75,"sma_60":2955.83,"sma_120":3003.38},{"date":"2026-04-07","open":2675,"high":2770,"low":2660,"close":2720,"volume":83364,"rsi_14":52.81,"sma_20":2594.25,"sma_60":2956.0,"sma_120":2995.83},{"date":"2026-04-08","open":2800,"high":3180,"low":2730,"close":3105,"volume":693639,"rsi_14":65.29,"sma_20":2619.5,"sma_60":2964.42,"sma_120":2992.12},{"date":"2026-04-09","open":3130,"high":3140,"low":2970,"close":3050,"volume":139785,"rsi_14":63.07,"sma_20":2641.25,"sma_60":2972.33,"sma_120":2988.5},{"date":"2026-04-10","open":3170,"high":3340,"low":2920,"close":3260,"volume":315918,"rsi_14":72.06,"sma_20":2673.5,"sma_60":2984.17,"sma_120":2986.71},{"date":"2026-04-13","open":3250,"high":3445,"low":3100,"close":3370,"volume":279139,"rsi_14":70.44,"sma_20":2714.5,"sma_60":2998.75,"sma_120":2986.17},{"date":"2026-04-14","open":3390,"high":3425,"low":2900,"close":3080,"volume":1009250,"rsi_14":59.95,"sma_20":2736.5,"sma_60":3009.25,"sma_120":2983.96},{"date":"2026-04-15","open":3110,"high":3225,"low":3050,"close":3080,"volume":232854,"rsi_14":58.33,"sma_20":2758.75,"sma_60":3019.92,"sma_120":2981.46},{"date":"2026-04-16","open":3080,"high":3465,"low":3080,"close":3235,"volume":428088,"rsi_14":66.84,"sma_20":2793.0,"sma_60":3029.0,"sma_120":2980.25},{"date":"2026-04-17","open":3240,"high":3295,"low":3065,"close":3100,"volume":124450,"rsi_14":61.89,"sma_20":2819.75,"sma_60":3022.42,"sma_120":2977.42},{"date":"2026-04-20","open":3100,"high":3200,"low":3060,"close":3080,"volume":102373,"rsi_14":66.41,"sma_20":2853.0,"sma_60":3006.25,"sma_120":2975.04},{"date":"2026-04-21","open":3080,"high":3195,"low":3075,"close":3145,"volume":121416,"rsi_14":64.95,"sma_20":2878.75,"sma_60":3000.33,"sma_120":2973.58},{"date":"2026-04-22","open":3145,"high":3145,"low":3060,"close":3105,"volume":69647,"rsi_14":68.88,"sma_20":2900.5,"sma_60":2998.25,"sma_120":2971.25},{"date":"2026-04-23","open":3105,"high":3175,"low":2915,"close":2975,"volume":134752,"rsi_14":61.49,"sma_20":2911.75,"sma_60":2995.17,"sma_120":2968.54},{"date":"2026-04-24","open":2920,"high":3025,"low":2900,"close":3005,"volume":89009,"rsi_14":59.88,"sma_20":2933.25,"sma_60":2991.17,"sma_120":2966.42},{"date":"2026-04-27","open":3005,"high":3060,"low":2940,"close":3050,"volume":89664,"rsi_14":59.88,"sma_20":2955.25,"sma_60":2971.75,"sma_120":2965.29},{"date":"2026-04-28","open":3050,"high":3095,"low":3000,"close":3070,"volume":74707,"rsi_14":48.66,"sma_20":2986.25,"sma_60":2958.58,"sma_120":2963.46},{"date":"2026-04-29","open":3050,"high":3260,"low":3015,"close":3155,"volume":286638,"rsi_14":53.93,"sma_20":3014.25,"sma_60":2946.42,"sma_120":2972.25},{"date":"2026-04-30","open":3210,"high":3930,"low":3155,"close":3335,"volume":6217308,"rsi_14":64.09,"sma_20":3142.25,"sma_60":2865.5,"sma_120":2765.08},{"date":"2026-05-04","open":3405,"high":3435,"low":3200,"close":3235,"volume":654531,"rsi_14":44.79,"sma_20":3091.5,"sma_60":2933.83,"sma_120":2959.71},{"date":"2026-05-06","open":3230,"high":3390,"low":3200,"close":3210,"volume":473726,"rsi_14":56.31,"sma_20":3118.25,"sma_60":2926.58,"sma_120":2960.0},{"date":"2026-05-07","open":3210,"high":3370,"low":3080,"close":3105,"volume":401076,"rsi_14":51.1,"sma_20":3137.5,"sma_60":2918.83,"sma_120":2959.79},{"date":"2026-05-08","open":3105,"high":3295,"low":3055,"close":3185,"volume":327024,"rsi_14":47.64,"sma_20":3141.5,"sma_60":2914.42,"sma_120":2959.54},{"date":"2026-05-11","open":3175,"high":3175,"low":2960,"close":3075,"volume":305086,"rsi_14":48.79,"sma_20":3142.75,"sma_60":2911.33,"sma_120":2959.12},{"date":"2026-05-12","open":3075,"high":3175,"low":2955,"close":3000,"volume":203635,"rsi_14":46.33,"sma_20":3129.75,"sma_60":2905.92,"sma_120":2957.88},{"date":"2026-05-13","open":3000,"high":3175,"low":2980,"close":2985,"volume":148708,"rsi_14":42.31,"sma_20":3110.5,"sma_60":2895.92,"sma_120":2956.83},{"date":"2026-05-14","open":2990,"high":3075,"low":2880,"close":2945,"volume":180981,"rsi_14":42.31,"sma_20":3103.75,"sma_60":2886.92,"sma_120":2956.17},{"date":"2026-05-15","open":3085,"high":3085,"low":2850,"close":2890,"volume":163992,"rsi_14":45.6,"sma_20":3094.25,"sma_60":2878.75,"sma_120":2955.62},{"date":"2026-05-18","open":2890,"high":2920,"low":2745,"close":2850,"volume":80430,"rsi_14":42.05,"sma_20":3075.0,"sma_60":2872.58,"sma_120":2955.67},{"date":"2026-05-19","open":2850,"high":2985,"low":2700,"close":2825,"volume":94646,"rsi_14":38.22,"sma_20":3061.25,"sma_60":2866.67,"sma_120":2956.21},{"date":"2026-05-20","open":2805,"high":2945,"low":2695,"close":2915,"volume":116220,"rsi_14":42.44,"sma_20":3053.0,"sma_60":2863.5,"sma_120":2957.04},{"date":"2026-05-21","open":2915,"high":3100,"low":2915,"close":3055,"volume":154831,"rsi_14":45.37,"sma_20":3048.5,"sma_60":2860.67,"sma_120":2960.0},{"date":"2026-05-22","open":3120,"high":3400,"low":3005,"close":3130,"volume":379489,"rsi_14":39.49,"sma_20":3049.75,"sma_60":2861.0,"sma_120":2963.5},{"date":"2026-05-26","open":3130,"high":3165,"low":3005,"close":3005,"volume":129185,"rsi_14":38.5,"sma_20":3051.25,"sma_60":2859.33,"sma_120":2966.08},{"date":"2026-05-27","open":3000,"high":3000,"low":2900,"close":2915,"volume":80390,"rsi_14":36.15,"sma_20":3046.75,"sma_60":2859.0,"sma_120":2967.17},{"date":"2026-05-28","open":3015,"high":3020,"low":2800,"close":3000,"volume":83361,"rsi_14":44.98,"sma_20":3044.25,"sma_60":2860.92,"sma_120":2968.88},{"date":"2026-05-29","open":3050,"high":3250,"low":3010,"close":3185,"volume":306656,"rsi_14":50.0,"sma_20":3050.0,"sma_60":2868.58,"sma_120":2971.29},{"date":"2026-06-01","open":3230,"high":3365,"low":3050,"close":3130,"volume":349436,"rsi_14":52.51,"sma_20":3048.75,"sma_60":2880.75,"sma_120":2973.79},{"date":"2026-06-02","open":3230,"high":3230,"low":2825,"close":2890,"volume":153345,"rsi_14":45.63,"sma_20":3026.5,"sma_60":2885.75,"sma_120":2973.96},{"date":"2026-06-04","open":3155,"high":3650,"low":2920,"close":3200,"volume":1748016,"rsi_14":56.91,"sma_20":3024.75,"sma_60":2895.42,"sma_120":2976.88},{"date":"2026-06-05","open":3100,"high":3100,"low":2935,"close":3055,"volume":148709,"rsi_14":53.31,"sma_20":3017.0,"sma_60":2906.0,"sma_120":2978.5},{"date":"2026-06-08","open":2900,"high":2900,"low":2615,"close":2650,"volume":179756,"rsi_14":44.03,"sma_20":2994.25,"sma_60":2908.67,"sma_120":2977.04},{"date":"2026-06-09","open":2650,"high":2795,"low":2625,"close":2655,"volume":131319,"rsi_14":45.06,"sma_20":2967.75,"sma_60":2909.58,"sma_120":2975.62},{"date":"2026-06-10","open":2655,"high":2845,"low":2525,"close":2690,"volume":87073,"rsi_14":46.6,"sma_20":2948.5,"sma_60":2910.83,"sma_120":2974.71},{"date":"2026-06-11","open":2690,"high":2825,"low":2550,"close":2620,"volume":104948,"rsi_14":42.49,"sma_20":2929.5,"sma_60":2910.92,"sma_120":2972.79},{"date":"2026-06-12","open":2740,"high":2950,"low":2700,"close":2705,"volume":105465,"rsi_14":40.84,"sma_20":2915.5,"sma_60":2913.5,"sma_120":2971.17},{"date":"2026-06-15","open":2710,"high":2875,"low":2630,"close":2695,"volume":84649,"rsi_14":38.21,"sma_20":2903.0,"sma_60":2914.42,"sma_120":2969.79},{"date":"2026-06-16","open":2715,"high":2930,"low":2715,"close":2820,"volume":144008,"rsi_14":44.99,"sma_20":2899.5,"sma_60":2917.5,"sma_120":2969.0},{"date":"2026-06-17","open":2840,"high":2915,"low":2660,"close":2750,"volume":69437,"rsi_14":31.06,"sma_20":2848.25,"sma_60":2942.75,"sma_120":2964.38},{"date":"2026-06-18","open":2750,"high":2785,"low":2600,"close":2605,"volume":77609,"rsi_14":39.52,"sma_20":2883.5,"sma_60":2921.5,"sma_120":2966.29},{"date":"2026-06-19","open":2575,"high":2655,"low":2500,"close":2600,"volume":154981,"rsi_14":32.84,"sma_20":2867.75,"sma_60":2924.58,"sma_120":2964.21},{"date":"2026-06-22","open":2580,"high":2650,"low":2405,"close":2430,"volume":76976,"rsi_14":30.77,"sma_20":2836.5,"sma_60":2921.25,"sma_120":2960.5},{"date":"2026-06-23","open":2590,"high":2590,"low":2345,"close":2370,"volume":129870,"rsi_14":34.15,"sma_20":2798.5,"sma_60":2916.25,"sma_120":2955.29},{"date":"2026-06-24","open":2370,"high":2470,"low":2285,"close":2410,"volume":63125,"rsi_14":21.17,"sma_20":2768.75,"sma_60":2910.58,"sma_120":2951.0},{"date":"2026-06-25","open":2410,"high":2480,"low":2270,"close":2270,"volume":67260,"rsi_14":21.25,"sma_20":2736.5,"sma_60":2905.5,"sma_120":2945.75},{"date":"2026-06-26","open":2270,"high":2270,"low":2105,"close":2190,"volume":60786,"rsi_14":27.88,"sma_20":2696.0,"sma_60":2898.5,"sma_120":2939.92},{"date":"2026-06-29","open":2350,"high":2800,"low":2215,"close":2570,"volume":187601,"rsi_14":47.0,"sma_20":2665.25,"sma_60":2900.5,"sma_120":2937.5},{"date":"2026-06-30","open":2600,"high":2945,"low":2420,"close":2475,"volume":324185,"rsi_14":42.71,"sma_20":2632.5,"sma_60":2898.5,"sma_120":2934.67},{"date":"2026-07-01","open":2675,"high":2675,"low":2400,"close":2475,"volume":85333,"rsi_14":44.84,"sma_20":2611.75,"sma_60":2898.92,"sma_120":2931.25},{"date":"2026-07-02","open":2475,"high":2570,"low":2290,"close":2475,"volume":63694,"rsi_14":41.29,"sma_20":2575.5,"sma_60":2897.25,"sma_120":2928.04},{"date":"2026-07-03","open":2375,"high":2560,"low":2375,"close":2475,"volume":47281,"rsi_14":41.6,"sma_20":2546.5,"sma_60":2893.92,"sma_120":2924.88},{"date":"2026-07-06","open":2470,"high":2470,"low":2305,"close":2380,"volume":53386,"rsi_14":32.81,"sma_20":2533.0,"sma_60":2888.25,"sma_120":2922.12},{"date":"2026-07-07","open":2380,"high":2430,"low":2265,"close":2290,"volume":54011,"rsi_14":32.31,"sma_20":2514.75,"sma_60":2874.67,"sma_120":2919.54},{"date":"2026-07-08","open":2340,"high":2340,"low":2165,"close":2270,"volume":40332,"rsi_14":35.74,"sma_20":2493.75,"sma_60":2861.67,"sma_120":2917.0},{"date":"2026-07-09","open":2115,"high":2315,"low":2115,"close":2255,"volume":23970,"rsi_14":35.44,"sma_20":2475.5,"sma_60":2844.92,"sma_120":2914.54},{"date":"2026-07-10","open":2120,"high":2470,"low":2120,"close":2400,"volume":65380,"rsi_14":48.71,"sma_20":2460.25,"sma_60":2828.75,"sma_120":2913.75},{"date":"2026-07-13","open":2400,"high":2450,"low":2165,"close":2250,"volume":60554,"rsi_14":45.2,"sma_20":2438.0,"sma_60":2814.92,"sma_120":2912.08},{"date":"2026-07-14","open":2250,"high":2465,"low":2185,"close":2235,"volume":96439,"rsi_14":42.86,"sma_20":2408.75,"sma_60":2800.83,"sma_120":2910.38},{"date":"2026-07-15","open":2400,"high":2435,"low":2265,"close":2380,"volume":36066,"rsi_14":54.47,"sma_20":2390.25,"sma_60":2786.58,"sma_120":2907.79},{"date":"2026-07-16","open":2380,"high":2440,"low":2260,"close":2340,"volume":27261,"rsi_14":56.3,"sma_20":2377.0,"sma_60":2773.92,"sma_120":2898.17},{"date":"2026-07-20","open":2250,"high":2370,"low":2220,"close":2290,"volume":44082,"rsi_14":33.72,"sma_20":2361.5,"sma_60":2760.75,"sma_120":2883.5},{"date":"2026-07-21","open":2290,"high":2400,"low":2150,"close":2345,"volume":27708,"rsi_14":42.07,"sma_20":2357.25,"sma_60":2747.42,"sma_120":2873.88},{"date":"2026-07-22","open":2520,"high":2900,"low":2367,"close":2485,"volume":761289,"rsi_14":50.52,"sma_20":2363.0,"sma_60":2737.08,"sma_120":2867.67},{"date":"2026-07-23","open":2485,"high":3180,"low":2485,"close":2610,"volume":1764409,"rsi_14":56.22,"sma_20":2373.0,"sma_60":2731.0,"sma_120":2863.08},{"date":"2026-07-24","open":2565,"high":2565,"low":2350,"close":2460,"volume":179764,"rsi_14":49.39,"sma_20":2382.5,"sma_60":2721.92,"sma_120":2856.54},{"date":"2026-07-27","open":2670,"high":2850,"low":2495,"close":2570,"volume":421015,"rsi_14":57.6,"sma_20":2401.5,"sma_60":2713.92,"sma_120":2842.83},{"date":"2026-07-28","open":2605,"high":3020,"low":2545,"close":2750,"volume":1063689,"rsi_14":67.16,"sma_20":2410.5,"sma_60":2708.58,"sma_120":2833.58},{"date":"2026-07-29","open":2705,"high":2815,"low":2580,"close":2720,"volume":248191,"rsi_14":66.67,"sma_20":2422.75,"sma_60":2701.33,"sma_120":2823.88},{"date":"2026-07-30","open":2720,"high":3050,"low":2675,"close":2970,"volume":450976,"rsi_14":72.56,"sma_20":2447.5,"sma_60":2695.25,"sma_120":2817.38},{"date":"2026-07-31","open":3035,"high":3635,"low":2970,"close":3185,"volume":2093762,"rsi_14":73.72,"sma_20":2483.0,"sma_60":2694.42,"sma_120":2814.12},{"date":"2026-08-03","open":3290,"high":3295,"low":3065,"close":3210,"volume":430667,"rsi_14":81.37,"sma_20":2519.75,"sma_60":2694.42,"sma_120":2810.5},{"date":"2026-08-04","open":3430,"high":3530,"low":3130,"close":3215,"volume":583427,"rsi_14":82.24,"sma_20":2561.5,"sma_60":2696.25,"sma_120":2807.54},{"date":"2026-08-05","open":3260,"high":3440,"low":3205,"close":3255,"volume":373270,"rsi_14":80.92,"sma_20":2609.75,"sma_60":2697.42,"sma_120":2805.92},{"date":"2026-08-06","open":3275,"high":3340,"low":3185,"close":3230,"volume":244229,"rsi_14":81.79,"sma_20":2657.75,"sma_60":2700.0,"sma_120":2805.67},{"date":"2026-08-07","open":3200,"high":3370,"low":3140,"close":3330,"volume":429551,"rsi_14":85.86,"sma_20":2711.5,"sma_60":2705.5,"sma_120":2805.71},{"date":"2026-08-10","open":3405,"high":3595,"low":3300,"close":3395,"volume":359250,"rsi_14":85.96,"sma_20":2761.25,"sma_60":2712.33,"sma_120":2804.12},{"date":"2026-08-11","open":3440,"high":3585,"low":3360,"close":3585,"volume":198189,"rsi_14":86.42,"sma_20":2828.0,"sma_60":2723.0,"sma_120":2804.96},{"date":"2026-08-12","open":3590,"high":3650,"low":3505,"close":3650,"volume":237006,"rsi_14":85.86,"sma_20":2898.75,"sma_60":2735.67,"sma_120":2807.21},{"date":"2026-08-13","open":3660,"high":3700,"low":3565,"close":3625,"volume":199160,"rsi_14":93.96,"sma_20":2961.0,"sma_60":2748.58,"sma_120":2810.58},{"date":"2026-08-14","open":3600,"high":3870,"low":3600,"close":3820,"volume":312838,"rsi_14":94.33,"sma_20":3035.0,"sma_60":2765.17,"sma_120":2815.92},{"date":"2026-08-18","open":3895,"high":3895,"low":3600,"close":3620,"volume":194583,"rsi_14":80.42,"sma_20":3101.5,"sma_60":2776.92,"sma_120":2820.21},{"date":"2026-08-19","open":3505,"high":3700,"low":3390,"close":3520,"volume":148007,"rsi_14":76.67,"sma_20":3160.25,"sma_60":2784.67,"sma_120":2822.67},{"date":"2026-08-20","open":3535,"high":3670,"low":3475,"close":3520,"volume":77588,"rsi_14":72.0,"sma_20":3212.0,"sma_60":2791.17,"sma_120":2826.08},{"date":"2026-08-21","open":3490,"high":3700,"low":3425,"close":3640,"volume":155484,"rsi_14":69.7,"sma_20":3263.5,"sma_60":2801.75,"sma_120":2830.54},{"date":"2026-08-24","open":3675,"high":3710,"low":3520,"close":3560,"volume":76984,"rsi_14":64.46,"sma_20":3318.5,"sma_60":2812.5,"sma_120":2835.75},{"date":"2026-08-25","open":3565,"high":3565,"low":3400,"close":3490,"volume":105552,"rsi_14":60.78,"sma_20":3364.5,"sma_60":2820.67,"sma_120":2840.79},{"date":"2026-08-26","open":3650,"high":3660,"low":3465,"close":3495,"volume":97993,"rsi_14":59.68,"sma_20":3401.75,"sma_60":2825.83,"sma_120":2847.21},{"date":"2026-08-27","open":3615,"high":3635,"low":3455,"close":3565,"volume":206962,"rsi_14":63.04,"sma_20":3444.0,"sma_60":2833.08,"sma_120":2856.92},{"date":"2026-08-28","open":3580,"high":3800,"low":3500,"close":3670,"volume":220642,"rsi_14":63.18,"sma_20":3479.0,"sma_60":2846.08,"sma_120":2865.92},{"date":"2026-08-31","open":3565,"high":3795,"low":3525,"close":3740,"volume":186162,"rsi_14":63.32,"sma_20":3506.75,"sma_60":2855.08,"sma_120":2875.25},{"date":"2026-09-01","open":3740,"high":3830,"low":3660,"close":3805,"volume":87184,"rsi_14":59.4,"sma_20":3536.5,"sma_60":2867.58,"sma_120":2886.79},{"date":"2026-09-02","open":3805,"high":3945,"low":3685,"close":3900,"volume":211653,"rsi_14":60.42,"sma_20":3570.75,"sma_60":2888.42,"sma_120":2898.54},{"date":"2026-09-03","open":3980,"high":3980,"low":3720,"close":3825,"volume":243055,"rsi_14":58.0,"sma_20":3599.25,"sma_60":2907.92,"sma_120":2908.75},{"date":"2026-09-04","open":3815,"high":3990,"low":3745,"close":3900,"volume":201304,"rsi_14":53.54,"sma_20":3632.75,"sma_60":2928.08,"sma_120":2919.46},{"date":"2026-09-07","open":3910,"high":4200,"low":3685,"close":4100,"volume":513484,"rsi_14":71.24,"sma_20":3671.25,"sma_60":2952.75,"sma_120":2931.83},{"date":"2026-09-08","open":4100,"high":4195,"low":3865,"close":3895,"volume":238840,"rsi_14":65.18,"sma_20":3696.25,"sma_60":2972.58,"sma_120":2943.04},{"date":"2026-09-09","open":3900,"high":4070,"low":3815,"close":3855,"volume":178622,"rsi_14":63.14,"sma_20":3709.75,"sma_60":2991.92,"sma_120":2953.17},{"date":"2026-09-10","open":3835,"high":3945,"low":3805,"close":3890,"volume":66936,"rsi_14":60.5,"sma_20":3721.75,"sma_60":3009.75,"sma_120":2963.62},{"date":"2026-09-11","open":3890,"high":4220,"low":3840,"close":4135,"volume":361431,"rsi_14":71.22,"sma_20":3747.25,"sma_60":3032.83,"sma_120":2976.83},{"date":"2026-09-14","open":4010,"high":4480,"low":4010,"close":4365,"volume":648037,"rsi_14":78.88,"sma_20":3774.5,"sma_60":3062.17,"sma_120":2991.83},{"date":"2026-09-15","open":4410,"high":4465,"low":4160,"close":4205,"volume":203766,"rsi_14":71.26,"sma_20":3803.75,"sma_60":3088.92,"sma_120":3006.75},{"date":"2026-09-16","open":4165,"high":4235,"low":4010,"close":4180,"volume":178342,"rsi_14":68.92,"sma_20":3836.75,"sma_60":3118.08,"sma_120":3019.67},{"date":"2026-09-17","open":4080,"high":4150,"low":3960,"close":4085,"volume":226975,"rsi_14":62.85,"sma_20":3865.0,"sma_60":3146.67,"sma_120":3031.46},{"date":"2026-09-18","open":4080,"high":4300,"low":4070,"close":4205,"volume":153862,"rsi_14":63.96,"sma_20":3893.25,"sma_60":3176.58,"sma_120":3043.58},{"date":"2026-09-21","open":4205,"high":5100,"low":4205,"close":4610,"volume":1479363,"rsi_14":70.07,"sma_20":3945.75,"sma_60":3215.58,"sma_120":3060.54},{"date":"2026-09-22","open":4610,"high":4670,"low":4270,"close":4335,"volume":310930,"rsi_14":59.95,"sma_20":3988.0,"sma_60":3251.33,"sma_120":3074.92},{"date":"2026-09-23","open":4395,"high":4590,"low":3560,"close":3935,"volume":680803,"rsi_14":52.19,"sma_20":4010.0,"sma_60":3274.08,"sma_120":3087.29},{"date":"2026-09-28","open":3935,"high":3990,"low":3645,"close":3825,"volume":146956,"rsi_14":48.53,"sma_20":4023.0,"sma_60":3296.58,"sma_120":3097.54},{"date":"2026-09-29","open":3805,"high":3995,"low":3560,"close":3825,"volume":189697,"rsi_14":44.14,"sma_20":4030.75,"sma_60":3319.08,"sma_120":3109.0},{"date":"2026-09-30","open":3770,"high":3890,"low":3400,"close":3610,"volume":149909,"rsi_14":43.95,"sma_20":4024.25,"sma_60":3338.0,"sma_120":3117.62},{"date":"2026-10-01","open":3590,"high":3635,"low":3415,"close":3580,"volume":148229,"rsi_14":44.14,"sma_20":4013.0,"sma_60":3356.42,"sma_120":3125.17},{"date":"2026-10-02","open":3530,"high":3545,"low":3380,"close":3450,"volume":160652,"rsi_14":40.98,"sma_20":3990.5,"sma_60":3374.25,"sma_120":3131.25},{"date":"2026-10-06","open":3590,"high":3745,"low":3530,"close":3620,"volume":166254,"rsi_14":39.11,"sma_20":3980.25,"sma_60":3396.42,"sma_120":3135.54},{"date":"2026-10-07","open":3605,"high":3740,"low":3600,"close":3680,"volume":91460,"rsi_14":34.4,"sma_20":3969.25,"sma_60":3419.92,"sma_120":3140.79},{"date":"2026-10-08","open":3760,"high":3920,"low":3590,"close":3835,"volume":172927,"rsi_14":41.55,"sma_20":3956.0,"sma_60":3446.25,"sma_120":3145.58},{"date":"2026-10-12","open":3870,"high":3925,"low":3525,"close":3745,"volume":126021,"rsi_14":40.35,"sma_20":3948.5,"sma_60":3468.67,"sma_120":3148.71},{"date":"2026-10-13","open":3610,"high":3790,"low":3520,"close":3790,"volume":110816,"rsi_14":43.31,"sma_20":3945.25,"sma_60":3494.33,"sma_120":3154.62},{"date":"2026-10-14","open":3770,"high":3900,"low":3640,"close":3690,"volume":110691,"rsi_14":38.22,"sma_20":3935.25,"sma_60":3518.58,"sma_120":3159.71},{"date":"2026-10-15","open":3740,"high":4080,"low":3530,"close":3795,"volume":773889,"rsi_14":28.38,"sma_20":3918.25,"sma_60":3542.17,"sma_120":3164.38},{"date":"2026-10-16","open":3845,"high":4000,"low":3590,"close":3850,"volume":201381,"rsi_14":35.44,"sma_20":3892.5,"sma_60":3567.33,"sma_120":3170.62},{"date":"2026-10-19","open":3840,"high":3900,"low":3695,"close":3810,"volume":120910,"rsi_14":45.21,"sma_20":3872.75,"sma_60":3592.67,"sma_120":3176.71},{"date":"2026-10-20","open":3780,"high":3895,"low":3615,"close":3620,"volume":120563,"rsi_14":42.6,"sma_20":3844.75,"sma_60":3613.92,"sma_120":3180.67},{"date":"2026-10-21","open":3630,"high":3740,"low":3390,"close":3500,"volume":151547,"rsi_14":39.2,"sma_20":3815.5,"sma_60":3630.83,"sma_120":3183.96},{"date":"2026-10-22","open":3500,"high":3550,"low":3190,"close":3220,"volume":134591,"rsi_14":37.58,"sma_20":3766.25,"sma_60":3641.0,"sma_120":3186.0},{"date":"2026-10-23","open":3276,"high":3276,"low":2949,"close":3120,"volume":145154,"rsi_14":35.98,"sma_20":3691.75,"sma_60":3652.0,"sma_120":3186.96}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":3.99,"ttm_eps":null,"close":4265.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":3.7,"ttm_eps":null,"close":3365.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":4.45,"ttm_eps":null,"close":3195.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":10.63,"ttm_eps":null,"close":3500.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":5.65,"ttm_eps":null,"close":4950.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":4.87,"ttm_eps":null,"close":3645.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":2.57,"ttm_eps":null,"close":2815.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":2.75,"ttm_eps":null,"close":2450.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":3.05,"ttm_eps":null,"close":2475.0}],"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":"시선AI","phase":"above-fold","symbol_resolved":true}