{"status":"ok","report":{"price_analysis":{"current":3300.0,"change_1d":3.3,"change_7d":-2.4,"change_30d":22.2,"high_30d":6140.0,"low_30d":2605.0,"position_in_range":20.0,"support":2958.5,"resistance":5786.5},"summary":"큐라티스(348080)은 Healthcare 섹터 KR 시장 종목입니다, 시가총액 423.03억. 현재가 3,300원, 전일 대비 +3.3%, 30일 +22.2%. ROE -6.4%. 기술적 시그널: RSI 29(과매도), MACD 데드크로스. 최근 5일 외국인 순매도 1.65만, 기관 순매도 44.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -6.4%로 적자 상태입니다. 시가총액 423.03억. 매출 10.96억, 영업이익 -97.85억.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":0.89,"roe":-6.39,"eps":-26.18,"revenue":1095993404.0,"operating_income":-9785109505.0,"net_income":-23896699854.0,"market_cap":42303191700,"profit_margin":-2180.37,"roa":-5.2,"operating_margin":-892.81,"gross_margin":-545.44,"debt_ratio":0.2286644068956007,"total_assets":58093837602.0,"total_equity":47282103458.0,"total_debt":10811734144.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 29.5로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-33.87)가 시그널선(43.74)을 하회합니다(데드크로스). SMA20 3610, SMA60 3163 — 혼조세입니다. 볼린저밴드 3080~4140 (현재 위치 21%).","trend":"하락","grade":"C","comment":"하락 추세, RSI 29","rsi_14":29.464285714285708,"macd":-33.868180310222215,"macd_signal":43.74382092632664,"sma_20":3610.25,"sma_60":3162.5333333333333,"bb_upper":4140.226178709949,"bb_lower":3080.273821290051,"atr_14":323.92857142857144},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -1.65만, 기관 순매수 -44.00. 30일 누적: 외국인 -3.17만, 기관 -49.00.","foreign_trend":"매도","institution_trend":"매도","comment":"외국인 매도, 기관 매도","foreign_flow":-16500.0,"institutional_flow":-44.0,"data":[{"date":"2026-10-23","foreign_net":-2710.0,"institution_net":0.0,"retail_net":2710.0},{"date":"2026-10-22","foreign_net":-10378.0,"institution_net":-44.0,"retail_net":10422.0},{"date":"2026-10-21","foreign_net":-272.0,"institution_net":0.0,"retail_net":272.0},{"date":"2026-10-20","foreign_net":-2385.0,"institution_net":0.0,"retail_net":2385.0},{"date":"2026-10-19","foreign_net":-755.0,"institution_net":0.0,"retail_net":755.0},{"date":"2026-10-16","foreign_net":8633.0,"institution_net":0.0,"retail_net":-8633.0},{"date":"2026-10-15","foreign_net":8322.0,"institution_net":0.0,"retail_net":-8322.0},{"date":"2026-10-14","foreign_net":942.0,"institution_net":0.0,"retail_net":-942.0},{"date":"2026-10-13","foreign_net":20459.0,"institution_net":0.0,"retail_net":-20459.0},{"date":"2026-10-12","foreign_net":-16389.0,"institution_net":0.0,"retail_net":16389.0},{"date":"2026-10-08","foreign_net":-8565.0,"institution_net":0.0,"retail_net":8565.0},{"date":"2026-10-07","foreign_net":12649.0,"institution_net":0.0,"retail_net":-12649.0},{"date":"2026-10-06","foreign_net":-6006.0,"institution_net":0.0,"retail_net":6006.0},{"date":"2026-10-02","foreign_net":988.0,"institution_net":0.0,"retail_net":-988.0},{"date":"2026-10-01","foreign_net":8731.0,"institution_net":-32.0,"retail_net":-8699.0},{"date":"2026-09-30","foreign_net":-13543.0,"institution_net":32.0,"retail_net":13511.0},{"date":"2026-09-29","foreign_net":-1362.0,"institution_net":0.0,"retail_net":1362.0},{"date":"2026-09-28","foreign_net":21916.0,"institution_net":0.0,"retail_net":-21916.0},{"date":"2026-09-23","foreign_net":880.0,"institution_net":0.0,"retail_net":-880.0},{"date":"2026-09-22","foreign_net":-24289.0,"institution_net":-686.0,"retail_net":24975.0},{"date":"2026-09-21","foreign_net":-22049.0,"institution_net":686.0,"retail_net":21363.0},{"date":"2026-09-18","foreign_net":-17740.0,"institution_net":0.0,"retail_net":17740.0},{"date":"2026-09-17","foreign_net":338.0,"institution_net":-4.0,"retail_net":-334.0},{"date":"2026-09-16","foreign_net":-3261.0,"institution_net":0.0,"retail_net":3261.0},{"date":"2026-09-15","foreign_net":998.0,"institution_net":0.0,"retail_net":-998.0},{"date":"2026-09-14","foreign_net":-110.0,"institution_net":0.0,"retail_net":110.0},{"date":"2026-09-11","foreign_net":-1998.0,"institution_net":-1.0,"retail_net":1999.0},{"date":"2026-09-10","foreign_net":548.0,"institution_net":0.0,"retail_net":-548.0},{"date":"2026-09-09","foreign_net":9293.0,"institution_net":0.0,"retail_net":-9293.0},{"date":"2026-09-08","foreign_net":5392.0,"institution_net":0.0,"retail_net":-5392.0}],"periods":{"d1":{"foreign_net":-2710.0,"institution_net":0,"retail_net":2710.0},"d3":{"foreign_net":-13360.0,"institution_net":-44.0,"retail_net":13404.0},"d7":{"foreign_net":455.0,"institution_net":-44.0,"retail_net":-411.0},"d14":{"foreign_net":4533.0,"institution_net":-44.0,"retail_net":-4489.0},"d30":{"foreign_net":-31723.0,"institution_net":-49.0,"retail_net":31772.0}}},"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 -26, PBR 0.89x) — 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 -26원"}]},"growth":{"grade":"F","percentile":20,"summary":"매출 -96.4%","metrics":[{"name":"매출 성장률 (QoQ)","value":-96.4,"unit":"%","percentile":12,"direction":"higher_better"},{"name":"영업이익 성장률","value":-22.6,"unit":"%","percentile":29,"direction":"higher_better","note":"적자 확대"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -6.4%","metrics":[{"name":"ROE","value":-6.39,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-892.81,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-2180.37,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-5.2,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":45,"summary":"RSI 29","metrics":[{"name":"RSI (14)","value":29.5,"unit":"","percentile":29,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":22.2,"unit":"%","percentile":76,"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":44,"summary":"유동비율 1.3x, 순차입금비율 -0.0x","metrics":[{"name":"유동비율","value":1.29,"unit":"x","percentile":58,"direction":"higher_better","rating":"fair","note":"≥ 1.5"},{"name":"순차입금비율","value":-0.02,"unit":"x","percentile":95,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":-78.8,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.22,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -26, PBR 0.89x) — PBR 기준 평가"},"growth":{"grade":"F","reason":"매출 -96.4%"},"profitability":{"grade":"C","reason":"ROE -6.4%"},"momentum":{"grade":"D","reason":"RSI 29"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-5.2,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-6.39,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-16.84,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.23,"unit":"","threshold":"≤ 1.0","pass":true,"source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":-545.44,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":-892.81,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-2180.37,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["적자 상태 (ROE 음수)","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 29 (30 이하 과매도 구간)","전분기 대비 매출 3282% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["적자 상태 (ROE 음수)","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 29 (30 이하 과매도 구간)","전분기 대비 매출 3282% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":0.89,"per_5y_high":null,"per_5y_low":null,"per_5y_avg":null,"per_percentile":null,"pbr_5y_high":15.11,"pbr_5y_low":1.69,"pbr_5y_avg":8.66,"pbr_percentile":0.0,"per_5y_median":null,"pbr_5y_median":7.61,"history":[{"quarter":"2024-Q2","per":null,"pbr":11.44},{"quarter":"2024-Q3","per":null,"pbr":12.7},{"quarter":"2024-Q4","per":null,"pbr":7.51},{"quarter":"2025-Q1","per":null,"pbr":6.13},{"quarter":"2025-Q2","per":null,"pbr":10.94},{"quarter":"2025-Q3","per":null,"pbr":15.11},{"quarter":"2025-Q4","per":null,"pbr":7.61},{"quarter":"2026-Q1","per":null,"pbr":4.77},{"quarter":"2026-Q2","per":null,"pbr":1.69},{"quarter":"현재","per":null,"pbr":0.89}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":false},"peer_comparison":{"peers":[],"sector":"Healthcare","industry":"BIOTECHNOLOGY"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[],"trailing_per_history_meta":{},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":null,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PBR","value":"0.9배"},{"label":"ROE","value":"-6.4%"}],"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":"2026-10-23T23:44:14.623494+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"portfolio":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"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":-0.06391577869805354,"dividend_yield":null,"eps":-26.18,"revenue":320271748.0,"operating_income":-3008087980.0,"net_income":-3022072461.0,"market_cap":null,"profit_margin":-9.435963302638857,"operating_margin":-9.392298879887463,"roa":-0.052020534117648974,"gross_margin":-5.45437104243113,"total_equity":47282103458.0,"total_assets":58093837602.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":1.57,"roe":-0.07674706734519442,"dividend_yield":null,"eps":-33.44,"revenue":9469179.0,"operating_income":-2454401835.0,"net_income":-3860697977.0,"market_cap":97900000000.0,"profit_margin":-407.7120072394872,"operating_margin":-259.1990113398427,"roa":-0.06298204019462149,"gross_margin":-146.97511442121856,"total_equity":50304175919.0,"total_assets":61298394988.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.2780782749359259,"dividend_yield":null,"eps":-106.6,"revenue":259749999.0,"operating_income":-2166532238.0,"net_income":-12307373111.0,"market_cap":null,"profit_margin":-47.381609849399844,"operating_margin":-8.340836367048455,"roa":-0.22487129999314653,"gross_margin":-6.479568213588328,"total_equity":44258664629.0,"total_assets":54730742035.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.28828085608688087,"dividend_yield":null,"eps":-40.77,"revenue":506502478.0,"operating_income":-2156087452.0,"net_income":-4706556305.0,"market_cap":null,"profit_margin":-9.292267085413943,"operating_margin":-4.256815209500318,"roa":-0.08127298210031936,"gross_margin":-2.4071927640203965,"total_equity":16326288082.0,"total_assets":57910466472.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.48009403175355697,"dividend_yield":null,"eps":-87.46,"revenue":480144930.0,"operating_income":-3307447271.0,"net_income":-10097743061.0,"market_cap":null,"profit_margin":-21.030614779166783,"operating_margin":-6.888435270992032,"roa":-0.16419626540192742,"gross_margin":-3.49291774673118,"total_equity":21032844387.0,"total_assets":61498006890.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.09181742325132296,"dividend_yield":null,"eps":-22.19,"revenue":1210546575.0,"operating_income":-2704908288.0,"net_income":-2561316369.0,"market_cap":null,"profit_margin":-2.115834633624072,"operating_margin":-2.234452059806125,"roa":-0.040295803771085034,"gross_margin":-0.4073400058977491,"total_equity":27895755275.0,"total_assets":63562855913.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.328444754438885,"dividend_yield":null,"eps":-58.25,"revenue":82177591.0,"operating_income":-6805307254.0,"net_income":-6725410969.0,"market_cap":null,"profit_margin":-81.83996253917933,"operating_margin":-82.8122018568298,"roa":-0.1441801602409303,"gross_margin":-30.209892962182355,"total_equity":20476536398.0,"total_assets":46645883579.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.22782172476195442,"dividend_yield":null,"eps":-36.58,"revenue":89109014.0,"operating_income":-3763856360.0,"net_income":-4222929273.0,"market_cap":null,"profit_margin":-47.39059589414826,"operating_margin":-42.23878360947861,"roa":-0.0901356607852499,"gross_margin":-19.541015839317893,"total_equity":18536113171.0,"total_assets":46850816161.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":-0.4662820771488174,"dividend_yield":null,"eps":-91.98,"revenue":134048315.0,"operating_income":-4991556620.0,"net_income":-10619237657.0,"market_cap":null,"profit_margin":-79.21947886476603,"operating_margin":-37.23699637701526,"roa":-0.21773594182056885,"gross_margin":-13.473455955041285,"total_equity":22774278012.0,"total_assets":48771174700.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":-0.13753620328068794,"dividend_yield":null,"eps":-40.7,"revenue":68461890.0,"operating_income":-4158695834.0,"net_income":-4699283591.0,"market_cap":null,"profit_margin":-68.6408685328436,"operating_margin":-60.74468341437842,"roa":-0.07843677877676818,"gross_margin":-26.33531710854024,"total_equity":34167611719.0,"total_assets":59911736105.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.08839943545238833,"dividend_yield":null,"eps":-27.66,"revenue":30332631.0,"operating_income":-3718068568.0,"net_income":-3193267874.0,"market_cap":null,"profit_margin":-105.27500479599017,"operating_margin":-122.57652717299729,"roa":-0.04751722902816903,"gross_margin":-213.70452576303057,"total_equity":36123170444.0,"total_assets":67202316703.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":-0.16051222522750005,"dividend_yield":null,"eps":-38.36,"revenue":489959381.0,"operating_income":-4106095222.0,"net_income":-4428152603.0,"market_cap":null,"profit_margin":-9.037795324914903,"operating_margin":-8.380480875005432,"roa":-0.07629889630213343,"gross_margin":0.8706701301020706,"total_equity":27587634504.0,"total_assets":58036915573.0}],"current_price":3300.0,"change_pct":3.29,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2023-06-15","close":51116.0},{"date":"2023-06-16","close":46310.0},{"date":"2023-06-19","close":42902.0},{"date":"2023-06-20","close":40194.0},{"date":"2023-06-21","close":41024.0},{"date":"2023-06-22","close":36567.0},{"date":"2023-06-23","close":34208.0},{"date":"2023-06-26","close":34558.0},{"date":"2023-06-27","close":32242.0},{"date":"2023-06-28","close":32679.0},{"date":"2023-06-29","close":29796.0},{"date":"2023-06-30","close":28529.0},{"date":"2023-07-03","close":29402.0},{"date":"2023-07-04","close":28135.0},{"date":"2023-07-05","close":28922.0},{"date":"2023-07-06","close":27524.0},{"date":"2023-07-07","close":26300.0},{"date":"2023-07-10","close":25252.0},{"date":"2023-07-11","close":30407.0},{"date":"2023-07-12","close":39495.0},{"date":"2023-07-13","close":34864.0},{"date":"2023-07-14","close":31762.0},{"date":"2023-07-17","close":26475.0},{"date":"2023-07-18","close":27262.0},{"date":"2023-07-19","close":28004.0},{"date":"2023-07-20","close":27655.0},{"date":"2023-07-21","close":29839.0},{"date":"2023-07-24","close":28223.0},{"date":"2023-07-25","close":25864.0},{"date":"2023-07-26","close":22281.0},{"date":"2023-07-27","close":24728.0},{"date":"2023-07-28","close":25121.0},{"date":"2023-07-31","close":25252.0},{"date":"2023-08-01","close":25776.0},{"date":"2023-08-02","close":27305.0},{"date":"2023-08-03","close":28572.0},{"date":"2023-08-04","close":26606.0},{"date":"2023-08-07","close":26868.0},{"date":"2023-08-08","close":26126.0},{"date":"2023-08-09","close":29446.0},{"date":"2023-08-10","close":31150.0},{"date":"2023-08-11","close":29970.0},{"date":"2023-08-14","close":30626.0},{"date":"2023-08-16","close":31412.0},{"date":"2023-08-17","close":30101.0},{"date":"2023-08-18","close":28135.0},{"date":"2023-08-21","close":28179.0},{"date":"2023-08-22","close":27655.0},{"date":"2023-08-23","close":26519.0},{"date":"2023-08-24","close":26781.0},{"date":"2023-08-25","close":27349.0},{"date":"2023-08-28","close":26169.0},{"date":"2023-08-29","close":27611.0},{"date":"2023-08-30","close":27349.0},{"date":"2023-08-31","close":26475.0},{"date":"2023-09-01","close":26388.0},{"date":"2023-09-04","close":26213.0},{"date":"2023-09-05","close":26344.0},{"date":"2023-09-06","close":26038.0},{"date":"2023-09-07","close":25558.0},{"date":"2023-09-08","close":27742.0},{"date":"2023-09-11","close":27917.0},{"date":"2023-09-12","close":28703.0},{"date":"2023-09-13","close":27262.0},{"date":"2023-09-14","close":28004.0},{"date":"2023-09-15","close":27305.0},{"date":"2023-09-18","close":28485.0},{"date":"2023-09-19","close":29140.0},{"date":"2023-09-20","close":28135.0},{"date":"2023-09-21","close":28834.0},{"date":"2023-09-22","close":27480.0},{"date":"2023-09-25","close":29271.0},{"date":"2023-09-26","close":24203.0},{"date":"2023-09-27","close":27567.0},{"date":"2023-10-04","close":25820.0},{"date":"2023-10-05","close":25776.0},{"date":"2023-10-06","close":27436.0},{"date":"2023-10-10","close":26300.0},{"date":"2023-10-11","close":27786.0},{"date":"2023-10-12","close":32504.0},{"date":"2023-10-13","close":30844.0},{"date":"2023-10-16","close":31500.0},{"date":"2023-10-17","close":30407.0},{"date":"2023-10-18","close":28398.0},{"date":"2023-10-19","close":28660.0},{"date":"2023-10-20","close":27524.0},{"date":"2023-10-23","close":26126.0},{"date":"2023-10-24","close":26694.0},{"date":"2023-10-25","close":26126.0},{"date":"2023-10-26","close":26737.0},{"date":"2023-10-27","close":27830.0},{"date":"2023-10-30","close":26519.0},{"date":"2023-10-31","close":26169.0},{"date":"2023-11-01","close":26213.0},{"date":"2023-11-02","close":26300.0},{"date":"2023-11-03","close":25339.0},{"date":"2023-11-06","close":26082.0},{"date":"2023-11-07","close":25383.0},{"date":"2023-11-08","close":25339.0},{"date":"2023-11-09","close":24291.0},{"date":"2023-11-10","close":24116.0},{"date":"2023-11-13","close":23067.0},{"date":"2023-11-14","close":23373.0},{"date":"2023-11-15","close":24116.0},{"date":"2023-11-16","close":23679.0},{"date":"2023-11-17","close":23417.0},{"date":"2023-11-20","close":23067.0},{"date":"2023-11-21","close":22718.0},{"date":"2023-11-22","close":22150.0},{"date":"2023-11-23","close":22500.0},{"date":"2023-11-24","close":22718.0},{"date":"2023-11-27","close":22718.0},{"date":"2023-11-28","close":22500.0},{"date":"2023-11-29","close":22543.0},{"date":"2023-11-30","close":23504.0},{"date":"2023-12-01","close":24291.0},{"date":"2023-12-04","close":24422.0},{"date":"2023-12-05","close":24247.0},{"date":"2023-12-06","close":23067.0},{"date":"2023-12-07","close":22325.0},{"date":"2023-12-08","close":21451.0},{"date":"2023-12-11","close":20839.0},{"date":"2023-12-12","close":20446.0},{"date":"2023-12-13","close":19179.0},{"date":"2023-12-14","close":19048.0},{"date":"2023-12-15","close":19660.0},{"date":"2023-12-18","close":19048.0},{"date":"2023-12-19","close":18087.0},{"date":"2023-12-20","close":18087.0},{"date":"2023-12-21","close":17825.0},{"date":"2023-12-22","close":18436.0},{"date":"2023-12-26","close":18480.0},{"date":"2023-12-27","close":18699.0},{"date":"2023-12-28","close":19092.0},{"date":"2024-01-02","close":20097.0},{"date":"2024-01-03","close":19791.0},{"date":"2024-01-04","close":19179.0},{"date":"2024-01-05","close":19266.0},{"date":"2024-01-08","close":19354.0},{"date":"2024-01-09","close":19966.0},{"date":"2024-01-10","close":18961.0},{"date":"2024-01-11","close":18917.0},{"date":"2024-01-12","close":18436.0},{"date":"2024-01-15","close":17956.0},{"date":"2024-01-16","close":17868.0},{"date":"2024-01-17","close":17292.0},{"date":"2024-01-18","close":17187.0},{"date":"2024-01-19","close":16671.0},{"date":"2024-01-22","close":16558.0},{"date":"2024-01-23","close":16942.0},{"date":"2024-01-24","close":16348.0},{"date":"2024-01-25","close":15859.0},{"date":"2024-01-26","close":15859.0},{"date":"2024-01-29","close":15710.0},{"date":"2024-01-30","close":15859.0},{"date":"2024-01-31","close":15474.0},{"date":"2024-02-01","close":15282.0},{"date":"2024-02-02","close":15142.0},{"date":"2024-02-05","close":15002.0},{"date":"2024-02-06","close":14854.0},{"date":"2024-02-07","close":14854.0},{"date":"2024-02-08","close":14959.0},{"date":"2024-02-13","close":15684.0},{"date":"2024-02-14","close":15806.0},{"date":"2024-02-15","close":15806.0},{"date":"2024-02-16","close":15614.0},{"date":"2024-02-19","close":15588.0},{"date":"2024-02-20","close":15387.0},{"date":"2024-02-21","close":15291.0},{"date":"2024-02-22","close":14705.0},{"date":"2024-02-23","close":14504.0},{"date":"2024-02-26","close":14941.0},{"date":"2024-02-27","close":15693.0},{"date":"2024-02-28","close":15859.0},{"date":"2024-02-29","close":15029.0},{"date":"2024-03-04","close":15500.0},{"date":"2024-03-05","close":17292.0},{"date":"2024-03-06","close":16575.0},{"date":"2024-03-07","close":18218.0},{"date":"2024-03-08","close":17737.0},{"date":"2024-03-11","close":17292.0},{"date":"2024-03-12","close":16890.0},{"date":"2024-03-13","close":16601.0},{"date":"2024-03-14","close":16759.0},{"date":"2024-03-15","close":17327.0},{"date":"2024-03-18","close":18000.0},{"date":"2024-03-19","close":17694.0},{"date":"2024-03-20","close":17187.0},{"date":"2024-03-21","close":17038.0},{"date":"2024-03-22","close":18786.0},{"date":"2024-03-25","close":18611.0},{"date":"2024-03-26","close":18174.0},{"date":"2024-03-27","close":17440.0},{"date":"2024-03-28","close":17239.0},{"date":"2024-03-29","close":16540.0},{"date":"2024-04-01","close":16820.0},{"date":"2024-04-02","close":16173.0},{"date":"2024-04-03","close":16610.0},{"date":"2024-04-04","close":16278.0},{"date":"2024-04-05","close":15457.0},{"date":"2024-04-08","close":15466.0},{"date":"2024-04-09","close":14845.0},{"date":"2024-04-11","close":15308.0},{"date":"2024-04-12","close":14784.0},{"date":"2024-04-15","close":14522.0},{"date":"2024-04-16","close":13788.0},{"date":"2024-04-17","close":13543.0},{"date":"2024-04-18","close":13980.0},{"date":"2024-04-19","close":14094.0},{"date":"2024-04-22","close":14600.0},{"date":"2024-04-23","close":14303.0},{"date":"2024-04-24","close":14024.0},{"date":"2024-04-25","close":13718.0},{"date":"2024-04-26","close":13351.0},{"date":"2024-04-29","close":13631.0},{"date":"2024-04-30","close":13368.0},{"date":"2024-05-02","close":13150.0},{"date":"2024-05-03","close":13141.0},{"date":"2024-05-07","close":13106.0},{"date":"2024-05-08","close":13133.0},{"date":"2024-05-09","close":13106.0},{"date":"2024-05-10","close":12844.0},{"date":"2024-05-13","close":12792.0},{"date":"2024-05-14","close":12993.0},{"date":"2024-05-16","close":13325.0},{"date":"2024-05-17","close":13325.0},{"date":"2024-05-20","close":13141.0},{"date":"2024-05-21","close":12713.0},{"date":"2024-05-22","close":12608.0},{"date":"2024-05-23","close":12320.0},{"date":"2024-05-24","close":12433.0},{"date":"2024-05-27","close":11883.0},{"date":"2024-05-28","close":11909.0},{"date":"2024-05-29","close":11708.0},{"date":"2024-05-30","close":11455.0},{"date":"2024-05-31","close":11665.0},{"date":"2024-06-03","close":11437.0},{"date":"2024-06-04","close":10826.0},{"date":"2024-06-05","close":10852.0},{"date":"2024-06-07","close":11210.0},{"date":"2024-06-10","close":10450.0},{"date":"2024-06-11","close":10039.0},{"date":"2024-06-12","close":10354.0},{"date":"2024-06-13","close":10843.0},{"date":"2024-06-14","close":10371.0},{"date":"2024-06-17","close":9952.0},{"date":"2024-06-18","close":9524.0},{"date":"2024-06-19","close":9349.0},{"date":"2024-06-20","close":9454.0},{"date":"2024-06-21","close":9008.0},{"date":"2024-06-24","close":9043.0},{"date":"2024-06-25","close":8772.0},{"date":"2024-06-26","close":8781.0},{"date":"2024-06-27","close":8807.0},{"date":"2024-06-28","close":8781.0},{"date":"2024-07-01","close":9672.0},{"date":"2024-07-02","close":11499.0},{"date":"2024-07-03","close":10537.0},{"date":"2024-07-04","close":9742.0},{"date":"2024-07-05","close":11796.0},{"date":"2024-07-08","close":12058.0},{"date":"2024-07-09","close":11621.0},{"date":"2024-07-10","close":11970.0},{"date":"2024-07-11","close":11219.0},{"date":"2024-07-12","close":10660.0},{"date":"2024-07-15","close":10878.0},{"date":"2024-07-16","close":10572.0},{"date":"2024-07-17","close":10948.0},{"date":"2024-07-18","close":11000.0},{"date":"2024-07-19","close":11708.0},{"date":"2024-07-22","close":11315.0},{"date":"2024-07-23","close":12495.0},{"date":"2024-07-24","close":12337.0},{"date":"2024-07-25","close":11621.0},{"date":"2024-07-26","close":11647.0},{"date":"2024-07-29","close":11420.0},{"date":"2024-07-30","close":10896.0},{"date":"2024-07-31","close":10127.0},{"date":"2024-08-01","close":10371.0},{"date":"2024-08-02","close":9699.0},{"date":"2024-08-05","close":8283.0},{"date":"2024-08-06","close":8676.0},{"date":"2024-08-07","close":8737.0},{"date":"2024-08-08","close":8152.0},{"date":"2024-08-09","close":8580.0},{"date":"2024-08-12","close":9611.0},{"date":"2024-08-13","close":9908.0},{"date":"2024-08-14","close":10896.0},{"date":"2024-08-16","close":8606.0},{"date":"2024-08-19","close":8021.0},{"date":"2024-08-20","close":7532.0},{"date":"2024-08-21","close":7881.0},{"date":"2024-08-22","close":7331.0},{"date":"2024-08-23","close":6981.0},{"date":"2024-08-26","close":6579.0},{"date":"2024-08-27","close":6133.0},{"date":"2024-08-28","close":5469.0},{"date":"2024-08-29","close":6151.0},{"date":"2024-08-30","close":7995.0},{"date":"2024-09-02","close":7829.0},{"date":"2024-09-03","close":7435.0},{"date":"2024-09-04","close":7156.0},{"date":"2024-09-05","close":7418.0},{"date":"2024-09-06","close":7165.0},{"date":"2024-09-09","close":7767.0},{"date":"2024-09-10","close":7925.0},{"date":"2024-09-11","close":7960.0},{"date":"2024-09-12","close":8126.0},{"date":"2024-09-13","close":8423.0},{"date":"2024-09-19","close":8300.0},{"date":"2024-09-20","close":8292.0},{"date":"2024-09-23","close":8143.0},{"date":"2024-09-24","close":8030.0},{"date":"2024-09-25","close":8091.0},{"date":"2024-09-26","close":8257.0},{"date":"2024-09-27","close":8073.0},{"date":"2024-09-30","close":7933.0},{"date":"2024-10-02","close":7811.0},{"date":"2024-10-04","close":7767.0},{"date":"2024-10-07","close":7925.0},{"date":"2024-10-08","close":8126.0},{"date":"2024-10-10","close":7820.0},{"date":"2024-10-11","close":7733.0},{"date":"2024-10-14","close":7130.0},{"date":"2024-10-15","close":7269.0},{"date":"2024-10-16","close":7112.0},{"date":"2024-10-17","close":7086.0},{"date":"2024-10-18","close":7322.0},{"date":"2024-10-21","close":7086.0},{"date":"2024-10-22","close":7156.0},{"date":"2024-10-23","close":6972.0},{"date":"2024-10-24","close":7269.0},{"date":"2024-10-25","close":7147.0},{"date":"2024-10-28","close":7462.0},{"date":"2024-10-29","close":7785.0},{"date":"2024-10-30","close":8379.0},{"date":"2024-10-31","close":8187.0},{"date":"2024-11-01","close":7654.0},{"date":"2024-11-04","close":7654.0},{"date":"2024-11-05","close":7374.0},{"date":"2024-11-06","close":7610.0},{"date":"2024-11-07","close":7261.0},{"date":"2024-11-08","close":7287.0},{"date":"2024-11-11","close":7322.0},{"date":"2024-11-12","close":6710.0},{"date":"2024-11-13","close":6527.0},{"date":"2024-11-14","close":6413.0},{"date":"2024-11-15","close":6623.0},{"date":"2024-11-18","close":6300.0},{"date":"2024-11-19","close":6291.0},{"date":"2024-11-20","close":6011.0},{"date":"2024-11-21","close":5985.0},{"date":"2024-11-22","close":6029.0},{"date":"2024-11-25","close":6099.0},{"date":"2024-11-26","close":6640.0},{"date":"2024-11-27","close":6632.0},{"date":"2024-11-28","close":6396.0},{"date":"2024-11-29","close":6099.0},{"date":"2024-12-02","close":5828.0},{"date":"2024-12-03","close":5810.0},{"date":"2024-12-04","close":5461.0},{"date":"2024-12-05","close":5260.0},{"date":"2024-12-06","close":4954.0},{"date":"2024-12-09","close":4631.0},{"date":"2024-12-10","close":4683.0},{"date":"2024-12-11","close":5102.0},{"date":"2024-12-12","close":5033.0},{"date":"2024-12-13","close":5531.0},{"date":"2024-12-16","close":5347.0},{"date":"2024-12-17","close":5356.0},{"date":"2024-12-18","close":5426.0},{"date":"2024-12-19","close":5391.0},{"date":"2024-12-20","close":5172.0},{"date":"2024-12-23","close":5076.0},{"date":"2024-12-24","close":5199.0},{"date":"2024-12-26","close":5146.0},{"date":"2024-12-27","close":4858.0},{"date":"2024-12-30","close":5181.0},{"date":"2025-01-02","close":5050.0},{"date":"2025-01-03","close":5268.0},{"date":"2025-01-06","close":5155.0},{"date":"2025-01-07","close":4875.0},{"date":"2025-01-08","close":5268.0},{"date":"2025-01-09","close":5286.0},{"date":"2025-01-10","close":5120.0},{"date":"2025-01-13","close":5400.0},{"date":"2025-01-14","close":5863.0},{"date":"2025-01-15","close":5766.0},{"date":"2025-01-16","close":5976.0},{"date":"2025-01-17","close":6422.0},{"date":"2025-01-20","close":6256.0},{"date":"2025-01-21","close":6509.0},{"date":"2025-01-22","close":6649.0},{"date":"2025-01-23","close":5941.0},{"date":"2025-01-24","close":5531.0},{"date":"2025-01-31","close":6640.0},{"date":"2025-02-03","close":5906.0},{"date":"2025-02-04","close":6256.0},{"date":"2025-02-05","close":6029.0},{"date":"2025-02-06","close":6099.0},{"date":"2025-02-07","close":5985.0},{"date":"2025-02-10","close":6116.0},{"date":"2025-02-11","close":6046.0},{"date":"2025-02-12","close":5950.0},{"date":"2025-02-13","close":5871.0},{"date":"2025-02-14","close":5819.0},{"date":"2025-02-17","close":5828.0},{"date":"2025-02-18","close":5924.0},{"date":"2025-02-19","close":5836.0},{"date":"2025-02-20","close":5819.0},{"date":"2025-02-21","close":5819.0},{"date":"2025-02-24","close":5749.0},{"date":"2025-02-25","close":5766.0},{"date":"2025-02-26","close":5775.0},{"date":"2025-02-27","close":5723.0},{"date":"2025-02-28","close":5644.0},{"date":"2025-03-04","close":5592.0},{"date":"2025-03-05","close":5356.0},{"date":"2025-03-06","close":5207.0},{"date":"2025-03-07","close":5111.0},{"date":"2025-03-10","close":5085.0},{"date":"2025-03-11","close":5015.0},{"date":"2025-03-12","close":5303.0},{"date":"2025-03-13","close":6029.0},{"date":"2025-03-14","close":5819.0},{"date":"2025-03-17","close":5644.0},{"date":"2025-03-18","close":5478.0},{"date":"2025-03-19","close":5233.0},{"date":"2025-03-20","close":5242.0},{"date":"2025-03-21","close":5199.0},{"date":"2025-03-24","close":4508.0},{"date":"2025-03-25","close":4893.0},{"date":"2025-03-26","close":5137.0},{"date":"2025-03-27","close":5137.0},{"date":"2025-03-28","close":5365.0},{"date":"2025-03-31","close":5766.0},{"date":"2025-04-01","close":5775.0},{"date":"2025-04-02","close":6142.0},{"date":"2025-04-03","close":6247.0},{"date":"2025-04-04","close":6448.0},{"date":"2025-04-07","close":6422.0},{"date":"2025-04-08","close":5496.0},{"date":"2025-04-09","close":5190.0},{"date":"2025-04-10","close":5111.0},{"date":"2025-04-11","close":5041.0},{"date":"2025-04-14","close":5373.0},{"date":"2025-04-15","close":5295.0},{"date":"2025-04-16","close":5216.0},{"date":"2025-04-17","close":5330.0},{"date":"2025-04-18","close":5330.0},{"date":"2025-04-21","close":5548.0},{"date":"2025-04-22","close":5391.0},{"date":"2025-04-23","close":5434.0},{"date":"2025-04-24","close":7060.0},{"date":"2025-04-25","close":9174.0},{"date":"2025-04-28","close":9078.0},{"date":"2025-04-29","close":11796.0},{"date":"2025-04-30","close":11009.0},{"date":"2025-05-02","close":13552.0},{"date":"2025-05-07","close":13805.0},{"date":"2025-05-08","close":16698.0},{"date":"2025-05-09","close":14854.0},{"date":"2025-05-12","close":14286.0},{"date":"2025-05-13","close":13167.0},{"date":"2025-05-14","close":12608.0},{"date":"2025-05-15","close":13001.0},{"date":"2025-05-16","close":14067.0},{"date":"2025-05-19","close":12844.0},{"date":"2025-05-20","close":12433.0},{"date":"2025-05-21","close":11586.0},{"date":"2025-05-22","close":12058.0},{"date":"2025-05-23","close":11437.0},{"date":"2025-05-26","close":12014.0},{"date":"2025-05-27","close":11079.0},{"date":"2025-05-28","close":10310.0},{"date":"2025-05-29","close":10301.0},{"date":"2025-05-30","close":10537.0},{"date":"2025-06-02","close":10415.0},{"date":"2025-06-04","close":9707.0},{"date":"2025-06-05","close":9637.0},{"date":"2025-06-09","close":9786.0},{"date":"2025-06-10","close":9865.0},{"date":"2025-06-11","close":9900.0},{"date":"2025-06-12","close":9436.0},{"date":"2025-06-13","close":9026.0},{"date":"2025-06-16","close":9524.0},{"date":"2025-06-17","close":9620.0},{"date":"2025-06-18","close":9157.0},{"date":"2025-06-19","close":8982.0},{"date":"2025-06-20","close":8519.0},{"date":"2025-06-23","close":8222.0},{"date":"2025-06-24","close":8353.0},{"date":"2025-06-25","close":8475.0},{"date":"2025-06-26","close":8073.0},{"date":"2025-06-27","close":8143.0},{"date":"2025-06-30","close":7759.0},{"date":"2025-07-01","close":7776.0},{"date":"2025-07-02","close":7802.0},{"date":"2025-07-03","close":8475.0},{"date":"2025-07-04","close":8344.0},{"date":"2025-07-07","close":8266.0},{"date":"2025-07-08","close":8161.0},{"date":"2025-07-09","close":9000.0},{"date":"2025-07-10","close":8667.0},{"date":"2025-07-11","close":8589.0},{"date":"2025-07-14","close":8475.0},{"date":"2025-07-15","close":8799.0},{"date":"2025-07-16","close":8895.0},{"date":"2025-07-17","close":9139.0},{"date":"2025-07-18","close":9148.0},{"date":"2025-07-21","close":8886.0},{"date":"2025-07-22","close":8711.0},{"date":"2025-07-23","close":8667.0},{"date":"2025-07-24","close":8667.0},{"date":"2025-07-25","close":8755.0},{"date":"2025-07-28","close":8362.0},{"date":"2025-07-29","close":8397.0},{"date":"2025-07-30","close":8432.0},{"date":"2025-07-31","close":8440.0},{"date":"2025-08-01","close":8038.0},{"date":"2025-08-04","close":8239.0},{"date":"2025-08-05","close":8231.0},{"date":"2025-08-06","close":8100.0},{"date":"2025-08-07","close":7601.0},{"date":"2025-08-08","close":8134.0},{"date":"2025-08-11","close":7951.0},{"date":"2025-08-12","close":8362.0},{"date":"2025-08-13","close":8458.0},{"date":"2025-08-14","close":8563.0},{"date":"2025-08-18","close":8458.0},{"date":"2025-08-19","close":8397.0},{"date":"2025-08-20","close":8213.0},{"date":"2025-08-21","close":8266.0},{"date":"2025-08-22","close":8266.0},{"date":"2025-08-25","close":8318.0},{"date":"2025-08-26","close":8327.0},{"date":"2025-08-27","close":10817.0},{"date":"2025-08-28","close":9611.0},{"date":"2025-08-29","close":9375.0},{"date":"2025-09-01","close":9000.0},{"date":"2025-09-02","close":9131.0},{"date":"2025-09-03","close":8886.0},{"date":"2025-09-04","close":8912.0},{"date":"2025-09-05","close":8895.0},{"date":"2025-09-08","close":9104.0},{"date":"2025-09-09","close":8973.0},{"date":"2025-09-10","close":9069.0},{"date":"2025-09-11","close":8790.0},{"date":"2025-09-12","close":8781.0},{"date":"2025-09-15","close":9000.0},{"date":"2025-09-16","close":9270.0},{"date":"2025-09-17","close":9069.0},{"date":"2025-09-18","close":9166.0},{"date":"2025-09-19","close":9008.0},{"date":"2025-09-22","close":8781.0},{"date":"2025-09-23","close":8755.0},{"date":"2025-09-24","close":8641.0},{"date":"2025-09-25","close":8554.0},{"date":"2025-09-26","close":8266.0},{"date":"2025-09-29","close":8274.0},{"date":"2025-09-30","close":8318.0},{"date":"2025-10-01","close":8327.0},{"date":"2025-10-02","close":8327.0},{"date":"2025-10-10","close":8300.0},{"date":"2025-10-13","close":8274.0},{"date":"2025-10-14","close":8257.0},{"date":"2025-10-15","close":8300.0},{"date":"2025-10-16","close":8353.0},{"date":"2025-10-17","close":8152.0},{"date":"2025-10-20","close":8475.0},{"date":"2025-10-21","close":8169.0},{"date":"2025-10-22","close":8161.0},{"date":"2025-10-23","close":8047.0},{"date":"2025-10-24","close":8108.0},{"date":"2025-10-27","close":8257.0},{"date":"2025-10-28","close":8169.0},{"date":"2025-10-29","close":7951.0},{"date":"2025-10-30","close":7872.0},{"date":"2025-10-31","close":7776.0},{"date":"2025-11-03","close":7558.0},{"date":"2025-11-04","close":7951.0},{"date":"2025-11-05","close":7610.0},{"date":"2025-11-06","close":7820.0},{"date":"2025-11-07","close":7505.0},{"date":"2025-11-10","close":7776.0},{"date":"2025-11-11","close":7820.0},{"date":"2025-11-12","close":8091.0},{"date":"2025-11-13","close":8143.0},{"date":"2025-11-14","close":8222.0},{"date":"2025-11-17","close":8335.0},{"date":"2025-11-18","close":8405.0},{"date":"2025-11-19","close":7933.0},{"date":"2025-11-20","close":7986.0},{"date":"2025-11-21","close":7881.0},{"date":"2025-11-24","close":8300.0},{"date":"2025-11-25","close":8030.0},{"date":"2025-11-26","close":8274.0},{"date":"2025-11-27","close":8353.0},{"date":"2025-11-28","close":8938.0},{"date":"2025-12-01","close":9340.0},{"date":"2025-12-02","close":9410.0},{"date":"2025-12-03","close":9428.0},{"date":"2025-12-04","close":10223.0},{"date":"2025-12-05","close":9742.0},{"date":"2025-12-08","close":10118.0},{"date":"2025-12-09","close":10773.0},{"date":"2025-12-10","close":11516.0},{"date":"2025-12-11","close":11516.0},{"date":"2025-12-12","close":12364.0},{"date":"2025-12-15","close":12320.0},{"date":"2025-12-16","close":11490.0},{"date":"2025-12-17","close":12145.0},{"date":"2025-12-18","close":12058.0},{"date":"2025-12-19","close":11935.0},{"date":"2025-12-22","close":10406.0},{"date":"2025-12-23","close":10135.0},{"date":"2025-12-24","close":10135.0},{"date":"2025-12-26","close":10633.0},{"date":"2025-12-29","close":11533.0},{"date":"2025-12-30","close":11359.0},{"date":"2026-01-02","close":11411.0},{"date":"2026-01-05","close":11359.0},{"date":"2026-01-06","close":11097.0},{"date":"2026-01-07","close":10931.0},{"date":"2026-01-08","close":10572.0},{"date":"2026-01-09","close":10564.0},{"date":"2026-01-12","close":10188.0},{"date":"2026-01-13","close":9786.0},{"date":"2026-01-14","close":9410.0},{"date":"2026-01-15","close":9585.0},{"date":"2026-01-16","close":9069.0},{"date":"2026-01-19","close":9471.0},{"date":"2026-01-20","close":9533.0},{"date":"2026-01-21","close":9043.0},{"date":"2026-01-22","close":9305.0},{"date":"2026-01-23","close":9358.0},{"date":"2026-01-26","close":9463.0},{"date":"2026-01-27","close":9305.0},{"date":"2026-01-28","close":9244.0},{"date":"2026-01-29","close":9401.0},{"date":"2026-01-30","close":8842.0},{"date":"2026-02-02","close":8764.0},{"date":"2026-02-03","close":9489.0},{"date":"2026-02-04","close":10039.0},{"date":"2026-02-05","close":9873.0},{"date":"2026-02-06","close":9166.0},{"date":"2026-02-09","close":9498.0},{"date":"2026-02-10","close":9655.0},{"date":"2026-02-11","close":9690.0},{"date":"2026-02-12","close":9908.0},{"date":"2026-02-13","close":9305.0},{"date":"2026-02-19","close":8973.0},{"date":"2026-02-20","close":8449.0},{"date":"2026-02-23","close":8528.0},{"date":"2026-02-24","close":8711.0},{"date":"2026-02-25","close":8737.0},{"date":"2026-02-26","close":8633.0},{"date":"2026-02-27","close":9611.0},{"date":"2026-03-03","close":9567.0},{"date":"2026-03-04","close":8764.0},{"date":"2026-03-05","close":10861.0},{"date":"2026-03-06","close":11070.0},{"date":"2026-03-09","close":10546.0},{"date":"2026-03-10","close":10599.0},{"date":"2026-03-11","close":10738.0},{"date":"2026-03-12","close":11158.0},{"date":"2026-03-13","close":11228.0},{"date":"2026-03-16","close":10205.0},{"date":"2026-03-17","close":10022.0},{"date":"2026-03-18","close":10127.0},{"date":"2026-03-19","close":9489.0},{"date":"2026-03-20","close":9515.0},{"date":"2026-03-23","close":8746.0},{"date":"2026-03-24","close":8930.0},{"date":"2026-03-25","close":8781.0},{"date":"2026-03-26","close":8737.0},{"date":"2026-03-27","close":9000.0},{"date":"2026-03-30","close":8563.0},{"date":"2026-03-31","close":8091.0},{"date":"2026-04-01","close":8519.0},{"date":"2026-04-02","close":8283.0},{"date":"2026-04-03","close":8091.0},{"date":"2026-04-06","close":7724.0},{"date":"2026-04-07","close":8038.0},{"date":"2026-04-08","close":8047.0},{"date":"2026-04-09","close":8117.0},{"date":"2026-04-10","close":8012.0},{"date":"2026-04-13","close":8030.0},{"date":"2026-04-14","close":7968.0},{"date":"2026-04-15","close":7033.0},{"date":"2026-04-16","close":7243.0},{"date":"2026-04-17","close":8379.0},{"date":"2026-04-20","close":8213.0},{"date":"2026-04-21","close":8126.0},{"date":"2026-04-22","close":8213.0},{"date":"2026-04-23","close":7899.0},{"date":"2026-04-24","close":7654.0},{"date":"2026-04-27","close":7566.0},{"date":"2026-04-28","close":7409.0},{"date":"2026-04-29","close":7427.0},{"date":"2026-04-30","close":7409.0},{"date":"2026-05-04","close":7287.0},{"date":"2026-05-06","close":6964.0},{"date":"2026-05-07","close":6658.0},{"date":"2026-05-08","close":6658.0},{"date":"2026-05-11","close":6212.0},{"date":"2026-05-12","close":6396.0},{"date":"2026-05-13","close":6002.0},{"date":"2026-05-14","close":5740.0},{"date":"2026-05-15","close":5478.0},{"date":"2026-05-18","close":5487.0},{"date":"2026-05-19","close":5260.0},{"date":"2026-05-20","close":5085.0},{"date":"2026-05-21","close":4893.0},{"date":"2026-05-22","close":5137.0},{"date":"2026-05-26","close":5225.0},{"date":"2026-05-27","close":4893.0},{"date":"2026-05-28","close":4901.0},{"date":"2026-05-29","close":4648.0},{"date":"2026-06-01","close":4386.0},{"date":"2026-06-02","close":4473.0},{"date":"2026-06-04","close":4333.0},{"date":"2026-06-05","close":4255.0},{"date":"2026-06-08","close":3949.0},{"date":"2026-06-09","close":4054.0},{"date":"2026-06-10","close":3678.0},{"date":"2026-06-11","close":3888.0},{"date":"2026-06-12","close":4054.0},{"date":"2026-06-15","close":3809.0},{"date":"2026-06-16","close":3862.0},{"date":"2026-06-17","close":3468.0},{"date":"2026-06-18","close":3364.0},{"date":"2026-06-19","close":3652.0},{"date":"2026-06-22","close":3329.0},{"date":"2026-06-23","close":3145.0},{"date":"2026-06-24","close":3154.0},{"date":"2026-06-25","close":3058.0},{"date":"2026-06-26","close":2883.0},{"date":"2026-06-29","close":2804.0},{"date":"2026-06-30","close":2700.0},{"date":"2026-07-01","close":2700.0},{"date":"2026-07-02","close":2700.0},{"date":"2026-07-03","close":2700.0},{"date":"2026-07-06","close":2700.0},{"date":"2026-07-07","close":2700.0},{"date":"2026-07-08","close":2700.0},{"date":"2026-07-09","close":2700.0},{"date":"2026-07-10","close":2700.0},{"date":"2026-07-13","close":2700.0},{"date":"2026-07-14","close":2700.0},{"date":"2026-07-15","close":2700.0},{"date":"2026-07-16","close":2700.0},{"date":"2026-07-20","close":2700.0},{"date":"2026-07-21","close":2700.0},{"date":"2026-07-22","close":2080.0},{"date":"2026-07-23","close":1962.0},{"date":"2026-07-24","close":1960.0},{"date":"2026-07-27","close":1994.0},{"date":"2026-07-28","close":1936.0},{"date":"2026-07-29","close":1902.0},{"date":"2026-07-30","close":2075.0},{"date":"2026-07-31","close":2190.0},{"date":"2026-08-03","close":2205.0},{"date":"2026-08-04","close":2300.0},{"date":"2026-08-05","close":2990.0},{"date":"2026-08-06","close":3885.0},{"date":"2026-08-07","close":3705.0},{"date":"2026-08-10","close":3290.0},{"date":"2026-08-11","close":3295.0},{"date":"2026-08-12","close":3240.0},{"date":"2026-08-13","close":3055.0},{"date":"2026-08-14","close":3060.0},{"date":"2026-08-18","close":2860.0},{"date":"2026-08-19","close":2690.0},{"date":"2026-08-20","close":2885.0},{"date":"2026-08-21","close":2790.0},{"date":"2026-08-24","close":3025.0},{"date":"2026-08-25","close":2785.0},{"date":"2026-08-26","close":2760.0},{"date":"2026-08-27","close":2745.0},{"date":"2026-08-28","close":2725.0},{"date":"2026-08-31","close":2750.0},{"date":"2026-09-01","close":2795.0},{"date":"2026-09-02","close":2775.0},{"date":"2026-09-03","close":2680.0},{"date":"2026-09-04","close":2745.0},{"date":"2026-09-07","close":2680.0},{"date":"2026-09-08","close":2700.0},{"date":"2026-09-09","close":2880.0},{"date":"2026-09-10","close":2960.0},{"date":"2026-09-11","close":2890.0},{"date":"2026-09-14","close":2980.0},{"date":"2026-09-15","close":2965.0},{"date":"2026-09-16","close":3705.0},{"date":"2026-09-17","close":4815.0},{"date":"2026-09-18","close":4570.0},{"date":"2026-09-21","close":4270.0},{"date":"2026-09-22","close":3885.0},{"date":"2026-09-23","close":3955.0},{"date":"2026-09-28","close":4045.0},{"date":"2026-09-29","close":3865.0},{"date":"2026-09-30","close":3745.0},{"date":"2026-10-01","close":3760.0},{"date":"2026-10-02","close":3845.0},{"date":"2026-10-06","close":3840.0},{"date":"2026-10-07","close":3875.0},{"date":"2026-10-08","close":3760.0},{"date":"2026-10-12","close":3600.0},{"date":"2026-10-13","close":3425.0},{"date":"2026-10-14","close":3405.0},{"date":"2026-10-15","close":3345.0},{"date":"2026-10-16","close":3370.0},{"date":"2026-10-19","close":3380.0},{"date":"2026-10-20","close":3270.0},{"date":"2026-10-21","close":3340.0},{"date":"2026-10-22","close":3195.0},{"date":"2026-10-23","close":3300.0}],"chart_data":[{"date":"2024-10-23","open":7252,"high":7278,"low":6902,"close":6972,"volume":18289,"rsi_14":31.3,"sma_20":7642.1,"sma_60":8312.88,"sma_120":9872.19},{"date":"2024-10-24","open":6929,"high":7811,"low":6876,"close":7269,"volume":28035,"rsi_14":40.12,"sma_20":7598.4,"sma_60":8225.78,"sma_120":9815.9},{"date":"2024-10-25","open":7208,"high":7366,"low":7147,"close":7147,"volume":9043,"rsi_14":39.01,"sma_20":7554.25,"sma_60":8139.28,"sma_120":9761.14},{"date":"2024-10-28","open":7068,"high":7689,"low":7016,"close":7462,"volume":23184,"rsi_14":42.23,"sma_20":7522.8,"sma_60":8069.97,"sma_120":9712.07},{"date":"2024-10-29","open":7348,"high":7846,"low":7287,"close":7785,"volume":24932,"rsi_14":44.5,"sma_20":7499.2,"sma_60":8005.6,"sma_120":9663.35},{"date":"2024-10-30","open":7785,"high":8466,"low":7785,"close":8379,"volume":91179,"rsi_14":58.25,"sma_20":7514.5,"sma_60":7954.92,"sma_120":9621.77},{"date":"2024-10-31","open":8423,"high":8563,"low":7864,"close":8187,"volume":62459,"rsi_14":56.5,"sma_20":7527.2,"sma_60":7909.77,"sma_120":9580.42},{"date":"2024-11-01","open":8615,"high":8624,"low":7654,"close":7654,"volume":116945,"rsi_14":57.65,"sma_20":7519.35,"sma_60":7868.55,"sma_120":9534.69},{"date":"2024-11-04","open":7523,"high":8021,"low":7296,"close":7654,"volume":12357,"rsi_14":55.86,"sma_20":7513.7,"sma_60":7823.27,"sma_120":9489.26},{"date":"2024-11-05","open":7855,"high":7864,"low":7366,"close":7374,"volume":15160,"rsi_14":53.84,"sma_20":7486.15,"sma_60":7784.52,"sma_120":9441.27},{"date":"2024-11-06","open":7374,"high":7767,"low":7348,"close":7610,"volume":26266,"rsi_14":57.24,"sma_20":7460.35,"sma_60":7773.3,"sma_120":9395.47},{"date":"2024-11-07","open":7610,"high":7864,"low":7217,"close":7261,"volume":24688,"rsi_14":49.18,"sma_20":7432.4,"sma_60":7749.72,"sma_120":9348.94},{"date":"2024-11-08","open":7182,"high":7733,"low":7016,"close":7287,"volume":29188,"rsi_14":52.85,"sma_20":7410.1,"sma_60":7725.55,"sma_120":9303.07},{"date":"2024-11-11","open":7226,"high":8868,"low":6824,"close":7322,"volume":148939,"rsi_14":52.38,"sma_20":7419.7,"sma_60":7711.72,"sma_120":9255.81},{"date":"2024-11-12","open":7427,"high":7427,"low":5941,"close":6710,"volume":69820,"rsi_14":46.65,"sma_20":7391.75,"sma_60":7680.55,"sma_120":9200.68},{"date":"2024-11-13","open":6736,"high":7025,"low":6492,"close":6527,"volume":14615,"rsi_14":40.24,"sma_20":7362.5,"sma_60":7629.15,"sma_120":9144.03},{"date":"2024-11-14","open":6527,"high":6937,"low":6247,"close":6413,"volume":15426,"rsi_14":40.32,"sma_20":7328.85,"sma_60":7570.9,"sma_120":9087.97},{"date":"2024-11-15","open":6413,"high":6771,"low":6230,"close":6623,"volume":33587,"rsi_14":38.62,"sma_20":7293.9,"sma_60":7499.68,"sma_120":9037.22},{"date":"2024-11-18","open":6151,"high":6553,"low":6151,"close":6300,"volume":23370,"rsi_14":29.86,"sma_20":7254.6,"sma_60":7461.25,"sma_120":8984.65},{"date":"2024-11-19","open":6710,"high":6710,"low":6230,"close":6291,"volume":15790,"rsi_14":16.34,"sma_20":7211.35,"sma_60":7432.42,"sma_120":8934.41},{"date":"2024-11-20","open":6221,"high":6221,"low":5985,"close":6011,"volume":30148,"rsi_14":15.89,"sma_20":7163.3,"sma_60":7407.07,"sma_120":8880.89},{"date":"2024-11-21","open":5819,"high":6081,"low":5784,"close":5985,"volume":22524,"rsi_14":18.9,"sma_20":7099.1,"sma_60":7375.47,"sma_120":8831.74},{"date":"2024-11-22","open":6238,"high":6334,"low":5985,"close":6029,"volume":13370,"rsi_14":20.21,"sma_20":7043.2,"sma_60":7353.77,"sma_120":8782.74},{"date":"2024-11-25","open":5933,"high":6291,"low":5933,"close":6099,"volume":22613,"rsi_14":24.67,"sma_20":6975.05,"sma_60":7339.07,"sma_120":8736.0},{"date":"2024-11-26","open":7278,"high":7925,"low":6570,"close":6640,"volume":1027348,"rsi_14":32.81,"sma_20":6917.8,"sma_60":7340.08,"sma_120":8695.88},{"date":"2024-11-27","open":6632,"high":6859,"low":6317,"close":6632,"volume":69444,"rsi_14":37.32,"sma_20":6830.45,"sma_60":7348.4,"sma_120":8653.93},{"date":"2024-11-28","open":6570,"high":6719,"low":6326,"close":6396,"volume":51352,"rsi_14":33.44,"sma_20":6740.9,"sma_60":7363.85,"sma_120":8611.92},{"date":"2024-11-29","open":6396,"high":6396,"low":5985,"close":6099,"volume":52393,"rsi_14":29.29,"sma_20":6663.15,"sma_60":7362.98,"sma_120":8572.53},{"date":"2024-12-02","open":6291,"high":6291,"low":5828,"close":5828,"volume":30834,"rsi_14":33.12,"sma_20":6571.85,"sma_60":7326.87,"sma_120":8530.67},{"date":"2024-12-03","open":5740,"high":5915,"low":5740,"close":5810,"volume":23060,"rsi_14":35.35,"sma_20":6493.65,"sma_60":7293.22,"sma_120":8485.67},{"date":"2024-12-04","open":5766,"high":5801,"low":5391,"close":5461,"volume":73479,"rsi_14":32.25,"sma_20":6386.2,"sma_60":7260.32,"sma_120":8444.09},{"date":"2024-12-05","open":5461,"high":5635,"low":5260,"close":5260,"volume":35462,"rsi_14":24.5,"sma_20":6286.15,"sma_60":7228.72,"sma_120":8404.27},{"date":"2024-12-06","open":5434,"high":5434,"low":4770,"close":4954,"volume":57176,"rsi_14":24.66,"sma_20":6169.5,"sma_60":7187.65,"sma_120":8359.27},{"date":"2024-12-09","open":4744,"high":4805,"low":4552,"close":4631,"volume":27904,"rsi_14":22.05,"sma_20":6034.95,"sma_60":7145.42,"sma_120":8307.5},{"date":"2024-12-10","open":4604,"high":5059,"low":4604,"close":4683,"volume":35729,"rsi_14":25.78,"sma_20":5933.6,"sma_60":7094.02,"sma_120":8260.1},{"date":"2024-12-11","open":4683,"high":5172,"low":4648,"close":5102,"volume":43631,"rsi_14":35.92,"sma_20":5862.35,"sma_60":7046.97,"sma_120":8219.68},{"date":"2024-12-12","open":5111,"high":5251,"low":4910,"close":5033,"volume":20897,"rsi_14":34.24,"sma_20":5793.35,"sma_60":6998.18,"sma_120":8182.26},{"date":"2024-12-13","open":4928,"high":5845,"low":4928,"close":5531,"volume":74732,"rsi_14":42.08,"sma_20":5738.75,"sma_60":6954.93,"sma_120":8150.44},{"date":"2024-12-16","open":5714,"high":5749,"low":5338,"close":5347,"volume":28214,"rsi_14":29.99,"sma_20":5691.1,"sma_60":6903.67,"sma_120":8116.22},{"date":"2024-12-17","open":5356,"high":5504,"low":5233,"close":5356,"volume":16270,"rsi_14":30.26,"sma_20":5644.35,"sma_60":6854.6,"sma_120":8085.78},{"date":"2024-12-18","open":5365,"high":5461,"low":5242,"close":5426,"volume":13645,"rsi_14":34.18,"sma_20":5615.1,"sma_60":6806.83,"sma_120":8055.64},{"date":"2024-12-19","open":5417,"high":5434,"low":5225,"close":5391,"volume":10703,"rsi_14":37.38,"sma_20":5585.4,"sma_60":6760.97,"sma_120":8027.47},{"date":"2024-12-20","open":5391,"high":5391,"low":5146,"close":5172,"volume":21969,"rsi_14":38.08,"sma_20":5542.55,"sma_60":6713.33,"sma_120":7997.39},{"date":"2024-12-23","open":5172,"high":5268,"low":5076,"close":5076,"volume":13436,"rsi_14":37.03,"sma_20":5491.4,"sma_60":6663.08,"sma_120":7966.3},{"date":"2024-12-24","open":5085,"high":5225,"low":5015,"close":5199,"volume":32622,"rsi_14":44.97,"sma_20":5419.35,"sma_60":6612.12,"sma_120":7936.45},{"date":"2024-12-26","open":5146,"high":5426,"low":5033,"close":5146,"volume":31973,"rsi_14":47.68,"sma_20":5345.05,"sma_60":6563.33,"sma_120":7898.73},{"date":"2024-12-27","open":4989,"high":5085,"low":4648,"close":4858,"volume":32667,"rsi_14":48.03,"sma_20":5268.15,"sma_60":6512.08,"sma_120":7843.39},{"date":"2024-12-30","open":4797,"high":5408,"low":4779,"close":5181,"volume":43036,"rsi_14":61.28,"sma_20":5222.25,"sma_60":6468.25,"sma_120":7798.76},{"date":"2025-01-02","open":5242,"high":5242,"low":4919,"close":5050,"volume":26451,"rsi_14":57.29,"sma_20":5183.35,"sma_60":6422.97,"sma_120":7759.66},{"date":"2025-01-03","open":5050,"high":5592,"low":5050,"close":5268,"volume":29991,"rsi_14":53.58,"sma_20":5156.25,"sma_60":6378.68,"sma_120":7705.26},{"date":"2025-01-06","open":5268,"high":5496,"low":5155,"close":5155,"volume":60446,"rsi_14":52.58,"sma_20":5140.95,"sma_60":6329.17,"sma_120":7647.73},{"date":"2025-01-07","open":5233,"high":5338,"low":4718,"close":4875,"volume":76013,"rsi_14":34.69,"sma_20":5121.7,"sma_60":6280.08,"sma_120":7591.52},{"date":"2025-01-08","open":4919,"high":5600,"low":4919,"close":5268,"volume":161779,"rsi_14":48.32,"sma_20":5137.4,"sma_60":6239.0,"sma_120":7535.67},{"date":"2025-01-09","open":5277,"high":5312,"low":5120,"close":5286,"volume":27686,"rsi_14":48.52,"sma_20":5170.15,"sma_60":6208.27,"sma_120":7486.23},{"date":"2025-01-10","open":5330,"high":5338,"low":5120,"close":5120,"volume":28545,"rsi_14":43.77,"sma_20":5192.0,"sma_60":6172.45,"sma_120":7440.06},{"date":"2025-01-13","open":5181,"high":5408,"low":5137,"close":5400,"volume":59903,"rsi_14":50.17,"sma_20":5206.9,"sma_60":6143.92,"sma_120":7394.41},{"date":"2025-01-14","open":5400,"high":5933,"low":5356,"close":5863,"volume":69898,"rsi_14":61.73,"sma_20":5248.4,"sma_60":6123.53,"sma_120":7355.17},{"date":"2025-01-15","open":6072,"high":6072,"low":5644,"close":5766,"volume":29345,"rsi_14":61.71,"sma_20":5260.15,"sma_60":6097.6,"sma_120":7311.98},{"date":"2025-01-16","open":5714,"high":5994,"low":5714,"close":5976,"volume":38356,"rsi_14":62.81,"sma_20":5291.6,"sma_60":6079.1,"sma_120":7270.12},{"date":"2025-01-17","open":5967,"high":6439,"low":5810,"close":6422,"volume":60558,"rsi_14":68.62,"sma_20":5344.9,"sma_60":6066.87,"sma_120":7226.07},{"date":"2025-01-20","open":6387,"high":6527,"low":6116,"close":6256,"volume":30818,"rsi_14":71.16,"sma_20":5386.4,"sma_60":6054.93,"sma_120":7183.91},{"date":"2025-01-21","open":6186,"high":6553,"low":6186,"close":6509,"volume":33009,"rsi_14":70.53,"sma_20":5442.3,"sma_60":6042.27,"sma_120":7134.02},{"date":"2025-01-22","open":6798,"high":6798,"low":6361,"close":6649,"volume":22147,"rsi_14":74.65,"sma_20":5516.15,"sma_60":6033.97,"sma_120":7086.62},{"date":"2025-01-23","open":6623,"high":7156,"low":5775,"close":5941,"volume":71405,"rsi_14":59.01,"sma_20":5559.4,"sma_60":6008.62,"sma_120":7039.29},{"date":"2025-01-24","open":5915,"high":6037,"low":5373,"close":5531,"volume":73537,"rsi_14":54.67,"sma_20":5576.0,"sma_60":5971.05,"sma_120":6988.32},{"date":"2025-01-31","open":6369,"high":7068,"low":5766,"close":6640,"volume":336799,"rsi_14":68.16,"sma_20":5650.7,"sma_60":5942.07,"sma_120":6948.49},{"date":"2025-02-03","open":7514,"high":8563,"low":5898,"close":5906,"volume":676892,"rsi_14":56.13,"sma_20":5703.1,"sma_60":5904.05,"sma_120":6906.91},{"date":"2025-02-04","open":5915,"high":6361,"low":5583,"close":6256,"volume":108036,"rsi_14":58.77,"sma_20":5756.85,"sma_60":5880.75,"sma_120":6874.65},{"date":"2025-02-05","open":6256,"high":6352,"low":5959,"close":6029,"volume":80186,"rsi_14":58.13,"sma_20":5805.8,"sma_60":5853.67,"sma_120":6838.47},{"date":"2025-02-06","open":6116,"high":6448,"low":6072,"close":6099,"volume":35376,"rsi_14":56.49,"sma_20":5847.35,"sma_60":5832.42,"sma_120":6808.47},{"date":"2025-02-07","open":5941,"high":6203,"low":5758,"close":5985,"volume":34637,"rsi_14":51.21,"sma_20":5888.85,"sma_60":5805.33,"sma_120":6789.32},{"date":"2025-02-10","open":6273,"high":6282,"low":5950,"close":6116,"volume":13968,"rsi_14":53.45,"sma_20":5950.9,"sma_60":5786.25,"sma_120":6767.98},{"date":"2025-02-11","open":6116,"high":6291,"low":6046,"close":6046,"volume":13688,"rsi_14":50.71,"sma_20":5989.8,"sma_60":5765.57,"sma_120":6745.56},{"date":"2025-02-12","open":6046,"high":6221,"low":5854,"close":5950,"volume":17460,"rsi_14":44.84,"sma_20":6023.0,"sma_60":5742.7,"sma_120":6727.21},{"date":"2025-02-13","open":5950,"high":6168,"low":5845,"close":5871,"volume":17077,"rsi_14":45.71,"sma_20":6060.55,"sma_60":5728.72,"sma_120":6704.63},{"date":"2025-02-14","open":6037,"high":6037,"low":5784,"close":5819,"volume":19764,"rsi_14":41.96,"sma_20":6081.5,"sma_60":5716.92,"sma_120":6673.03},{"date":"2025-02-17","open":5915,"high":5915,"low":5600,"close":5828,"volume":24080,"rsi_14":40.13,"sma_20":6079.75,"sma_60":5707.17,"sma_120":6639.03},{"date":"2025-02-18","open":5828,"high":5950,"low":5714,"close":5924,"volume":11275,"rsi_14":49.76,"sma_20":6087.65,"sma_60":5695.52,"sma_120":6597.6},{"date":"2025-02-19","open":5924,"high":6020,"low":5749,"close":5836,"volume":18869,"rsi_14":54.73,"sma_20":6080.65,"sma_60":5687.78,"sma_120":6574.52},{"date":"2025-02-20","open":5836,"high":5871,"low":5592,"close":5819,"volume":10997,"rsi_14":30.75,"sma_20":6050.5,"sma_60":5679.92,"sma_120":6556.17},{"date":"2025-02-21","open":5819,"high":5898,"low":5679,"close":5819,"volume":18629,"rsi_14":46.89,"sma_20":6028.65,"sma_60":5676.72,"sma_120":6541.89},{"date":"2025-02-24","open":5819,"high":5933,"low":5679,"close":5749,"volume":9853,"rsi_14":27.35,"sma_20":5990.65,"sma_60":5672.78,"sma_120":6524.12},{"date":"2025-02-25","open":5828,"high":5836,"low":5688,"close":5766,"volume":11311,"rsi_14":35.53,"sma_20":5946.5,"sma_60":5668.4,"sma_120":6511.08},{"date":"2025-02-26","open":5766,"high":5854,"low":5679,"close":5775,"volume":15181,"rsi_14":30.9,"sma_20":5938.2,"sma_60":5663.0,"sma_120":6501.03},{"date":"2025-02-27","open":5793,"high":5924,"low":5688,"close":5723,"volume":9296,"rsi_14":33.33,"sma_20":5947.8,"sma_60":5647.72,"sma_120":6493.9},{"date":"2025-02-28","open":5723,"high":5810,"low":5618,"close":5644,"volume":16886,"rsi_14":17.85,"sma_20":5898.0,"sma_60":5631.25,"sma_120":6489.82},{"date":"2025-03-04","open":5635,"high":5740,"low":5557,"close":5592,"volume":6710,"rsi_14":18.3,"sma_20":5882.3,"sma_60":5617.85,"sma_120":6490.85},{"date":"2025-03-05","open":5592,"high":5766,"low":5242,"close":5356,"volume":17822,"rsi_14":15.3,"sma_20":5837.3,"sma_60":5605.47,"sma_120":6484.23},{"date":"2025-03-06","open":5496,"high":5496,"low":5137,"close":5207,"volume":18533,"rsi_14":14.15,"sma_20":5796.2,"sma_60":5595.12,"sma_120":6460.99},{"date":"2025-03-07","open":5286,"high":5295,"low":5111,"close":5111,"volume":15548,"rsi_14":13.51,"sma_20":5746.8,"sma_60":5583.47,"sma_120":6438.34},{"date":"2025-03-10","open":5111,"high":5312,"low":5024,"close":5085,"volume":12058,"rsi_14":12.36,"sma_20":5701.8,"sma_60":5577.2,"sma_120":6418.76},{"date":"2025-03-11","open":4832,"high":5347,"low":4832,"close":5015,"volume":25312,"rsi_14":2.71,"sma_20":5646.75,"sma_60":5573.12,"sma_120":6400.92},{"date":"2025-03-12","open":5268,"high":6029,"low":4936,"close":5303,"volume":140905,"rsi_14":27.05,"sma_20":5609.6,"sma_60":5578.93,"sma_120":6383.29},{"date":"2025-03-13","open":5303,"high":6291,"low":5303,"close":6029,"volume":150398,"rsi_14":55.61,"sma_20":5613.55,"sma_60":5602.23,"sma_120":6373.82},{"date":"2025-03-14","open":5976,"high":6064,"low":5679,"close":5819,"volume":40252,"rsi_14":50.0,"sma_20":5610.95,"sma_60":5621.17,"sma_120":6357.59},{"date":"2025-03-17","open":5854,"high":5854,"low":5478,"close":5644,"volume":22356,"rsi_14":47.6,"sma_20":5602.2,"sma_60":5630.2,"sma_120":6338.58},{"date":"2025-03-18","open":5644,"high":5845,"low":5408,"close":5478,"volume":18304,"rsi_14":43.83,"sma_20":5584.7,"sma_60":5637.62,"sma_120":6317.9},{"date":"2025-03-19","open":5478,"high":5478,"low":5181,"close":5233,"volume":18680,"rsi_14":39.46,"sma_20":5550.15,"sma_60":5632.65,"sma_120":6293.79},{"date":"2025-03-20","open":5199,"high":5321,"low":5094,"close":5242,"volume":17793,"rsi_14":40.48,"sma_20":5520.45,"sma_60":5630.9,"sma_120":6267.28},{"date":"2025-03-21","open":4884,"high":5461,"low":4718,"close":5199,"volume":90437,"rsi_14":41.07,"sma_20":5489.45,"sma_60":5628.28,"sma_120":6241.44},{"date":"2025-03-24","open":5155,"high":5233,"low":4508,"close":4508,"volume":104323,"rsi_14":32.68,"sma_20":5423.9,"sma_60":5612.98,"sma_120":6209.91},{"date":"2025-03-25","open":4797,"high":5129,"low":4596,"close":4893,"volume":72337,"rsi_14":42.94,"sma_20":5381.1,"sma_60":5604.68,"sma_120":6182.82},{"date":"2025-03-26","open":4893,"high":6029,"low":4893,"close":5137,"volume":149712,"rsi_14":48.96,"sma_20":5349.65,"sma_60":5604.1,"sma_120":6158.72},{"date":"2025-03-27","open":5137,"high":5321,"low":5137,"close":5137,"volume":26741,"rsi_14":50.4,"sma_20":5317.75,"sma_60":5605.12,"sma_120":6134.1},{"date":"2025-03-28","open":5085,"high":5504,"low":4989,"close":5365,"volume":36110,"rsi_14":54.02,"sma_20":5299.85,"sma_60":5607.88,"sma_120":6110.0},{"date":"2025-03-31","open":5373,"high":5784,"low":5085,"close":5766,"volume":63913,"rsi_14":59.85,"sma_20":5305.95,"sma_60":5618.22,"sma_120":6090.77},{"date":"2025-04-01","open":5766,"high":6029,"low":5766,"close":5775,"volume":35029,"rsi_14":56.68,"sma_20":5315.1,"sma_60":5633.5,"sma_120":6072.79},{"date":"2025-04-02","open":5775,"high":6238,"low":5583,"close":6142,"volume":72326,"rsi_14":51.78,"sma_20":5354.4,"sma_60":5649.52,"sma_120":6058.88},{"date":"2025-04-03","open":6125,"high":6343,"low":5950,"close":6247,"volume":44842,"rsi_14":56.98,"sma_20":5406.4,"sma_60":5669.47,"sma_120":6046.22},{"date":"2025-04-04","open":6369,"high":6553,"low":6125,"close":6448,"volume":45800,"rsi_14":62.99,"sma_20":5473.25,"sma_60":5689.13,"sma_120":6033.91},{"date":"2025-04-07","open":6107,"high":6605,"low":5994,"close":6422,"volume":37946,"rsi_14":65.98,"sma_20":5540.1,"sma_60":5710.25,"sma_120":6019.71},{"date":"2025-04-08","open":6509,"high":6632,"low":5365,"close":5496,"volume":43324,"rsi_14":53.62,"sma_20":5564.15,"sma_60":5720.6,"sma_120":6000.34},{"date":"2025-04-09","open":5635,"high":5758,"low":4858,"close":5190,"volume":27167,"rsi_14":49.34,"sma_20":5558.5,"sma_60":5719.3,"sma_120":5979.15},{"date":"2025-04-10","open":5443,"high":6701,"low":5059,"close":5111,"volume":97788,"rsi_14":48.89,"sma_20":5512.6,"sma_60":5716.38,"sma_120":5962.32},{"date":"2025-04-11","open":5111,"high":5146,"low":4893,"close":5041,"volume":45826,"rsi_14":57.96,"sma_20":5473.7,"sma_60":5715.07,"sma_120":5943.76},{"date":"2025-04-14","open":5067,"high":5583,"low":5067,"close":5373,"volume":41260,"rsi_14":57.29,"sma_20":5460.15,"sma_60":5714.62,"sma_120":5929.27},{"date":"2025-04-15","open":5461,"high":5583,"low":5164,"close":5295,"volume":18201,"rsi_14":52.53,"sma_20":5451.0,"sma_60":5705.15,"sma_120":5914.34},{"date":"2025-04-16","open":5295,"high":5513,"low":5102,"close":5216,"volume":31790,"rsi_14":51.23,"sma_20":5450.15,"sma_60":5695.98,"sma_120":5896.79},{"date":"2025-04-17","open":5216,"high":5400,"low":5085,"close":5330,"volume":19769,"rsi_14":49.43,"sma_20":5454.55,"sma_60":5685.22,"sma_120":5882.16},{"date":"2025-04-18","open":5312,"high":5504,"low":5207,"close":5330,"volume":26921,"rsi_14":41.9,"sma_20":5461.1,"sma_60":5667.02,"sma_120":5866.94},{"date":"2025-04-21","open":5469,"high":5653,"low":5216,"close":5548,"volume":23965,"rsi_14":46.09,"sma_20":5513.1,"sma_60":5655.22,"sma_120":5855.07},{"date":"2025-04-22","open":5592,"high":5688,"low":5347,"close":5391,"volume":17759,"rsi_14":36.05,"sma_20":5538.0,"sma_60":5636.58,"sma_120":5839.43},{"date":"2025-04-23","open":5600,"high":5600,"low":5347,"close":5434,"volume":19267,"rsi_14":34.54,"sma_20":5552.85,"sma_60":5616.33,"sma_120":5825.15},{"date":"2025-04-24","open":5766,"high":7060,"low":5766,"close":7060,"volume":401453,"rsi_14":57.55,"sma_20":5649.0,"sma_60":5634.98,"sma_120":5821.8},{"date":"2025-04-25","open":8624,"high":9174,"low":7776,"close":9174,"volume":2029467,"rsi_14":72.4,"sma_20":5839.45,"sma_60":5695.7,"sma_120":5833.38},{"date":"2025-04-28","open":8737,"high":11053,"low":7942,"close":9078,"volume":2370839,"rsi_14":83.72,"sma_20":6005.05,"sma_60":5736.33,"sma_120":5839.2},{"date":"2025-04-29","open":9480,"high":11796,"low":9262,"close":11796,"volume":2716415,"rsi_14":92.76,"sma_20":6306.1,"sma_60":5834.5,"sma_120":5869.27},{"date":"2025-04-30","open":12835,"high":12879,"low":10660,"close":11009,"volume":1755363,"rsi_14":84.97,"sma_20":6549.45,"sma_60":5913.72,"sma_120":5897.23},{"date":"2025-05-02","open":10922,"high":14155,"low":10092,"close":13552,"volume":2285237,"rsi_14":89.02,"sma_20":6914.7,"sma_60":6039.1,"sma_120":5946.38},{"date":"2025-05-07","open":13019,"high":15850,"low":12285,"close":13805,"volume":1517530,"rsi_14":88.94,"sma_20":7282.55,"sma_60":6167.53,"sma_120":5999.98},{"date":"2025-05-08","open":14164,"high":17414,"low":14164,"close":16698,"volume":1872344,"rsi_14":91.8,"sma_20":7796.35,"sma_60":6346.08,"sma_120":6075.71},{"date":"2025-05-09","open":17169,"high":18305,"low":13980,"close":14854,"volume":908974,"rsi_14":81.28,"sma_20":8264.25,"sma_60":6491.72,"sma_120":6138.98},{"date":"2025-05-12","open":15291,"high":15728,"low":13805,"close":14286,"volume":361269,"rsi_14":78.23,"sma_20":8719.05,"sma_60":6629.05,"sma_120":6197.31},{"date":"2025-05-13","open":14338,"high":14548,"low":12678,"close":13167,"volume":400229,"rsi_14":73.08,"sma_20":9121.85,"sma_60":6749.33,"sma_120":6246.02},{"date":"2025-05-14","open":13167,"high":15029,"low":12241,"close":12608,"volume":509488,"rsi_14":70.38,"sma_20":9500.2,"sma_60":6861.62,"sma_120":6295.17},{"date":"2025-05-15","open":12608,"high":13543,"low":12241,"close":13001,"volume":205063,"rsi_14":71.67,"sma_20":9881.6,"sma_60":6981.32,"sma_120":6349.12},{"date":"2025-05-16","open":14225,"high":15203,"low":13054,"close":14067,"volume":708786,"rsi_14":73.23,"sma_20":10320.2,"sma_60":7118.63,"sma_120":6412.9},{"date":"2025-05-19","open":14067,"high":14155,"low":12495,"close":12844,"volume":181103,"rsi_14":65.91,"sma_20":10701.6,"sma_60":7233.97,"sma_120":6464.74},{"date":"2025-05-20","open":12844,"high":13211,"low":11796,"close":12433,"volume":158253,"rsi_14":59.89,"sma_20":11056.75,"sma_60":7343.92,"sma_120":6515.85},{"date":"2025-05-21","open":12433,"high":12433,"low":11490,"close":11586,"volume":187322,"rsi_14":57.28,"sma_20":11369.55,"sma_60":7440.03,"sma_120":6559.98},{"date":"2025-05-22","open":11464,"high":13543,"low":11385,"close":12058,"volume":659474,"rsi_14":50.87,"sma_20":11695.05,"sma_60":7544.02,"sma_120":6610.37},{"date":"2025-05-23","open":11866,"high":11962,"low":11027,"close":11437,"volume":261842,"rsi_14":51.44,"sma_20":11997.35,"sma_60":7638.82,"sma_120":6655.8},{"date":"2025-05-26","open":11464,"high":12407,"low":11350,"close":12014,"volume":227981,"rsi_14":44.01,"sma_20":12326.35,"sma_60":7742.95,"sma_120":6705.68},{"date":"2025-05-27","open":11804,"high":11822,"low":10948,"close":11079,"volume":153040,"rsi_14":39.92,"sma_20":12527.3,"sma_60":7831.35,"sma_120":6747.18},{"date":"2025-05-28","open":11184,"high":11193,"low":10266,"close":10310,"volume":114550,"rsi_14":21.99,"sma_20":12584.1,"sma_60":7907.8,"sma_120":6777.76},{"date":"2025-05-29","open":10223,"high":10590,"low":10162,"close":10301,"volume":81826,"rsi_14":26.21,"sma_20":12645.25,"sma_60":7985.42,"sma_120":6808.33},{"date":"2025-05-30","open":10441,"high":10633,"low":9707,"close":10537,"volume":71617,"rsi_14":29.71,"sma_20":12582.3,"sma_60":8067.83,"sma_120":6842.84},{"date":"2025-06-02","open":11070,"high":11070,"low":10293,"close":10415,"volume":109695,"rsi_14":33.3,"sma_20":12552.6,"sma_60":8152.15,"sma_120":6878.81},{"date":"2025-06-04","open":10424,"high":10424,"low":9436,"close":9707,"volume":86514,"rsi_14":32.71,"sma_20":12360.35,"sma_60":8227.15,"sma_120":6911.13},{"date":"2025-06-05","open":9795,"high":10004,"low":9480,"close":9637,"volume":64610,"rsi_14":29.15,"sma_20":12151.95,"sma_60":8302.58,"sma_120":6943.02},{"date":"2025-06-09","open":9637,"high":9900,"low":9410,"close":9786,"volume":69198,"rsi_14":20.06,"sma_20":11806.35,"sma_60":8380.93,"sma_120":6979.07},{"date":"2025-06-10","open":9795,"high":10293,"low":9681,"close":9865,"volume":64145,"rsi_14":25.2,"sma_20":11556.9,"sma_60":8461.77,"sma_120":7017.44},{"date":"2025-06-11","open":9873,"high":9969,"low":9235,"close":9900,"volume":93425,"rsi_14":27.5,"sma_20":11337.6,"sma_60":8538.38,"sma_120":7058.66},{"date":"2025-06-12","open":10004,"high":10004,"low":9393,"close":9436,"volume":64387,"rsi_14":29.51,"sma_20":11151.05,"sma_60":8595.17,"sma_120":7098.7},{"date":"2025-06-13","open":9961,"high":9961,"low":8868,"close":9026,"volume":119916,"rsi_14":20.76,"sma_20":10971.95,"sma_60":8648.62,"sma_120":7134.89},{"date":"2025-06-16","open":9166,"high":9812,"low":8965,"close":9524,"volume":114139,"rsi_14":31.1,"sma_20":10798.1,"sma_60":8713.28,"sma_120":7171.74},{"date":"2025-06-17","open":9533,"high":10004,"low":9332,"close":9620,"volume":156058,"rsi_14":23.86,"sma_20":10575.75,"sma_60":8782.32,"sma_120":7209.97},{"date":"2025-06-18","open":9620,"high":9742,"low":9087,"close":9157,"volume":52112,"rsi_14":26.61,"sma_20":10391.4,"sma_60":8847.72,"sma_120":7240.18},{"date":"2025-06-19","open":9332,"high":9699,"low":8912,"close":8982,"volume":116081,"rsi_14":31.1,"sma_20":10218.85,"sma_60":8910.05,"sma_120":7270.48},{"date":"2025-06-20","open":8982,"high":9349,"low":8353,"close":8519,"volume":116501,"rsi_14":27.55,"sma_20":10065.5,"sma_60":8965.38,"sma_120":7296.83},{"date":"2025-06-23","open":8519,"high":8519,"low":7968,"close":8222,"volume":62944,"rsi_14":21.27,"sma_20":9873.7,"sma_60":9027.28,"sma_120":7320.13},{"date":"2025-06-24","open":8082,"high":8353,"low":7995,"close":8353,"volume":61670,"rsi_14":24.47,"sma_20":9719.5,"sma_60":9084.95,"sma_120":7344.82},{"date":"2025-06-25","open":8414,"high":8694,"low":8126,"close":8475,"volume":45996,"rsi_14":32.16,"sma_20":9542.55,"sma_60":9140.58,"sma_120":7372.34},{"date":"2025-06-26","open":8475,"high":8475,"low":7951,"close":8073,"volume":37134,"rsi_14":29.33,"sma_20":9392.25,"sma_60":9189.52,"sma_120":7397.32},{"date":"2025-06-27","open":8126,"high":8187,"low":7741,"close":8143,"volume":83656,"rsi_14":27.83,"sma_20":9283.9,"sma_60":9235.82,"sma_120":7421.85},{"date":"2025-06-30","open":8143,"high":8475,"low":7601,"close":7759,"volume":56800,"rsi_14":23.74,"sma_20":9156.8,"sma_60":9269.03,"sma_120":7443.62},{"date":"2025-07-01","open":7759,"high":7837,"low":7601,"close":7776,"volume":32161,"rsi_14":23.4,"sma_20":9018.75,"sma_60":9302.38,"sma_120":7467.94},{"date":"2025-07-02","open":7837,"high":7846,"low":7619,"close":7802,"volume":19343,"rsi_14":27.01,"sma_20":8888.1,"sma_60":9330.05,"sma_120":7489.78},{"date":"2025-07-03","open":7802,"high":8833,"low":7794,"close":8475,"volume":118147,"rsi_14":42.78,"sma_20":8826.5,"sma_60":9367.18,"sma_120":7518.32},{"date":"2025-07-04","open":8519,"high":8519,"low":8161,"close":8344,"volume":39362,"rsi_14":32.9,"sma_20":8761.85,"sma_60":9398.78,"sma_120":7543.96},{"date":"2025-07-07","open":8711,"high":8711,"low":8231,"close":8266,"volume":27789,"rsi_14":30.27,"sma_20":8685.85,"sma_60":9429.52,"sma_120":7569.88},{"date":"2025-07-08","open":8300,"high":8466,"low":8091,"close":8161,"volume":21437,"rsi_14":33.8,"sma_20":8600.65,"sma_60":9473.93,"sma_120":7597.27},{"date":"2025-07-09","open":8161,"high":9200,"low":8021,"close":9000,"volume":121959,"rsi_14":50.24,"sma_20":8555.65,"sma_60":9537.43,"sma_120":7628.37},{"date":"2025-07-10","open":8781,"high":9087,"low":8650,"close":8667,"volume":52647,"rsi_14":52.05,"sma_20":8517.2,"sma_60":9596.7,"sma_120":7656.54},{"date":"2025-07-11","open":8650,"high":9000,"low":8528,"close":8589,"volume":16337,"rsi_14":55.41,"sma_20":8495.35,"sma_60":9655.83,"sma_120":7685.45},{"date":"2025-07-14","open":8580,"high":8729,"low":8327,"close":8475,"volume":17861,"rsi_14":51.81,"sma_20":8442.9,"sma_60":9707.53,"sma_120":7711.07},{"date":"2025-07-15","open":8737,"high":9305,"low":8370,"close":8799,"volume":86576,"rsi_14":54.53,"sma_20":8401.85,"sma_60":9765.93,"sma_120":7735.54},{"date":"2025-07-16","open":8799,"high":9000,"low":8397,"close":8895,"volume":36160,"rsi_14":62.58,"sma_20":8388.75,"sma_60":9827.25,"sma_120":7761.62},{"date":"2025-07-17","open":8895,"high":9463,"low":8737,"close":9139,"volume":111921,"rsi_14":64.47,"sma_20":8396.6,"sma_60":9890.73,"sma_120":7787.98},{"date":"2025-07-18","open":9139,"high":9305,"low":8589,"close":9148,"volume":27982,"rsi_14":72.64,"sma_20":8428.05,"sma_60":9954.37,"sma_120":7810.69},{"date":"2025-07-21","open":9393,"high":9393,"low":8860,"close":8886,"volume":20638,"rsi_14":66.76,"sma_20":8461.25,"sma_60":10010.0,"sma_120":7832.61},{"date":"2025-07-22","open":8886,"high":9017,"low":8633,"close":8711,"volume":21190,"rsi_14":63.13,"sma_20":8479.15,"sma_60":10065.33,"sma_120":7850.96},{"date":"2025-07-23","open":9000,"high":9000,"low":8598,"close":8667,"volume":14573,"rsi_14":53.39,"sma_20":8488.75,"sma_60":10119.22,"sma_120":7867.77},{"date":"2025-07-24","open":8667,"high":9087,"low":8633,"close":8667,"volume":20580,"rsi_14":55.98,"sma_20":8518.45,"sma_60":10146.0,"sma_120":7890.49},{"date":"2025-07-25","open":8667,"high":8965,"low":8598,"close":8755,"volume":19340,"rsi_14":59.02,"sma_20":8549.05,"sma_60":10139.02,"sma_120":7917.36},{"date":"2025-07-28","open":8973,"high":8973,"low":8309,"close":8362,"volume":42780,"rsi_14":53.35,"sma_20":8579.2,"sma_60":10127.08,"sma_120":7931.71},{"date":"2025-07-29","open":8702,"high":8702,"low":8300,"close":8397,"volume":33954,"rsi_14":36.26,"sma_20":8610.25,"sma_60":10070.43,"sma_120":7952.47},{"date":"2025-07-30","open":8300,"high":8676,"low":8266,"close":8432,"volume":21909,"rsi_14":43.81,"sma_20":8641.75,"sma_60":10027.48,"sma_120":7970.6},{"date":"2025-07-31","open":8475,"high":8580,"low":8362,"close":8440,"volume":14788,"rsi_14":45.92,"sma_20":8640.0,"sma_60":9942.28,"sma_120":7990.69},{"date":"2025-08-01","open":8344,"high":8432,"low":7968,"close":8038,"volume":44991,"rsi_14":39.67,"sma_20":8624.7,"sma_60":9846.17,"sma_120":8006.85},{"date":"2025-08-04","open":8038,"high":8388,"low":7960,"close":8239,"volume":11305,"rsi_14":35.94,"sma_20":8623.35,"sma_60":9705.18,"sma_120":8025.63},{"date":"2025-08-05","open":8257,"high":8423,"low":8152,"close":8231,"volume":7711,"rsi_14":32.56,"sma_20":8626.85,"sma_60":9594.8,"sma_120":8043.26},{"date":"2025-08-06","open":8126,"high":8283,"low":8012,"close":8100,"volume":22493,"rsi_14":20.99,"sma_20":8581.85,"sma_60":9491.7,"sma_120":8060.38},{"date":"2025-08-07","open":8100,"high":8204,"low":7601,"close":7601,"volume":19438,"rsi_14":16.09,"sma_20":8528.55,"sma_60":9398.93,"sma_120":8074.13},{"date":"2025-08-08","open":7645,"high":8667,"low":7645,"close":8134,"volume":122176,"rsi_14":35.27,"sma_20":8505.8,"sma_60":9324.37,"sma_120":8092.99},{"date":"2025-08-11","open":8134,"high":8283,"low":7864,"close":7951,"volume":24746,"rsi_14":35.16,"sma_20":8479.6,"sma_60":9240.2,"sma_120":8110.76},{"date":"2025-08-12","open":8021,"high":8475,"low":7881,"close":8362,"volume":45676,"rsi_14":44.79,"sma_20":8457.75,"sma_60":9145.12,"sma_120":8131.88},{"date":"2025-08-13","open":8414,"high":8615,"low":8065,"close":8458,"volume":20354,"rsi_14":46.54,"sma_20":8435.9,"sma_60":9072.02,"sma_120":8152.99},{"date":"2025-08-14","open":8589,"high":8633,"low":8239,"close":8563,"volume":26594,"rsi_14":46.84,"sma_20":8407.1,"sma_60":9007.52,"sma_120":8175.72},{"date":"2025-08-18","open":8563,"high":8720,"low":8309,"close":8458,"volume":16498,"rsi_14":51.74,"sma_20":8372.6,"sma_60":8955.38,"sma_120":8197.71},{"date":"2025-08-19","open":8458,"high":8580,"low":8021,"close":8397,"volume":13648,"rsi_14":50.0,"sma_20":8348.15,"sma_60":8894.37,"sma_120":8219.19},{"date":"2025-08-20","open":8152,"high":8397,"low":7864,"close":8213,"volume":16254,"rsi_14":46.26,"sma_20":8323.25,"sma_60":8840.63,"sma_120":8239.73},{"date":"2025-08-21","open":8213,"high":8388,"low":8117,"close":8266,"volume":16777,"rsi_14":47.07,"sma_20":8303.2,"sma_60":8778.17,"sma_120":8260.56},{"date":"2025-08-22","open":8292,"high":8388,"low":8143,"close":8266,"volume":8344,"rsi_14":54.44,"sma_20":8283.15,"sma_60":8731.28,"sma_120":8281.32},{"date":"2025-08-25","open":8266,"high":8667,"low":8266,"close":8318,"volume":25557,"rsi_14":51.63,"sma_20":8261.3,"sma_60":8698.08,"sma_120":8302.94},{"date":"2025-08-26","open":8318,"high":8554,"low":8169,"close":8327,"volume":10449,"rsi_14":51.98,"sma_20":8259.55,"sma_60":8665.18,"sma_120":8325.3},{"date":"2025-08-27","open":8353,"high":10817,"low":8239,"close":10817,"volume":1875562,"rsi_14":78.41,"sma_20":8380.55,"sma_60":8669.85,"sma_120":8368.84},{"date":"2025-08-28","open":10808,"high":10922,"low":9454,"close":9611,"volume":732478,"rsi_14":68.31,"sma_20":8439.5,"sma_60":8656.45,"sma_120":8404.3},{"date":"2025-08-29","open":9262,"high":9699,"low":9131,"close":9375,"volume":161777,"rsi_14":61.95,"sma_20":8486.25,"sma_60":8650.92,"sma_120":8439.03},{"date":"2025-09-01","open":9375,"high":9489,"low":8720,"close":9000,"volume":89058,"rsi_14":59.74,"sma_20":8534.35,"sma_60":8640.3,"sma_120":8471.44},{"date":"2025-09-02","open":8956,"high":9480,"low":8737,"close":9131,"volume":109464,"rsi_14":57.53,"sma_20":8578.95,"sma_60":8629.38,"sma_120":8505.16},{"date":"2025-09-03","open":9078,"high":9209,"low":8781,"close":8886,"volume":54449,"rsi_14":54.07,"sma_20":8611.7,"sma_60":8613.07,"sma_120":8537.42},{"date":"2025-09-04","open":8886,"high":9061,"low":8746,"close":8912,"volume":29587,"rsi_14":53.37,"sma_20":8652.3,"sma_60":8596.6,"sma_120":8567.49},{"date":"2025-09-05","open":8833,"high":8912,"low":8694,"close":8895,"volume":32177,"rsi_14":54.3,"sma_20":8717.0,"sma_60":8587.58,"sma_120":8591.38},{"date":"2025-09-08","open":8895,"high":9349,"low":8764,"close":9104,"volume":65432,"rsi_14":56.76,"sma_20":8765.5,"sma_60":8588.88,"sma_120":8618.75},{"date":"2025-09-09","open":9078,"high":9078,"low":8825,"close":8973,"volume":24026,"rsi_14":57.34,"sma_20":8816.6,"sma_60":8579.7,"sma_120":8646.49},{"date":"2025-09-10","open":8973,"high":9489,"low":8973,"close":9069,"volume":91587,"rsi_14":57.69,"sma_20":8851.95,"sma_60":8570.52,"sma_120":8676.42},{"date":"2025-09-11","open":9139,"high":9192,"low":8772,"close":8790,"volume":39069,"rsi_14":54.76,"sma_20":8868.55,"sma_60":8564.4,"sma_120":8706.06},{"date":"2025-09-12","open":8807,"high":9087,"low":8737,"close":8781,"volume":24704,"rsi_14":54.24,"sma_20":8879.45,"sma_60":8561.05,"sma_120":8735.55},{"date":"2025-09-15","open":8799,"high":9000,"low":8711,"close":9000,"volume":34345,"rsi_14":55.94,"sma_20":8906.55,"sma_60":8569.07,"sma_120":8767.23},{"date":"2025-09-16","open":9104,"high":9524,"low":8790,"close":9270,"volume":87527,"rsi_14":27.57,"sma_20":8950.2,"sma_60":8586.53,"sma_120":8806.91},{"date":"2025-09-17","open":9270,"high":9384,"low":8930,"close":9069,"volume":30033,"rsi_14":38.91,"sma_20":8993.0,"sma_60":8598.47,"sma_120":8841.71},{"date":"2025-09-18","open":9174,"high":9436,"low":8991,"close":9166,"volume":30771,"rsi_14":45.47,"sma_20":9038.0,"sma_60":8609.98,"sma_120":8875.28},{"date":"2025-09-19","open":9183,"high":9235,"low":8895,"close":9008,"volume":29299,"rsi_14":50.19,"sma_20":9075.1,"sma_60":8625.57,"sma_120":8907.54},{"date":"2025-09-22","open":9008,"high":9209,"low":8772,"close":8781,"volume":44103,"rsi_14":41.99,"sma_20":9098.25,"sma_60":8636.2,"sma_120":8936.01},{"date":"2025-09-23","open":8781,"high":8868,"low":8694,"close":8755,"volume":31593,"rsi_14":46.67,"sma_20":9119.65,"sma_60":8652.8,"sma_120":8960.92},{"date":"2025-09-24","open":8755,"high":9000,"low":8501,"close":8641,"volume":30440,"rsi_14":43.4,"sma_20":9010.85,"sma_60":8667.22,"sma_120":8984.8},{"date":"2025-09-25","open":8825,"high":8825,"low":8466,"close":8554,"volume":22965,"rsi_14":41.97,"sma_20":8958.0,"sma_60":8679.75,"sma_120":9004.9},{"date":"2025-09-26","open":8554,"high":8554,"low":8178,"close":8266,"volume":26772,"rsi_14":30.97,"sma_20":8902.55,"sma_60":8676.27,"sma_120":9021.73},{"date":"2025-09-29","open":8266,"high":8466,"low":8187,"close":8274,"volume":11100,"rsi_14":33.19,"sma_20":8866.25,"sma_60":8675.1,"sma_120":9036.94},{"date":"2025-09-30","open":8274,"high":8545,"low":8126,"close":8318,"volume":10351,"rsi_14":31.48,"sma_20":8825.6,"sma_60":8675.97,"sma_120":9052.74},{"date":"2025-10-01","open":8440,"high":8563,"low":8056,"close":8327,"volume":23843,"rsi_14":36.82,"sma_20":8797.65,"sma_60":8678.73,"sma_120":9076.33},{"date":"2025-10-02","open":8327,"high":8536,"low":8126,"close":8327,"volume":15342,"rsi_14":37.01,"sma_20":8768.4,"sma_60":8667.52,"sma_120":9102.48},{"date":"2025-10-10","open":8449,"high":9480,"low":7864,"close":8300,"volume":66083,"rsi_14":27.51,"sma_20":8738.65,"sma_60":8661.4,"sma_120":9129.05},{"date":"2025-10-13","open":8283,"high":8335,"low":8091,"close":8274,"volume":14453,"rsi_14":12.04,"sma_20":8697.15,"sma_60":8656.15,"sma_120":9155.99},{"date":"2025-10-14","open":8187,"high":8379,"low":7960,"close":8257,"volume":16855,"rsi_14":14.01,"sma_20":8661.35,"sma_60":8652.52,"sma_120":9180.02},{"date":"2025-10-15","open":8344,"high":8432,"low":8196,"close":8300,"volume":17054,"rsi_14":9.68,"sma_20":8622.9,"sma_60":8644.2,"sma_120":9205.07},{"date":"2025-10-16","open":8563,"high":8563,"low":8187,"close":8353,"volume":23189,"rsi_14":16.2,"sma_20":8601.05,"sma_60":8635.17,"sma_120":9231.21},{"date":"2025-10-17","open":8353,"high":8458,"low":8100,"close":8152,"volume":40679,"rsi_14":16.65,"sma_20":8569.6,"sma_60":8618.72,"sma_120":9254.73},{"date":"2025-10-20","open":8152,"high":8493,"low":7724,"close":8475,"volume":35837,"rsi_14":38.71,"sma_20":8543.35,"sma_60":8607.5,"sma_120":9280.93},{"date":"2025-10-21","open":8466,"high":8580,"low":8126,"close":8169,"volume":20127,"rsi_14":33.52,"sma_20":8488.3,"sma_60":8595.55,"sma_120":9302.77},{"date":"2025-10-22","open":8388,"high":8388,"low":8056,"close":8161,"volume":9638,"rsi_14":35.48,"sma_20":8442.9,"sma_60":8586.38,"sma_120":9325.86},{"date":"2025-10-23","open":8100,"high":8466,"low":8047,"close":8047,"volume":13669,"rsi_14":40.71,"sma_20":8386.95,"sma_60":8576.05,"sma_120":9347.63},{"date":"2025-10-24","open":8047,"high":8266,"low":7977,"close":8108,"volume":22369,"rsi_14":43.26,"sma_20":8341.95,"sma_60":8566.73,"sma_120":9356.37},{"date":"2025-10-27","open":8108,"high":8528,"low":8021,"close":8257,"volume":21253,"rsi_14":47.72,"sma_20":8315.75,"sma_60":8558.43,"sma_120":9348.73},{"date":"2025-10-28","open":8318,"high":8475,"low":8134,"close":8169,"volume":15671,"rsi_14":44.42,"sma_20":8286.45,"sma_60":8555.22,"sma_120":9341.15},{"date":"2025-10-29","open":8169,"high":8362,"low":7925,"close":7951,"volume":27854,"rsi_14":38.49,"sma_20":8251.95,"sma_60":8547.78,"sma_120":9309.11},{"date":"2025-10-30","open":7698,"high":8030,"low":7698,"close":7872,"volume":25727,"rsi_14":37.31,"sma_20":8217.85,"sma_60":8538.45,"sma_120":9282.97},{"date":"2025-10-31","open":7872,"high":8038,"low":7689,"close":7776,"volume":26670,"rsi_14":35.82,"sma_20":8193.35,"sma_60":8527.38,"sma_120":9234.83},{"date":"2025-11-03","open":7689,"high":7864,"low":7505,"close":7558,"volume":22894,"rsi_14":32.14,"sma_20":8157.55,"sma_60":8519.38,"sma_120":9182.77},{"date":"2025-11-04","open":7558,"high":8134,"low":7427,"close":7951,"volume":33699,"rsi_14":42.44,"sma_20":8139.2,"sma_60":8514.58,"sma_120":9109.88},{"date":"2025-11-05","open":7951,"high":8126,"low":7505,"close":7610,"volume":20629,"rsi_14":35.68,"sma_20":8103.35,"sma_60":8504.23,"sma_120":9049.52},{"date":"2025-11-06","open":7610,"high":8030,"low":7497,"close":7820,"volume":14353,"rsi_14":43.63,"sma_20":8078.0,"sma_60":8499.57,"sma_120":8995.63},{"date":"2025-11-07","open":7733,"high":7820,"low":7435,"close":7505,"volume":49848,"rsi_14":31.32,"sma_20":8038.25,"sma_60":8497.97,"sma_120":8948.45},{"date":"2025-11-10","open":7558,"high":7933,"low":7505,"close":7776,"volume":22888,"rsi_14":42.33,"sma_20":8013.35,"sma_60":8492.0,"sma_120":8908.18},{"date":"2025-11-11","open":7776,"high":7855,"low":7601,"close":7820,"volume":19301,"rsi_14":43.43,"sma_20":7991.5,"sma_60":8489.82,"sma_120":8865.01},{"date":"2025-11-12","open":7698,"high":8388,"low":7698,"close":8091,"volume":51534,"rsi_14":50.8,"sma_20":7981.05,"sma_60":8485.3,"sma_120":8815.21},{"date":"2025-11-13","open":8091,"high":8563,"low":7995,"close":8143,"volume":35498,"rsi_14":50.64,"sma_20":7970.55,"sma_60":8480.05,"sma_120":8776.03},{"date":"2025-11-14","open":8134,"high":8685,"low":8038,"close":8222,"volume":34261,"rsi_14":49.35,"sma_20":7974.05,"sma_60":8474.37,"sma_120":8740.94},{"date":"2025-11-17","open":8300,"high":8563,"low":8126,"close":8335,"volume":20432,"rsi_14":53.07,"sma_20":7967.05,"sma_60":8472.32,"sma_120":8713.85},{"date":"2025-11-18","open":8344,"high":8589,"low":8222,"close":8405,"volume":23520,"rsi_14":58.89,"sma_20":7978.85,"sma_60":8472.45,"sma_120":8683.41},{"date":"2025-11-19","open":8405,"high":8466,"low":7601,"close":7933,"volume":36755,"rsi_14":51.04,"sma_20":7967.45,"sma_60":8467.78,"sma_120":8654.21},{"date":"2025-11-20","open":7925,"high":8196,"low":7890,"close":7986,"volume":9073,"rsi_14":53.62,"sma_20":7964.4,"sma_60":8463.12,"sma_120":8620.64},{"date":"2025-11-21","open":7907,"high":8388,"low":7698,"close":7881,"volume":28436,"rsi_14":55.79,"sma_20":7953.05,"sma_60":8456.7,"sma_120":8593.99},{"date":"2025-11-24","open":7881,"high":8466,"low":7881,"close":8300,"volume":38961,"rsi_14":56.2,"sma_20":7955.2,"sma_60":8456.4,"sma_120":8577.24},{"date":"2025-11-25","open":8274,"high":8370,"low":8030,"close":8030,"volume":15298,"rsi_14":57.65,"sma_20":7948.25,"sma_60":8451.45,"sma_120":8558.32},{"date":"2025-11-26","open":8038,"high":8458,"low":8038,"close":8274,"volume":15333,"rsi_14":58.17,"sma_20":7964.4,"sma_60":8409.07,"sma_120":8539.46},{"date":"2025-11-27","open":8274,"high":8545,"low":8196,"close":8353,"volume":41189,"rsi_14":66.68,"sma_20":7988.45,"sma_60":8388.1,"sma_120":8522.27},{"date":"2025-11-28","open":8353,"high":9061,"low":8257,"close":8938,"volume":85212,"rsi_14":70.34,"sma_20":8046.55,"sma_60":8380.82,"sma_120":8515.87},{"date":"2025-12-01","open":8947,"high":9480,"low":8938,"close":9340,"volume":40874,"rsi_14":73.65,"sma_20":8135.65,"sma_60":8386.48,"sma_120":8513.39},{"date":"2025-12-02","open":9340,"high":9567,"low":9087,"close":9410,"volume":23219,"rsi_14":71.89,"sma_20":8208.6,"sma_60":8391.13,"sma_120":8510.26},{"date":"2025-12-03","open":9410,"high":10048,"low":9131,"close":9428,"volume":83336,"rsi_14":71.57,"sma_20":8299.5,"sma_60":8400.17,"sma_120":8506.62},{"date":"2025-12-04","open":9428,"high":10922,"low":9410,"close":10223,"volume":179310,"rsi_14":77.08,"sma_20":8419.65,"sma_60":8422.02,"sma_120":8509.31},{"date":"2025-12-05","open":10424,"high":10834,"low":9742,"close":9742,"volume":105131,"rsi_14":67.31,"sma_20":8531.5,"sma_60":8436.13,"sma_120":8511.86},{"date":"2025-12-08","open":9751,"high":10660,"low":9707,"close":10118,"volume":57233,"rsi_14":69.6,"sma_20":8648.6,"sma_60":8453.03,"sma_120":8520.96},{"date":"2025-12-09","open":10118,"high":10800,"low":9873,"close":10773,"volume":61598,"rsi_14":81.2,"sma_20":8796.25,"sma_60":8483.03,"sma_120":8531.37},{"date":"2025-12-10","open":10660,"high":12233,"low":10415,"close":11516,"volume":158542,"rsi_14":83.67,"sma_20":8967.5,"sma_60":8523.82,"sma_120":8547.17},{"date":"2025-12-11","open":11516,"high":12932,"low":11385,"close":11516,"volume":159373,"rsi_14":85.38,"sma_20":9136.15,"sma_60":8569.25,"sma_120":8566.83},{"date":"2025-12-12","open":11525,"high":12661,"low":11446,"close":12364,"volume":84309,"rsi_14":86.51,"sma_20":9343.25,"sma_60":8628.97,"sma_120":8595.01},{"date":"2025-12-15","open":12364,"high":12975,"low":12032,"close":12320,"volume":129818,"rsi_14":90.17,"sma_20":9542.5,"sma_60":8684.3,"sma_120":8626.68},{"date":"2025-12-16","open":12407,"high":12556,"low":11219,"close":11490,"volume":69480,"rsi_14":77.13,"sma_20":9696.75,"sma_60":8721.3,"sma_120":8653.92},{"date":"2025-12-17","open":11289,"high":12320,"low":10922,"close":12145,"volume":115975,"rsi_14":79.16,"sma_20":9907.35,"sma_60":8772.57,"sma_120":8685.52},{"date":"2025-12-18","open":12145,"high":12932,"low":11866,"close":12058,"volume":76371,"rsi_14":75.98,"sma_20":10110.95,"sma_60":8820.77,"sma_120":8715.38},{"date":"2025-12-19","open":12582,"high":12835,"low":11533,"close":11935,"volume":186604,"rsi_14":72.66,"sma_20":10313.65,"sma_60":8869.55,"sma_120":8747.56},{"date":"2025-12-22","open":12093,"high":12355,"low":9611,"close":10406,"volume":204508,"rsi_14":56.93,"sma_20":10418.95,"sma_60":8896.63,"sma_120":8766.42},{"date":"2025-12-23","open":10354,"high":10441,"low":10083,"close":10135,"volume":34552,"rsi_14":54.75,"sma_20":10524.2,"sma_60":8919.63,"sma_120":8786.22},{"date":"2025-12-24","open":9961,"high":10922,"low":9873,"close":10135,"volume":77004,"rsi_14":49.34,"sma_20":10617.25,"sma_60":8944.53,"sma_120":8805.88},{"date":"2025-12-26","open":10179,"high":10633,"low":10013,"close":10633,"volume":50310,"rsi_14":56.69,"sma_20":10731.25,"sma_60":8979.18,"sma_120":8829.47},{"date":"2025-12-29","open":10948,"high":11665,"low":10808,"close":11533,"volume":64736,"rsi_14":59.85,"sma_20":10861.0,"sma_60":9033.63,"sma_120":8854.95},{"date":"2025-12-30","open":11533,"high":12145,"low":11027,"close":11359,"volume":32492,"rsi_14":54.37,"sma_20":10961.95,"sma_60":9085.05,"sma_120":8880.08},{"date":"2026-01-02","open":11359,"high":11726,"low":11053,"close":11411,"volume":27221,"rsi_14":49.13,"sma_20":11062.0,"sma_60":9136.6,"sma_120":8906.28},{"date":"2026-01-05","open":11752,"high":11752,"low":10922,"close":11359,"volume":33896,"rsi_14":48.71,"sma_20":11158.55,"sma_60":9187.13,"sma_120":8932.93},{"date":"2026-01-06","open":11359,"high":11533,"low":11009,"close":11097,"volume":29413,"rsi_14":38.43,"sma_20":11202.25,"sma_60":9233.3,"sma_120":8950.41},{"date":"2026-01-07","open":11097,"high":11787,"low":10502,"close":10931,"volume":53303,"rsi_14":37.6,"sma_20":11261.7,"sma_60":9277.15,"sma_120":8969.27},{"date":"2026-01-08","open":10834,"high":10992,"low":10310,"close":10572,"volume":50085,"rsi_14":41.05,"sma_20":11284.4,"sma_60":9315.45,"sma_120":8985.8},{"date":"2026-01-09","open":10581,"high":10756,"low":10258,"close":10564,"volume":31906,"rsi_14":32.36,"sma_20":11273.95,"sma_60":9353.9,"sma_120":9003.21},{"date":"2026-01-12","open":10555,"high":10555,"low":10057,"close":10188,"volume":26421,"rsi_14":30.4,"sma_20":11207.55,"sma_60":9385.37,"sma_120":9014.78},{"date":"2026-01-13","open":10188,"high":10188,"low":9760,"close":9786,"volume":19570,"rsi_14":28.72,"sma_20":11121.05,"sma_60":9409.25,"sma_120":9022.21},{"date":"2026-01-14","open":9873,"high":9926,"low":9393,"close":9410,"volume":19154,"rsi_14":37.22,"sma_20":10973.35,"sma_60":9430.22,"sma_120":9024.47},{"date":"2026-01-15","open":9550,"high":9873,"low":9262,"close":9585,"volume":13133,"rsi_14":42.76,"sma_20":10836.6,"sma_60":9448.72,"sma_120":9028.11},{"date":"2026-01-16","open":9594,"high":9611,"low":8895,"close":9069,"volume":30464,"rsi_14":37.65,"sma_20":10715.55,"sma_60":9463.72,"sma_120":9029.63},{"date":"2026-01-19","open":9436,"high":10214,"low":9043,"close":9471,"volume":39202,"rsi_14":36.23,"sma_20":10581.85,"sma_60":9485.55,"sma_120":9035.97},{"date":"2026-01-20","open":9655,"high":9978,"low":9166,"close":9533,"volume":19874,"rsi_14":20.43,"sma_20":10455.6,"sma_60":9510.32,"sma_120":9043.18},{"date":"2026-01-21","open":9087,"high":9567,"low":8956,"close":9043,"volume":28176,"rsi_14":18.69,"sma_20":10311.0,"sma_60":9525.9,"sma_120":9046.32},{"date":"2026-01-22","open":9026,"high":9305,"low":8737,"close":9305,"volume":19519,"rsi_14":23.06,"sma_20":10255.95,"sma_60":9543.37,"sma_120":9050.9},{"date":"2026-01-23","open":9227,"high":9768,"low":8912,"close":9358,"volume":18255,"rsi_14":24.41,"sma_20":10217.1,"sma_60":9563.18,"sma_120":9059.2},{"date":"2026-01-26","open":9358,"high":9611,"low":9174,"close":9463,"volume":25909,"rsi_14":28.22,"sma_20":10183.5,"sma_60":9588.38,"sma_120":9068.08},{"date":"2026-01-27","open":9463,"high":9567,"low":9227,"close":9305,"volume":22797,"rsi_14":28.29,"sma_20":10117.1,"sma_60":9612.27,"sma_120":9075.36},{"date":"2026-01-28","open":9305,"high":9524,"low":8912,"close":9244,"volume":52427,"rsi_14":30.73,"sma_20":10002.65,"sma_60":9636.73,"sma_120":9082.06},{"date":"2026-01-29","open":9244,"high":9559,"low":9008,"close":9401,"volume":27420,"rsi_14":33.82,"sma_20":9904.75,"sma_60":9667.45,"sma_120":9093.42},{"date":"2026-01-30","open":9410,"high":9498,"low":8746,"close":8842,"volume":27070,"rsi_14":32.19,"sma_20":9776.3,"sma_60":9682.3,"sma_120":9098.44},{"date":"2026-02-02","open":8842,"high":8991,"low":8563,"close":8764,"volume":21709,"rsi_14":35.21,"sma_20":9646.55,"sma_60":9701.53,"sma_120":9102.88},{"date":"2026-02-03","open":9043,"high":9786,"low":8711,"close":9489,"volume":26539,"rsi_14":51.04,"sma_20":9566.15,"sma_60":9729.35,"sma_120":9114.46},{"date":"2026-02-04","open":9786,"high":10109,"low":9454,"close":10039,"volume":39506,"rsi_14":55.43,"sma_20":9521.55,"sma_60":9771.58,"sma_120":9134.77},{"date":"2026-02-05","open":10039,"high":10441,"low":9760,"close":9873,"volume":44833,"rsi_14":60.5,"sma_20":9486.6,"sma_60":9806.53,"sma_120":9149.27},{"date":"2026-02-06","open":9183,"high":9611,"low":8833,"close":9166,"volume":36205,"rsi_14":46.31,"sma_20":9416.7,"sma_60":9828.97,"sma_120":9159.39},{"date":"2026-02-09","open":9174,"high":9506,"low":9166,"close":9498,"volume":18845,"rsi_14":49.6,"sma_20":9382.2,"sma_60":9852.42,"sma_120":9168.86},{"date":"2026-02-10","open":9436,"high":9786,"low":9436,"close":9655,"volume":8730,"rsi_14":57.52,"sma_20":9375.65,"sma_60":9877.62,"sma_120":9178.83},{"date":"2026-02-11","open":9655,"high":9961,"low":9655,"close":9690,"volume":13922,"rsi_14":55.01,"sma_20":9389.65,"sma_60":9902.08,"sma_120":9188.23},{"date":"2026-02-12","open":9777,"high":10266,"low":9637,"close":9908,"volume":23149,"rsi_14":56.86,"sma_20":9405.8,"sma_60":9928.3,"sma_120":9200.31},{"date":"2026-02-13","open":9760,"high":9760,"low":9262,"close":9305,"volume":28368,"rsi_14":48.25,"sma_20":9417.6,"sma_60":9943.3,"sma_120":9207.88},{"date":"2026-02-19","open":9305,"high":9305,"low":8868,"close":8973,"volume":27700,"rsi_14":46.45,"sma_20":9392.7,"sma_60":9960.63,"sma_120":9214.21},{"date":"2026-02-20","open":9008,"high":9034,"low":8213,"close":8449,"volume":53627,"rsi_14":42.27,"sma_20":9338.5,"sma_60":9968.35,"sma_120":9215.73},{"date":"2026-02-23","open":8510,"high":8868,"low":8117,"close":8528,"volume":22601,"rsi_14":41.38,"sma_20":9312.75,"sma_60":9979.13,"sma_120":9217.92},{"date":"2026-02-24","open":8528,"high":8860,"low":8440,"close":8711,"volume":21574,"rsi_14":48.6,"sma_20":9283.05,"sma_60":9985.98,"sma_120":9221.19},{"date":"2026-02-25","open":8711,"high":9008,"low":8580,"close":8737,"volume":18053,"rsi_14":49.71,"sma_20":9252.0,"sma_60":9997.77,"sma_120":9224.61},{"date":"2026-02-26","open":8921,"high":8921,"low":8327,"close":8633,"volume":42858,"rsi_14":39.34,"sma_20":9210.5,"sma_60":10003.75,"sma_120":9206.41},{"date":"2026-02-27","open":8868,"high":9943,"low":8589,"close":9611,"volume":110195,"rsi_14":45.18,"sma_20":9225.8,"sma_60":10024.72,"sma_120":9206.41},{"date":"2026-03-03","open":9611,"high":10153,"low":8973,"close":9567,"volume":59737,"rsi_14":46.46,"sma_20":9241.95,"sma_60":10035.2,"sma_120":9208.01},{"date":"2026-03-04","open":9567,"high":9567,"low":8528,"close":8764,"volume":45804,"rsi_14":45.45,"sma_20":9210.1,"sma_60":10025.6,"sma_120":9206.04},{"date":"2026-03-05","open":9174,"high":11079,"low":9000,"close":10861,"volume":145318,"rsi_14":61.02,"sma_20":9311.05,"sma_60":10049.78,"sma_120":9220.46},{"date":"2026-03-06","open":10861,"high":11429,"low":10441,"close":11070,"volume":108684,"rsi_14":61.35,"sma_20":9426.35,"sma_60":10077.15,"sma_120":9238.66},{"date":"2026-03-09","open":12669,"high":12669,"low":10529,"close":10546,"volume":107658,"rsi_14":56.37,"sma_20":9479.2,"sma_60":10082.53,"sma_120":9252.27},{"date":"2026-03-10","open":11070,"high":11070,"low":9611,"close":10599,"volume":107693,"rsi_14":55.27,"sma_20":9507.2,"sma_60":10096.82,"sma_120":9266.48},{"date":"2026-03-11","open":10135,"high":11306,"low":10135,"close":10738,"volume":73611,"rsi_14":61.76,"sma_20":9550.45,"sma_60":10107.15,"sma_120":9280.09},{"date":"2026-03-12","open":11184,"high":12101,"low":10660,"close":11158,"volume":112888,"rsi_14":67.67,"sma_20":9650.05,"sma_60":10113.57,"sma_120":9298.3},{"date":"2026-03-13","open":11158,"high":11708,"low":10747,"close":11228,"volume":62223,"rsi_14":74.25,"sma_20":9736.55,"sma_60":10108.77,"sma_120":9316.29},{"date":"2026-03-16","open":11333,"high":11333,"low":10170,"close":10205,"volume":66474,"rsi_14":62.57,"sma_20":9764.05,"sma_60":10086.92,"sma_120":9328.08},{"date":"2026-03-17","open":10398,"high":10502,"low":9996,"close":10022,"volume":31536,"rsi_14":59.82,"sma_20":9780.65,"sma_60":10047.88,"sma_120":9338.42},{"date":"2026-03-18","open":10048,"high":10966,"low":9699,"close":10127,"volume":58176,"rsi_14":60.29,"sma_20":9791.6,"sma_60":10011.33,"sma_120":9347.82},{"date":"2026-03-19","open":9934,"high":10127,"low":9340,"close":9489,"volume":47732,"rsi_14":55.87,"sma_20":9800.8,"sma_60":9977.98,"sma_120":9349.64},{"date":"2026-03-20","open":9533,"high":9865,"low":9410,"close":9515,"volume":14430,"rsi_14":49.24,"sma_20":9827.9,"sma_60":9934.15,"sma_120":9353.36},{"date":"2026-03-23","open":9436,"high":9436,"low":8737,"close":8746,"volume":31672,"rsi_14":44.18,"sma_20":9842.75,"sma_60":9878.95,"sma_120":9349.86},{"date":"2026-03-24","open":8781,"high":9078,"low":8423,"close":8930,"volume":38169,"rsi_14":51.29,"sma_20":9862.85,"sma_60":9828.87,"sma_120":9349.21},{"date":"2026-03-25","open":8930,"high":9096,"low":8641,"close":8781,"volume":25093,"rsi_14":26.85,"sma_20":9866.35,"sma_60":9801.78,"sma_120":9349.21},{"date":"2026-03-26","open":9104,"high":9174,"low":8694,"close":8737,"volume":18494,"rsi_14":23.04,"sma_20":9866.35,"sma_60":9778.48,"sma_120":9349.06},{"date":"2026-03-27","open":9000,"high":9052,"low":8571,"close":9000,"volume":9941,"rsi_14":30.99,"sma_20":9884.7,"sma_60":9759.57,"sma_120":9352.05},{"date":"2026-03-30","open":9000,"high":9000,"low":8554,"close":8563,"volume":15014,"rsi_14":27.12,"sma_20":9832.3,"sma_60":9725.07,"sma_120":9352.12},{"date":"2026-03-31","open":8493,"high":8571,"low":8091,"close":8091,"volume":29253,"rsi_14":22.33,"sma_20":9758.5,"sma_60":9667.7,"sma_120":9350.67},{"date":"2026-04-01","open":8554,"high":8685,"low":8038,"close":8519,"volume":17567,"rsi_14":22.46,"sma_20":9746.25,"sma_60":9620.37,"sma_120":9352.71},{"date":"2026-04-02","open":9026,"high":9026,"low":8126,"close":8283,"volume":36609,"rsi_14":20.29,"sma_20":9617.35,"sma_60":9568.23,"sma_120":9352.42},{"date":"2026-04-03","open":8397,"high":8510,"low":7933,"close":8091,"volume":21225,"rsi_14":24.38,"sma_20":9468.4,"sma_60":9513.77,"sma_120":9350.45},{"date":"2026-04-06","open":8091,"high":8091,"low":7584,"close":7724,"volume":20750,"rsi_14":23.34,"sma_20":9327.3,"sma_60":9457.55,"sma_120":9345.42},{"date":"2026-04-07","open":7724,"high":8065,"low":7724,"close":8038,"volume":15163,"rsi_14":26.89,"sma_20":9199.25,"sma_60":9409.33,"sma_120":9343.24},{"date":"2026-04-08","open":8082,"high":8344,"low":7951,"close":8047,"volume":12903,"rsi_14":31.47,"sma_20":9064.7,"sma_60":9367.25,"sma_120":9341.35},{"date":"2026-04-09","open":8344,"high":8370,"low":8047,"close":8117,"volume":8549,"rsi_14":32.23,"sma_20":8912.65,"sma_60":9326.47,"sma_120":9340.18},{"date":"2026-04-10","open":8353,"high":8379,"low":7951,"close":8012,"volume":28044,"rsi_14":38.78,"sma_20":8751.85,"sma_60":9290.2,"sma_120":9337.78},{"date":"2026-04-13","open":8038,"high":8126,"low":7864,"close":8030,"volume":8272,"rsi_14":35.5,"sma_20":8643.1,"sma_60":9260.93,"sma_120":9335.09},{"date":"2026-04-14","open":8213,"high":8283,"low":7925,"close":7968,"volume":25751,"rsi_14":36.53,"sma_20":8540.4,"sma_60":9236.9,"sma_120":9333.56},{"date":"2026-04-15","open":7767,"high":7776,"low":6579,"close":7033,"volume":244952,"rsi_14":28.2,"sma_20":8385.7,"sma_60":9194.37,"sma_120":9321.54},{"date":"2026-04-16","open":7147,"high":7514,"low":6885,"close":7243,"volume":70432,"rsi_14":27.21,"sma_20":8273.4,"sma_60":9163.93,"sma_120":9313.83},{"date":"2026-04-17","open":7252,"high":8737,"low":7156,"close":8379,"volume":116210,"rsi_14":47.98,"sma_20":8216.6,"sma_60":9145.73,"sma_120":9315.64},{"date":"2026-04-20","open":8554,"high":9000,"low":7890,"close":8213,"volume":81572,"rsi_14":51.44,"sma_20":8189.95,"sma_60":9123.73,"sma_120":9317.02},{"date":"2026-04-21","open":8213,"high":8248,"low":7427,"close":8126,"volume":40605,"rsi_14":44.97,"sma_20":8149.75,"sma_60":9108.45,"sma_120":9317.17},{"date":"2026-04-22","open":8388,"high":8388,"low":7601,"close":8213,"volume":22157,"rsi_14":49.07,"sma_20":8121.35,"sma_60":9090.25,"sma_120":9316.81},{"date":"2026-04-23","open":8257,"high":8423,"low":7864,"close":7899,"volume":27750,"rsi_14":47.53,"sma_20":8079.45,"sma_60":9065.93,"sma_120":9314.56},{"date":"2026-04-24","open":8860,"high":10048,"low":5531,"close":7654,"volume":333116,"rsi_14":49.07,"sma_20":8012.15,"sma_60":9035.78,"sma_120":9312.08},{"date":"2026-04-27","open":7671,"high":7907,"low":7505,"close":7566,"volume":47290,"rsi_14":43.32,"sma_20":7962.3,"sma_60":9006.8,"sma_120":9309.53},{"date":"2026-04-28","open":7566,"high":7636,"low":7033,"close":7409,"volume":53623,"rsi_14":41.33,"sma_20":7928.2,"sma_60":8976.22,"sma_120":9306.48},{"date":"2026-04-29","open":7366,"high":7427,"low":7138,"close":7427,"volume":19968,"rsi_14":40.49,"sma_20":7873.6,"sma_60":8943.32,"sma_120":9305.38},{"date":"2026-04-30","open":7418,"high":7470,"low":7200,"close":7409,"volume":20174,"rsi_14":41.49,"sma_20":7829.9,"sma_60":8919.43,"sma_120":9300.87},{"date":"2026-05-04","open":7811,"high":7811,"low":7121,"close":7287,"volume":29111,"rsi_14":39.81,"sma_20":7789.7,"sma_60":8894.82,"sma_120":9298.17},{"date":"2026-05-06","open":7243,"high":7497,"low":6815,"close":6964,"volume":34913,"rsi_14":37.15,"sma_20":7751.7,"sma_60":8852.73,"sma_120":9291.04},{"date":"2026-05-07","open":6972,"high":7121,"low":6466,"close":6658,"volume":80445,"rsi_14":44.28,"sma_20":7682.7,"sma_60":8796.38,"sma_120":9283.98},{"date":"2026-05-08","open":6658,"high":6894,"low":6466,"close":6658,"volume":27795,"rsi_14":40.46,"sma_20":7613.25,"sma_60":8742.8,"sma_120":9274.67},{"date":"2026-05-11","open":6675,"high":6693,"low":6029,"close":6212,"volume":41318,"rsi_14":4.42,"sma_20":7518.0,"sma_60":8693.57,"sma_120":9261.27},{"date":"2026-05-12","open":6212,"high":6535,"low":6055,"close":6396,"volume":89154,"rsi_14":12.07,"sma_20":7437.2,"sma_60":8641.87,"sma_120":9247.14},{"date":"2026-05-13","open":6466,"high":6466,"low":5941,"close":6002,"volume":42477,"rsi_14":10.7,"sma_20":7335.8,"sma_60":8580.98,"sma_120":9229.3},{"date":"2026-05-14","open":6151,"high":6203,"low":5644,"close":5740,"volume":57272,"rsi_14":7.02,"sma_20":7224.4,"sma_60":8515.15,"sma_120":9208.62},{"date":"2026-05-15","open":5740,"high":5749,"low":5111,"close":5478,"volume":75657,"rsi_14":7.15,"sma_20":7146.65,"sma_60":8441.32,"sma_120":9184.81},{"date":"2026-05-18","open":5496,"high":5496,"low":5015,"close":5487,"volume":18212,"rsi_14":8.15,"sma_20":7058.85,"sma_60":8377.68,"sma_120":9160.49},{"date":"2026-05-19","open":5487,"high":5487,"low":5120,"close":5260,"volume":14933,"rsi_14":7.73,"sma_20":6902.9,"sma_60":8315.8,"sma_120":9138.22},{"date":"2026-05-20","open":5260,"high":5260,"low":4980,"close":5085,"volume":29398,"rsi_14":7.68,"sma_20":6746.5,"sma_60":8259.73,"sma_120":9114.04},{"date":"2026-05-21","open":5059,"high":5330,"low":4893,"close":4893,"volume":22466,"rsi_14":6.61,"sma_20":6584.85,"sma_60":8199.15,"sma_120":9089.14},{"date":"2026-05-22","open":4700,"high":5330,"low":4700,"close":5137,"volume":47127,"rsi_14":13.89,"sma_20":6431.05,"sma_60":8139.58,"sma_120":9062.78},{"date":"2026-05-26","open":5242,"high":5391,"low":5076,"close":5225,"volume":20274,"rsi_14":16.87,"sma_20":6297.35,"sma_60":8081.05,"sma_120":9039.41},{"date":"2026-05-27","open":5181,"high":5242,"low":4797,"close":4893,"volume":24552,"rsi_14":16.82,"sma_20":6159.3,"sma_60":8018.72,"sma_120":9011.23},{"date":"2026-05-28","open":4893,"high":4936,"low":4735,"close":4901,"volume":15790,"rsi_14":18.88,"sma_20":6026.05,"sma_60":7940.22,"sma_120":8982.47},{"date":"2026-05-29","open":4901,"high":5067,"low":4412,"close":4648,"volume":23777,"rsi_14":17.33,"sma_20":5888.0,"sma_60":7858.23,"sma_120":8946.72},{"date":"2026-06-01","open":4666,"high":4666,"low":4202,"close":4386,"volume":23900,"rsi_14":18.43,"sma_20":5735.95,"sma_60":7785.27,"sma_120":8905.43},{"date":"2026-06-02","open":4403,"high":4482,"low":4194,"close":4473,"volume":11605,"rsi_14":15.6,"sma_20":5589.15,"sma_60":7678.8,"sma_120":8864.29},{"date":"2026-06-04","open":3932,"high":4421,"low":3932,"close":4333,"volume":16049,"rsi_14":17.16,"sma_20":5441.45,"sma_60":7566.52,"sma_120":8821.83},{"date":"2026-06-05","open":4333,"high":4377,"low":3905,"close":4255,"volume":10110,"rsi_14":18.5,"sma_20":5306.0,"sma_60":7461.67,"sma_120":8772.1},{"date":"2026-06-08","open":3958,"high":4246,"low":3870,"close":3949,"volume":11323,"rsi_14":18.16,"sma_20":5170.55,"sma_60":7350.83,"sma_120":8723.83},{"date":"2026-06-09","open":3949,"high":4141,"low":3897,"close":4054,"volume":8245,"rsi_14":21.31,"sma_20":5040.35,"sma_60":7239.43,"sma_120":8673.29},{"date":"2026-06-10","open":3669,"high":4106,"low":3652,"close":3678,"volume":17181,"rsi_14":20.11,"sma_20":4913.65,"sma_60":7114.77,"sma_120":8614.17},{"date":"2026-06-11","open":3678,"high":4534,"low":3661,"close":3888,"volume":81131,"rsi_14":27.68,"sma_20":4788.25,"sma_60":6992.43,"sma_120":8550.6},{"date":"2026-06-12","open":3766,"high":4194,"low":3739,"close":4054,"volume":20316,"rsi_14":34.2,"sma_20":4690.85,"sma_60":6889.92,"sma_120":8488.42},{"date":"2026-06-15","open":4089,"high":4281,"low":3757,"close":3809,"volume":33196,"rsi_14":25.0,"sma_20":4594.3,"sma_60":6786.37,"sma_120":8417.12},{"date":"2026-06-16","open":3862,"high":3949,"low":3704,"close":3862,"volume":12264,"rsi_14":24.0,"sma_20":4513.5,"sma_60":6681.95,"sma_120":8346.64},{"date":"2026-06-17","open":3862,"high":3862,"low":3285,"close":3468,"volume":301342,"rsi_14":23.44,"sma_20":4412.55,"sma_60":6581.6,"sma_120":8279.79},{"date":"2026-06-18","open":3468,"high":3652,"low":3267,"close":3364,"volume":32953,"rsi_14":22.35,"sma_20":4317.75,"sma_60":6479.08,"sma_120":8206.62},{"date":"2026-06-19","open":3276,"high":4019,"low":3206,"close":3652,"volume":90120,"rsi_14":32.3,"sma_20":4246.1,"sma_60":6394.18,"sma_120":8136.57},{"date":"2026-06-22","open":3643,"high":3643,"low":3294,"close":3329,"volume":23248,"rsi_14":31.62,"sma_20":4167.9,"sma_60":6300.83,"sma_120":8064.85},{"date":"2026-06-23","open":3128,"high":3477,"low":3128,"close":3145,"volume":37977,"rsi_14":27.66,"sma_20":4068.3,"sma_60":6206.9,"sma_120":8004.34},{"date":"2026-06-24","open":3582,"high":3582,"low":3075,"close":3154,"volume":21018,"rsi_14":29.25,"sma_20":3964.75,"sma_60":6113.85,"sma_120":7946.17},{"date":"2026-06-25","open":3241,"high":3294,"low":3058,"close":3058,"volume":14840,"rsi_14":29.07,"sma_20":3873.0,"sma_60":6014.82,"sma_120":7887.19},{"date":"2026-06-26","open":3503,"high":3503,"low":2673,"close":2883,"volume":35417,"rsi_14":30.46,"sma_20":3772.1,"sma_60":5920.15,"sma_120":7822.61},{"date":"2026-06-29","open":2533,"high":3259,"low":2533,"close":2804,"volume":78603,"rsi_14":26.87,"sma_20":3679.9,"sma_60":5832.03,"sma_120":7749.87},{"date":"2026-06-30","open":3399,"high":3399,"low":1983,"close":2700,"volume":562961,"rsi_14":29.88,"sma_20":3595.6,"sma_60":5735.05,"sma_120":7677.71},{"date":"2026-07-01","open":2700,"high":2700,"low":2700,"close":2700,"volume":0,"rsi_14":23.24,"sma_20":3506.95,"sma_60":5642.0,"sma_120":7605.12},{"date":"2026-07-02","open":2700,"high":2700,"low":2700,"close":2700,"volume":0,"rsi_14":17.04,"sma_20":3425.3,"sma_60":5552.15,"sma_120":7532.96},{"date":"2026-07-03","open":2700,"high":2700,"low":2700,"close":2700,"volume":0,"rsi_14":19.35,"sma_20":3347.55,"sma_60":5468.42,"sma_120":7462.98},{"date":"2026-07-06","open":2700,"high":2700,"low":2700,"close":2700,"volume":0,"rsi_14":16.91,"sma_20":3285.1,"sma_60":5379.45,"sma_120":7394.39},{"date":"2026-07-07","open":2700,"high":2700,"low":2700,"close":2700,"volume":0,"rsi_14":21.81,"sma_20":3217.4,"sma_60":5290.33,"sma_120":7328.79},{"date":"2026-07-08","open":2700,"high":2700,"low":2700,"close":2700,"volume":0,"rsi_14":23.61,"sma_20":3168.5,"sma_60":5200.05,"sma_120":7263.26},{"date":"2026-07-09","open":2700,"high":2700,"low":2700,"close":2700,"volume":0,"rsi_14":0.93,"sma_20":3109.1,"sma_60":5111.52,"sma_120":7200.86},{"date":"2026-07-10","open":2700,"high":2700,"low":2700,"close":2700,"volume":0,"rsi_14":1.39,"sma_20":3041.4,"sma_60":5022.68,"sma_120":7141.81},{"date":"2026-07-13","open":2700,"high":2700,"low":2700,"close":2700,"volume":0,"rsi_14":1.94,"sma_20":2985.95,"sma_60":4934.88,"sma_120":7085.89},{"date":"2026-07-14","open":2700,"high":2700,"low":2700,"close":2700,"volume":0,"rsi_14":0.0,"sma_20":2927.85,"sma_60":4862.67,"sma_120":7028.52},{"date":"2026-07-15","open":2700,"high":2700,"low":2700,"close":2700,"volume":0,"rsi_14":0.0,"sma_20":2889.45,"sma_60":4786.95,"sma_120":6975.44},{"date":"2026-07-16","open":2700,"high":2700,"low":2700,"close":2700,"volume":0,"rsi_14":0.0,"sma_20":2856.25,"sma_60":4692.3,"sma_120":6919.02},{"date":"2026-07-20","open":2700,"high":2700,"low":2700,"close":2700,"volume":0,"rsi_14":0.0,"sma_20":2808.65,"sma_60":4600.42,"sma_120":6862.07},{"date":"2026-07-21","open":2700,"high":2700,"low":2700,"close":2700,"volume":0,"rsi_14":100.0,"sma_20":2777.2,"sma_60":4509.98,"sma_120":6809.22},{"date":"2026-07-22","open":2700,"high":2710,"low":1999,"close":2080,"volume":155360,"rsi_14":0.0,"sma_20":2723.95,"sma_60":4407.77,"sma_120":6749.01},{"date":"2026-07-23","open":2080,"high":2600,"low":1960,"close":1962,"volume":146215,"rsi_14":0.0,"sma_20":2664.35,"sma_60":4308.82,"sma_120":6687.38},{"date":"2026-07-24","open":1976,"high":2170,"low":1944,"close":1960,"volume":89085,"rsi_14":0.0,"sma_20":2609.45,"sma_60":4213.92,"sma_120":6624.85},{"date":"2026-07-27","open":2015,"high":2110,"low":1900,"close":1994,"volume":33537,"rsi_14":4.39,"sma_20":2565.0,"sma_60":4121.05,"sma_120":6563.93},{"date":"2026-07-28","open":1994,"high":2190,"low":1906,"close":1936,"volume":54781,"rsi_14":4.09,"sma_20":2521.6,"sma_60":4029.83,"sma_120":6503.02},{"date":"2026-07-29","open":1866,"high":2020,"low":1765,"close":1902,"volume":61103,"rsi_14":3.93,"sma_20":2481.7,"sma_60":3937.75,"sma_120":6440.53},{"date":"2026-07-30","open":1959,"high":2095,"low":1860,"close":2075,"volume":39552,"rsi_14":19.92,"sma_20":2450.45,"sma_60":3848.85,"sma_120":6384.14},{"date":"2026-07-31","open":2075,"high":2220,"low":1965,"close":2190,"volume":22096,"rsi_14":27.9,"sma_20":2424.95,"sma_60":3763.9,"sma_120":6329.36},{"date":"2026-08-03","open":2190,"high":2390,"low":2190,"close":2205,"volume":29507,"rsi_14":28.83,"sma_20":2400.2,"sma_60":3684.58,"sma_120":6268.66},{"date":"2026-08-04","open":2205,"high":2590,"low":2205,"close":2300,"volume":66082,"rsi_14":34.18,"sma_20":2380.2,"sma_60":3611.95,"sma_120":6204.17},{"date":"2026-08-05","open":2365,"high":2990,"low":2365,"close":2990,"volume":88156,"rsi_14":57.42,"sma_20":2394.7,"sma_60":3550.82,"sma_120":6146.81},{"date":"2026-08-06","open":3885,"high":3885,"low":3885,"close":3885,"volume":62282,"rsi_14":70.8,"sma_20":2453.95,"sma_60":3512.03,"sma_120":6102.8},{"date":"2026-08-07","open":5010,"high":5010,"low":3315,"close":3705,"volume":1564768,"rsi_14":66.59,"sma_20":2504.2,"sma_60":3467.18,"sma_120":6054.52},{"date":"2026-08-10","open":3745,"high":3745,"low":3205,"close":3290,"volume":370296,"rsi_14":58.57,"sma_20":2533.7,"sma_60":3421.98,"sma_120":6001.48},{"date":"2026-08-11","open":3200,"high":3515,"low":2990,"close":3295,"volume":295177,"rsi_14":71.47,"sma_20":2563.45,"sma_60":3381.23,"sma_120":5948.19},{"date":"2026-08-12","open":3295,"high":3400,"low":3010,"close":3240,"volume":123804,"rsi_14":73.1,"sma_20":2590.45,"sma_60":3343.93,"sma_120":5892.62},{"date":"2026-08-13","open":3210,"high":3860,"low":3050,"close":3055,"volume":284188,"rsi_14":68.57,"sma_20":2608.2,"sma_60":3303.4,"sma_120":5840.54},{"date":"2026-08-14","open":3130,"high":3400,"low":2850,"close":3060,"volume":170503,"rsi_14":68.25,"sma_20":2626.2,"sma_60":3266.73,"sma_120":5791.27},{"date":"2026-08-18","open":3110,"high":3120,"low":2800,"close":2860,"volume":50149,"rsi_14":65.09,"sma_20":2634.2,"sma_60":3229.65,"sma_120":5744.69},{"date":"2026-08-19","open":2815,"high":2875,"low":2690,"close":2690,"volume":45104,"rsi_14":62.32,"sma_20":2633.7,"sma_60":3192.93,"sma_120":5696.04},{"date":"2026-08-20","open":3190,"high":3300,"low":2705,"close":2885,"volume":271370,"rsi_14":62.58,"sma_20":2673.95,"sma_60":3155.4,"sma_120":5647.49},{"date":"2026-08-21","open":2880,"high":2985,"low":2700,"close":2790,"volume":71129,"rsi_14":59.38,"sma_20":2715.35,"sma_60":3114.82,"sma_120":5597.93},{"date":"2026-08-24","open":2830,"high":3160,"low":2830,"close":3025,"volume":96556,"rsi_14":61.99,"sma_20":2768.6,"sma_60":3083.68,"sma_120":5551.2},{"date":"2026-08-25","open":3025,"high":3030,"low":2630,"close":2785,"volume":103174,"rsi_14":56.8,"sma_20":2808.15,"sma_60":3048.42,"sma_120":5494.32},{"date":"2026-08-26","open":2730,"high":2815,"low":2640,"close":2760,"volume":63752,"rsi_14":46.03,"sma_20":2849.35,"sma_60":3016.95,"sma_120":5437.59},{"date":"2026-08-27","open":2760,"high":2820,"low":2640,"close":2745,"volume":28353,"rsi_14":21.78,"sma_20":2891.5,"sma_60":2989.6,"sma_120":5387.43},{"date":"2026-08-28","open":2745,"high":2780,"low":2640,"close":2725,"volume":18538,"rsi_14":23.66,"sma_20":2924.0,"sma_60":2960.47,"sma_120":5319.63},{"date":"2026-08-31","open":2695,"high":2755,"low":2605,"close":2750,"volume":19011,"rsi_14":31.63,"sma_20":2952.0,"sma_60":2934.08,"sma_120":5250.3},{"date":"2026-09-01","open":2755,"high":2890,"low":2700,"close":2795,"volume":14512,"rsi_14":33.44,"sma_20":2981.5,"sma_60":2909.75,"sma_120":5185.71},{"date":"2026-09-02","open":2795,"high":2850,"low":2715,"close":2775,"volume":14929,"rsi_14":34.24,"sma_20":3005.25,"sma_60":2890.18,"sma_120":5120.51},{"date":"2026-09-03","open":2990,"high":2990,"low":2655,"close":2680,"volume":36048,"rsi_14":36.46,"sma_20":2989.75,"sma_60":2867.28,"sma_120":5053.36},{"date":"2026-09-04","open":2680,"high":2750,"low":2615,"close":2745,"volume":19456,"rsi_14":39.1,"sma_20":2932.75,"sma_60":2851.73,"sma_120":4983.25},{"date":"2026-09-07","open":2855,"high":2855,"low":2640,"close":2680,"volume":17382,"rsi_14":43.13,"sma_20":2881.5,"sma_60":2831.6,"sma_120":4912.02},{"date":"2026-09-08","open":2685,"high":2735,"low":2610,"close":2700,"volume":21571,"rsi_14":50.43,"sma_20":2852.0,"sma_60":2809.03,"sma_120":4849.48},{"date":"2026-09-09","open":2700,"high":2900,"low":2675,"close":2880,"volume":29283,"rsi_14":49.78,"sma_20":2831.25,"sma_60":2793.55,"sma_120":4789.96},{"date":"2026-09-10","open":2880,"high":3000,"low":2835,"close":2960,"volume":23170,"rsi_14":57.52,"sma_20":2817.25,"sma_60":2778.52,"sma_120":4730.23},{"date":"2026-09-11","open":2960,"high":3010,"low":2820,"close":2890,"volume":16152,"rsi_14":43.01,"sma_20":2809.0,"sma_60":2768.88,"sma_120":4675.24},{"date":"2026-09-14","open":2890,"high":3400,"low":2800,"close":2980,"volume":28260,"rsi_14":61.96,"sma_20":2805.0,"sma_60":2762.48,"sma_120":4620.78},{"date":"2026-09-15","open":3045,"high":3115,"low":2605,"close":2965,"volume":21542,"rsi_14":62.73,"sma_20":2810.25,"sma_60":2751.03,"sma_120":4572.61},{"date":"2026-09-16","open":2845,"high":3705,"low":2710,"close":3705,"volume":89053,"rsi_14":81.37,"sma_20":2861.0,"sma_60":2757.3,"sma_120":4529.07},{"date":"2026-09-17","open":4445,"high":4815,"low":4170,"close":4815,"volume":280570,"rsi_14":89.89,"sma_20":2957.5,"sma_60":2785.13,"sma_120":4496.02},{"date":"2026-09-18","open":6060,"high":6140,"low":4390,"close":4570,"volume":2552429,"rsi_14":82.04,"sma_20":3046.5,"sma_60":2808.73,"sma_120":4461.29},{"date":"2026-09-21","open":4600,"high":5400,"low":4175,"close":4270,"volume":1785121,"rsi_14":73.83,"sma_20":3108.75,"sma_60":2828.93,"sma_120":4421.88},{"date":"2026-09-22","open":4220,"high":4240,"low":3785,"close":3885,"volume":241697,"rsi_14":66.04,"sma_20":3163.75,"sma_60":2845.63,"sma_120":4382.89},{"date":"2026-09-23","open":3985,"high":4105,"low":3770,"close":3955,"volume":164898,"rsi_14":68.56,"sma_20":3223.5,"sma_60":2864.82,"sma_120":4348.43},{"date":"2026-09-28","open":3865,"high":4255,"low":3865,"close":4045,"volume":168720,"rsi_14":68.79,"sma_20":3288.5,"sma_60":2887.23,"sma_120":4311.14},{"date":"2026-09-29","open":4005,"high":4005,"low":3765,"close":3865,"volume":64577,"rsi_14":66.57,"sma_20":3345.5,"sma_60":2906.65,"sma_120":4274.32},{"date":"2026-09-30","open":3865,"high":3895,"low":3705,"close":3745,"volume":72869,"rsi_14":64.22,"sma_20":3395.25,"sma_60":2924.07,"sma_120":4238.11},{"date":"2026-10-01","open":3750,"high":3865,"low":3655,"close":3760,"volume":32818,"rsi_14":62.54,"sma_20":3443.5,"sma_60":2941.73,"sma_120":4205.07},{"date":"2026-10-02","open":3855,"high":3990,"low":3705,"close":3845,"volume":40951,"rsi_14":62.59,"sma_20":3497.0,"sma_60":2960.82,"sma_120":4170.13},{"date":"2026-10-06","open":3885,"high":3930,"low":3685,"close":3840,"volume":49284,"rsi_14":63.77,"sma_20":3555.0,"sma_60":2979.82,"sma_120":4135.07},{"date":"2026-10-07","open":3890,"high":4250,"low":3710,"close":3875,"volume":128182,"rsi_14":63.18,"sma_20":3611.5,"sma_60":2999.4,"sma_120":4099.73},{"date":"2026-10-08","open":3880,"high":3880,"low":3655,"close":3760,"volume":37498,"rsi_14":61.37,"sma_20":3665.5,"sma_60":3017.07,"sma_120":4064.29},{"date":"2026-10-12","open":3760,"high":3760,"low":3535,"close":3600,"volume":37877,"rsi_14":48.2,"sma_20":3710.5,"sma_60":3032.07,"sma_120":4027.38},{"date":"2026-10-13","open":3580,"high":3580,"low":3335,"close":3425,"volume":46756,"rsi_14":14.9,"sma_20":3737.75,"sma_60":3044.15,"sma_120":3989.52},{"date":"2026-10-14","open":3535,"high":3580,"low":3335,"close":3405,"volume":17033,"rsi_14":16.81,"sma_20":3760.0,"sma_60":3055.9,"sma_120":3959.28},{"date":"2026-10-15","open":3405,"high":3505,"low":3100,"close":3345,"volume":22254,"rsi_14":19.47,"sma_20":3782.75,"sma_60":3066.65,"sma_120":3926.8},{"date":"2026-10-16","open":3200,"high":3450,"low":3010,"close":3370,"volume":20772,"rsi_14":27.71,"sma_20":3802.25,"sma_60":3077.82,"sma_120":3885.06},{"date":"2026-10-19","open":3405,"high":3580,"low":3110,"close":3380,"volume":12406,"rsi_14":23.74,"sma_20":3823.0,"sma_60":3089.15,"sma_120":3844.78},{"date":"2026-10-20","open":3380,"high":3500,"low":3170,"close":3270,"volume":7130,"rsi_14":15.25,"sma_20":3801.25,"sma_60":3098.65,"sma_120":3804.32},{"date":"2026-10-21","open":3075,"high":3410,"low":3075,"close":3340,"volume":9302,"rsi_14":23.88,"sma_20":3727.5,"sma_60":3119.65,"sma_120":3763.71},{"date":"2026-10-22","open":3400,"high":3425,"low":3140,"close":3195,"volume":21330,"rsi_14":23.3,"sma_20":3658.75,"sma_60":3140.2,"sma_120":3724.51},{"date":"2026-10-23","open":3340,"high":3340,"low":3100,"close":3300,"volume":17848,"rsi_14":29.46,"sma_20":3610.25,"sma_60":3162.53,"sma_120":3688.22}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":11.44,"ttm_eps":null,"close":8781.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":12.7,"ttm_eps":null,"close":7933.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":7.51,"ttm_eps":null,"close":5181.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":6.13,"ttm_eps":null,"close":5766.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":10.94,"ttm_eps":null,"close":7759.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":15.11,"ttm_eps":null,"close":8318.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":7.61,"ttm_eps":null,"close":11359.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":4.77,"ttm_eps":null,"close":8091.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":1.69,"ttm_eps":null,"close":2700.0}],"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":"큐라티스","phase":"above-fold","symbol_resolved":true}