{"status":"ok","report":{"price_analysis":{"current":10820.0,"change_1d":-0.6,"change_7d":9.8,"change_30d":110.1,"high_30d":13100.0,"low_30d":4950.0,"position_in_range":72.0,"support":5765.0,"resistance":12285.0},"summary":"코셈(360350)은 Technology 섹터 KR 시장 종목입니다, 시가총액 588.38억. 현재가 10,820원, 전일 대비 -0.6%, 30일 +110.1%. ROE -3.5%. 기술적 시그널: MACD 데드크로스, 정배열 상승 추세. 최근 5일 외국인 순매도 1.30만, 기관 순매도 1.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -3.5%로 적자 상태입니다. 시가총액 588.38억. 매출 125.47억, 영업이익 -22.41억.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":3.91,"roe":-3.55,"eps":-92.0,"revenue":12546650126.0,"operating_income":-2241369185.0,"net_income":-1152950729.0,"market_cap":58837699300,"profit_margin":-9.19,"roa":-2.49,"operating_margin":-17.86,"gross_margin":35.5,"debt_ratio":0.42625644779537314,"total_assets":21438803126.0,"total_equity":15031520565.0,"total_debt":6407282561.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 50.1로 중립 구간입니다. MACD(825.56)가 시그널선(901.97)을 하회합니다(데드크로스). 현재가가 SMA20(10046)과 SMA60(7333) 위에 있어 정배열 상승 추세입니다. 볼린저밴드 7049~13044 (현재 위치 63%).","trend":"상승","grade":"C","comment":"상승 추세, RSI 50","rsi_14":50.10438413361169,"macd":825.5620162387058,"macd_signal":901.9656228076103,"sma_20":10046.5,"sma_60":7333.0,"bb_upper":13043.61377828737,"bb_lower":7049.386221712629,"atr_14":1295.7142857142858},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -1.30만, 기관 순매수 -1.00. 30일 누적: 외국인 -9.49만, 기관 -3202.00.","foreign_trend":"매도","institution_trend":"매도","comment":"외국인 매도, 기관 매도","foreign_flow":-12990.0,"institutional_flow":-1.0,"data":[{"date":"2026-10-23","foreign_net":-4091.0,"institution_net":0.0,"retail_net":4091.0},{"date":"2026-10-22","foreign_net":-6233.0,"institution_net":-1.0,"retail_net":6234.0},{"date":"2026-10-21","foreign_net":-1282.0,"institution_net":-1.0,"retail_net":1283.0},{"date":"2026-10-20","foreign_net":-1159.0,"institution_net":0.0,"retail_net":1159.0},{"date":"2026-10-19","foreign_net":-225.0,"institution_net":1.0,"retail_net":224.0},{"date":"2026-10-16","foreign_net":290.0,"institution_net":-2.0,"retail_net":-288.0},{"date":"2026-10-15","foreign_net":178.0,"institution_net":2.0,"retail_net":-180.0},{"date":"2026-10-14","foreign_net":-427.0,"institution_net":0.0,"retail_net":427.0},{"date":"2026-10-13","foreign_net":-74.0,"institution_net":0.0,"retail_net":74.0},{"date":"2026-10-12","foreign_net":-2345.0,"institution_net":1.0,"retail_net":2344.0},{"date":"2026-10-08","foreign_net":-1582.0,"institution_net":0.0,"retail_net":1582.0},{"date":"2026-10-07","foreign_net":-12134.0,"institution_net":0.0,"retail_net":12134.0},{"date":"2026-10-06","foreign_net":9267.0,"institution_net":-3202.0,"retail_net":-6065.0},{"date":"2026-10-02","foreign_net":-9347.0,"institution_net":0.0,"retail_net":9347.0},{"date":"2026-10-01","foreign_net":-4710.0,"institution_net":1.0,"retail_net":4709.0},{"date":"2026-09-30","foreign_net":-12964.0,"institution_net":0.0,"retail_net":12964.0},{"date":"2026-09-29","foreign_net":618.0,"institution_net":-1.0,"retail_net":-617.0},{"date":"2026-09-28","foreign_net":-49803.0,"institution_net":0.0,"retail_net":49803.0},{"date":"2026-09-23","foreign_net":-6112.0,"institution_net":0.0,"retail_net":6112.0},{"date":"2026-09-22","foreign_net":-780.0,"institution_net":0.0,"retail_net":780.0},{"date":"2026-09-21","foreign_net":6429.0,"institution_net":0.0,"retail_net":-6429.0},{"date":"2026-09-18","foreign_net":-3032.0,"institution_net":-1052.0,"retail_net":4084.0},{"date":"2026-09-17","foreign_net":-2653.0,"institution_net":1052.0,"retail_net":1601.0},{"date":"2026-09-16","foreign_net":-320.0,"institution_net":0.0,"retail_net":320.0},{"date":"2026-09-15","foreign_net":-6647.0,"institution_net":0.0,"retail_net":6647.0},{"date":"2026-09-14","foreign_net":13932.0,"institution_net":0.0,"retail_net":-13932.0},{"date":"2026-09-11","foreign_net":3581.0,"institution_net":-8.0,"retail_net":-3573.0},{"date":"2026-09-10","foreign_net":-2615.0,"institution_net":8.0,"retail_net":2607.0},{"date":"2026-09-09","foreign_net":-618.0,"institution_net":0.0,"retail_net":618.0},{"date":"2026-09-08","foreign_net":-85.0,"institution_net":0.0,"retail_net":85.0}],"periods":{"d1":{"foreign_net":-4091.0,"institution_net":0,"retail_net":4091.0},"d3":{"foreign_net":-11606.0,"institution_net":-2.0,"retail_net":11608.0},"d7":{"foreign_net":-12522.0,"institution_net":-1.0,"retail_net":12523.0},"d14":{"foreign_net":-29164.0,"institution_net":-3202.0,"retail_net":32366.0},"d30":{"foreign_net":-94943.0,"institution_net":-3202.0,"retail_net":98145.0}}},"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 -92, PBR 3.91x) — 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 -92원"}]},"growth":{"grade":"C","percentile":68,"summary":"매출 +7.8%","metrics":[{"name":"매출 성장률 (QoQ)","value":7.8,"unit":"%","percentile":60,"direction":"higher_better"},{"name":"영업이익 성장률","value":32.6,"unit":"%","percentile":76,"direction":"higher_better","note":"적자 축소"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -3.5%","metrics":[{"name":"ROE","value":-3.55,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-17.86,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-9.19,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-2.49,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"C","percentile":57,"summary":"RSI 50","metrics":[{"name":"RSI (14)","value":50.1,"unit":"","percentile":50,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":110.1,"unit":"%","percentile":92,"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 3.0x, 순차입금비율 0.3x","metrics":[{"name":"유동비율","value":3.03,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":0.32,"unit":"x","percentile":62,"direction":"lower_better","rating":"good","note":"≤ 0.6"},{"name":"이자보상배율","value":-59.8,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.05,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -92, PBR 3.91x) — PBR 기준 평가"},"growth":{"grade":"C","reason":"매출 +7.8%"},"profitability":{"grade":"C","reason":"ROE -3.5%"},"momentum":{"grade":"C","reason":"RSI 50"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-2.49,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-3.55,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-10.45,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.43,"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":35.5,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":-17.86,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-9.19,"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":["이동평균선 정배열 상승 추세"],"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":["이동평균선 정배열 상승 추세"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":3.91,"per_5y_high":60.93,"per_5y_low":40.67,"per_5y_avg":53.63,"per_percentile":null,"pbr_5y_high":8.22,"pbr_5y_low":2.48,"pbr_5y_avg":3.91,"pbr_percentile":87.5,"per_5y_median":59.3,"pbr_5y_median":3.44,"history":[{"quarter":"2024-Q3","per":40.67,"pbr":3.2},{"quarter":"2024-Q4","per":59.3,"pbr":2.86},{"quarter":"2025-Q1","per":60.93,"pbr":2.48},{"quarter":"2025-Q2","per":null,"pbr":3.82},{"quarter":"2025-Q3","per":null,"pbr":3.68},{"quarter":"2025-Q4","per":null,"pbr":3.15},{"quarter":"2026-Q1","per":null,"pbr":8.22},{"quarter":"2026-Q2","per":null,"pbr":3.86},{"quarter":"현재","per":null,"pbr":3.91}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q3","close":8240.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":7820.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":6710.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":8090.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":7570.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":6850.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":16030.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":6870.0,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Technology","industry":"SCIENTIFIC & TECHNICAL INSTRUMENTS"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-09","per":40.67,"eps":202.62,"close":8240.0,"source":"reported"},{"date":"2024-10","per":36.52,"eps":202.62,"close":7400.0,"source":"reported"},{"date":"2024-11","per":38.84,"eps":202.62,"close":7870.0,"source":"reported"},{"date":"2024-12","per":59.3,"eps":131.87,"close":7820.0,"source":"reported"},{"date":"2025-01","per":57.94,"eps":131.87,"close":7640.0,"source":"reported"},{"date":"2025-02","per":54.52,"eps":131.87,"close":7190.0,"source":"reported"},{"date":"2025-03","per":60.93,"eps":110.13,"close":6710.0,"source":"reported"},{"date":"2025-04","per":79.09,"eps":110.13,"close":8710.0,"source":"reported"},{"date":"2025-05","per":75.0,"eps":110.13,"close":8260.0,"source":"reported"}],"trailing_per_history_meta":{"avg":55.87,"std":14.31,"upper_1sd":70.18,"lower_1sd":41.55,"current":75.0,"count":9},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":null,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PBR","value":"3.9배"},{"label":"ROE","value":"-3.5%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T23:44:13.144539+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"},"portfolio":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"chart_data":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":-0.03547783131413359,"dividend_yield":null,"eps":-92.0,"revenue":2722000163.0,"operating_income":-741369185.0,"net_income":-533285751.0,"market_cap":null,"profit_margin":-0.19591686960527196,"operating_margin":-0.2723619179298337,"roa":-0.024874791184273503,"gross_margin":0.3549674155548535,"total_equity":15031520565.0,"total_assets":21438803126.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":4.25,"roe":-0.055863061554025324,"dividend_yield":null,"eps":-160.28,"revenue":2524649963.0,"operating_income":-1100000000.0,"net_income":-919664978.0,"market_cap":86000000000.0,"profit_margin":-0.36427425246198375,"operating_margin":-0.44,"roa":-0.04271882692068493,"gross_margin":0.37664748140770277,"total_equity":16462845974.0,"total_assets":21528329411.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.04421125808302185,"dividend_yield":null,"eps":139.42,"revenue":4800000000.0,"operating_income":300000000.0,"net_income":800000000.0,"market_cap":null,"profit_margin":0.16666666666666666,"operating_margin":0.0625,"roa":0.035072331423464484,"gross_margin":0.44817222041666666,"total_equity":18356852512.0,"total_assets":23140165226.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.028850373114167906,"dividend_yield":null,"eps":-87.14,"revenue":2500000000.0,"operating_income":-700000000.0,"net_income":-500000000.0,"market_cap":null,"profit_margin":-0.2,"operating_margin":-0.28,"roa":-0.02237139055914234,"gross_margin":0.3750188456,"total_equity":17360778837.0,"total_assets":22388637205.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.05094901214048307,"dividend_yield":null,"eps":-156.85,"revenue":2900000000.0,"operating_income":-800000000.0,"net_income":-900000000.0,"market_cap":null,"profit_margin":-0.3103448275862069,"operating_margin":-0.27586206896551724,"roa":-0.039499501625920384,"gross_margin":0.34665685103448274,"total_equity":17861643784.0,"total_assets":23039103496.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.0118734385812769,"dividend_yield":null,"eps":-47.32,"revenue":3144572621.0,"operating_income":-316837492.0,"net_income":-271509411.0,"market_cap":null,"profit_margin":-0.08634222952486871,"operating_margin":-0.1007569327176941,"roa":-0.009581755021902935,"gross_margin":0.438075411202278,"total_equity":22866957128.0,"total_assets":28336083565.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.0553092573837507,"dividend_yield":null,"eps":222.74,"revenue":6289895275.0,"operating_income":850363633.0,"net_income":1278092710.0,"market_cap":null,"profit_margin":0.2031977726370015,"operating_margin":0.13519519734770147,"roa":0.04528553787177651,"gross_margin":0.37217573101803353,"total_equity":23108115539.0,"total_assets":28222977358.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.013642466712864253,"dividend_yield":null,"eps":-51.72,"revenue":2623605375.0,"operating_income":-373484033.0,"net_income":-296739308.0,"market_cap":null,"profit_margin":-0.1131036362509358,"operating_margin":-0.14235526293659923,"roa":-0.011126436098402075,"gross_margin":0.4317690205219983,"total_equity":21751147666.0,"total_assets":26669753493.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":-0.003525631723609816,"dividend_yield":null,"eps":-13.57,"revenue":3151472987.0,"operating_income":-301955723.0,"net_income":-77852240.0,"market_cap":null,"profit_margin":-0.024703445125864885,"operating_margin":-0.09581415555379469,"roa":-0.002884901578043717,"gross_margin":0.43110920753705323,"total_equity":22081784515.0,"total_assets":26986099142.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":-0.00664706738764436,"dividend_yield":null,"eps":-25.58,"revenue":2665406845.0,"operating_income":-411283677.0,"net_income":-146761715.0,"market_cap":null,"profit_margin":-0.0550616560752473,"operating_margin":-0.15430427732693844,"roa":-0.005793510164293327,"gross_margin":0.4839662273021588,"total_equity":22079167615.0,"total_assets":25332088982.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.13196578881312798,"dividend_yield":null,"eps":293.49,"revenue":13729282775.0,"operating_income":1501966865.0,"net_income":1684026449.0,"market_cap":null,"profit_margin":0.12265946274094423,"operating_margin":0.10939878576432045,"roa":0.10452693695355579,"gross_margin":0.4497485064000366,"total_equity":12761083491.0,"total_assets":16110932723.0}],"current_price":10820.0,"change_pct":-0.55,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2024-02-23","close":25550.0},{"date":"2024-02-26","close":33200.0},{"date":"2024-02-27","close":25100.0},{"date":"2024-02-28","close":25900.0},{"date":"2024-02-29","close":30200.0},{"date":"2024-03-04","close":35750.0},{"date":"2024-03-05","close":33550.0},{"date":"2024-03-06","close":33950.0},{"date":"2024-03-07","close":33050.0},{"date":"2024-03-08","close":31600.0},{"date":"2024-03-11","close":29200.0},{"date":"2024-03-12","close":27650.0},{"date":"2024-03-13","close":27800.0},{"date":"2024-03-14","close":29250.0},{"date":"2024-03-15","close":27600.0},{"date":"2024-03-18","close":26300.0},{"date":"2024-03-19","close":26000.0},{"date":"2024-03-20","close":24450.0},{"date":"2024-03-21","close":23500.0},{"date":"2024-03-22","close":23350.0},{"date":"2024-03-25","close":20250.0},{"date":"2024-03-26","close":19250.0},{"date":"2024-03-27","close":19810.0},{"date":"2024-03-28","close":20750.0},{"date":"2024-03-29","close":19900.0},{"date":"2024-04-01","close":20200.0},{"date":"2024-04-02","close":18640.0},{"date":"2024-04-03","close":18000.0},{"date":"2024-04-04","close":17040.0},{"date":"2024-04-05","close":16800.0},{"date":"2024-04-08","close":16140.0},{"date":"2024-04-09","close":16080.0},{"date":"2024-04-11","close":16440.0},{"date":"2024-04-12","close":16440.0},{"date":"2024-04-15","close":15200.0},{"date":"2024-04-16","close":15100.0},{"date":"2024-04-17","close":15600.0},{"date":"2024-04-18","close":16350.0},{"date":"2024-04-19","close":15300.0},{"date":"2024-04-22","close":15770.0},{"date":"2024-04-23","close":14850.0},{"date":"2024-04-24","close":15490.0},{"date":"2024-04-25","close":18000.0},{"date":"2024-04-26","close":17250.0},{"date":"2024-04-29","close":17700.0},{"date":"2024-04-30","close":17780.0},{"date":"2024-05-02","close":17660.0},{"date":"2024-05-03","close":18250.0},{"date":"2024-05-07","close":17570.0},{"date":"2024-05-08","close":17240.0},{"date":"2024-05-09","close":16680.0},{"date":"2024-05-10","close":16100.0},{"date":"2024-05-13","close":15750.0},{"date":"2024-05-14","close":15460.0},{"date":"2024-05-16","close":14900.0},{"date":"2024-05-17","close":14420.0},{"date":"2024-05-20","close":13760.0},{"date":"2024-05-21","close":13260.0},{"date":"2024-05-22","close":13470.0},{"date":"2024-05-23","close":13070.0},{"date":"2024-05-24","close":12550.0},{"date":"2024-05-27","close":12560.0},{"date":"2024-05-28","close":13090.0},{"date":"2024-05-29","close":12180.0},{"date":"2024-05-30","close":12260.0},{"date":"2024-05-31","close":12830.0},{"date":"2024-06-03","close":12890.0},{"date":"2024-06-04","close":12400.0},{"date":"2024-06-05","close":12400.0},{"date":"2024-06-07","close":12320.0},{"date":"2024-06-10","close":12350.0},{"date":"2024-06-11","close":13070.0},{"date":"2024-06-12","close":12510.0},{"date":"2024-06-13","close":13630.0},{"date":"2024-06-14","close":13300.0},{"date":"2024-06-17","close":12210.0},{"date":"2024-06-18","close":12230.0},{"date":"2024-06-19","close":11870.0},{"date":"2024-06-20","close":11700.0},{"date":"2024-06-21","close":11080.0},{"date":"2024-06-24","close":10450.0},{"date":"2024-06-25","close":11150.0},{"date":"2024-06-26","close":10960.0},{"date":"2024-06-27","close":10990.0},{"date":"2024-06-28","close":11160.0},{"date":"2024-07-01","close":11230.0},{"date":"2024-07-02","close":11010.0},{"date":"2024-07-03","close":11030.0},{"date":"2024-07-04","close":10660.0},{"date":"2024-07-05","close":10630.0},{"date":"2024-07-08","close":11160.0},{"date":"2024-07-09","close":11190.0},{"date":"2024-07-10","close":10890.0},{"date":"2024-07-11","close":10670.0},{"date":"2024-07-12","close":10660.0},{"date":"2024-07-15","close":11140.0},{"date":"2024-07-16","close":11430.0},{"date":"2024-07-17","close":10720.0},{"date":"2024-07-18","close":10400.0},{"date":"2024-07-19","close":10720.0},{"date":"2024-07-22","close":10400.0},{"date":"2024-07-23","close":9860.0},{"date":"2024-07-24","close":10140.0},{"date":"2024-07-25","close":9960.0},{"date":"2024-07-26","close":9860.0},{"date":"2024-07-29","close":9820.0},{"date":"2024-07-30","close":9470.0},{"date":"2024-07-31","close":9590.0},{"date":"2024-08-01","close":9690.0},{"date":"2024-08-02","close":9000.0},{"date":"2024-08-05","close":7220.0},{"date":"2024-08-06","close":8080.0},{"date":"2024-08-07","close":8120.0},{"date":"2024-08-08","close":8160.0},{"date":"2024-08-09","close":8430.0},{"date":"2024-08-12","close":8690.0},{"date":"2024-08-13","close":8550.0},{"date":"2024-08-14","close":8790.0},{"date":"2024-08-16","close":8780.0},{"date":"2024-08-19","close":8600.0},{"date":"2024-08-20","close":9300.0},{"date":"2024-08-21","close":9040.0},{"date":"2024-08-22","close":9340.0},{"date":"2024-08-23","close":9150.0},{"date":"2024-08-26","close":8900.0},{"date":"2024-08-27","close":8990.0},{"date":"2024-08-28","close":8810.0},{"date":"2024-08-29","close":8500.0},{"date":"2024-08-30","close":8930.0},{"date":"2024-09-02","close":8840.0},{"date":"2024-09-03","close":9620.0},{"date":"2024-09-04","close":9320.0},{"date":"2024-09-05","close":9000.0},{"date":"2024-09-06","close":8340.0},{"date":"2024-09-09","close":8370.0},{"date":"2024-09-10","close":7980.0},{"date":"2024-09-11","close":7790.0},{"date":"2024-09-12","close":8200.0},{"date":"2024-09-13","close":8210.0},{"date":"2024-09-19","close":8070.0},{"date":"2024-09-20","close":8000.0},{"date":"2024-09-23","close":8320.0},{"date":"2024-09-24","close":8630.0},{"date":"2024-09-25","close":8460.0},{"date":"2024-09-26","close":8700.0},{"date":"2024-09-27","close":8690.0},{"date":"2024-09-30","close":8240.0},{"date":"2024-10-02","close":8190.0},{"date":"2024-10-04","close":8180.0},{"date":"2024-10-07","close":8490.0},{"date":"2024-10-08","close":8130.0},{"date":"2024-10-10","close":8070.0},{"date":"2024-10-11","close":7800.0},{"date":"2024-10-14","close":8200.0},{"date":"2024-10-15","close":8180.0},{"date":"2024-10-16","close":7910.0},{"date":"2024-10-17","close":7860.0},{"date":"2024-10-18","close":7740.0},{"date":"2024-10-21","close":7680.0},{"date":"2024-10-22","close":7180.0},{"date":"2024-10-23","close":7340.0},{"date":"2024-10-24","close":7220.0},{"date":"2024-10-25","close":7170.0},{"date":"2024-10-28","close":7220.0},{"date":"2024-10-29","close":7260.0},{"date":"2024-10-30","close":7260.0},{"date":"2024-10-31","close":7400.0},{"date":"2024-11-01","close":7210.0},{"date":"2024-11-04","close":7550.0},{"date":"2024-11-05","close":7620.0},{"date":"2024-11-06","close":7440.0},{"date":"2024-11-07","close":7440.0},{"date":"2024-11-08","close":7250.0},{"date":"2024-11-11","close":7110.0},{"date":"2024-11-12","close":6780.0},{"date":"2024-11-13","close":6540.0},{"date":"2024-11-14","close":6250.0},{"date":"2024-11-15","close":6680.0},{"date":"2024-11-18","close":6650.0},{"date":"2024-11-19","close":6550.0},{"date":"2024-11-20","close":6500.0},{"date":"2024-11-21","close":7040.0},{"date":"2024-11-22","close":7160.0},{"date":"2024-11-25","close":7390.0},{"date":"2024-11-26","close":7940.0},{"date":"2024-11-27","close":7960.0},{"date":"2024-11-28","close":8200.0},{"date":"2024-11-29","close":7870.0},{"date":"2024-12-02","close":7860.0},{"date":"2024-12-03","close":7800.0},{"date":"2024-12-04","close":7670.0},{"date":"2024-12-05","close":8080.0},{"date":"2024-12-06","close":7920.0},{"date":"2024-12-09","close":7360.0},{"date":"2024-12-10","close":7750.0},{"date":"2024-12-11","close":7840.0},{"date":"2024-12-12","close":7780.0},{"date":"2024-12-13","close":7980.0},{"date":"2024-12-16","close":8250.0},{"date":"2024-12-17","close":7940.0},{"date":"2024-12-18","close":7780.0},{"date":"2024-12-19","close":7790.0},{"date":"2024-12-20","close":7300.0},{"date":"2024-12-23","close":7400.0},{"date":"2024-12-24","close":7340.0},{"date":"2024-12-26","close":7210.0},{"date":"2024-12-27","close":7770.0},{"date":"2024-12-30","close":7820.0},{"date":"2025-01-02","close":7990.0},{"date":"2025-01-03","close":8030.0},{"date":"2025-01-06","close":8000.0},{"date":"2025-01-07","close":7940.0},{"date":"2025-01-08","close":7870.0},{"date":"2025-01-09","close":8100.0},{"date":"2025-01-10","close":8030.0},{"date":"2025-01-13","close":7800.0},{"date":"2025-01-14","close":7990.0},{"date":"2025-01-15","close":7980.0},{"date":"2025-01-16","close":8100.0},{"date":"2025-01-17","close":7930.0},{"date":"2025-01-20","close":7910.0},{"date":"2025-01-21","close":7780.0},{"date":"2025-01-22","close":7910.0},{"date":"2025-01-23","close":7800.0},{"date":"2025-01-24","close":7730.0},{"date":"2025-01-31","close":7640.0},{"date":"2025-02-03","close":7440.0},{"date":"2025-02-04","close":7640.0},{"date":"2025-02-05","close":7600.0},{"date":"2025-02-06","close":7350.0},{"date":"2025-02-07","close":7270.0},{"date":"2025-02-10","close":7260.0},{"date":"2025-02-11","close":7300.0},{"date":"2025-02-12","close":7060.0},{"date":"2025-02-13","close":7080.0},{"date":"2025-02-14","close":7030.0},{"date":"2025-02-17","close":7040.0},{"date":"2025-02-18","close":6960.0},{"date":"2025-02-19","close":6980.0},{"date":"2025-02-20","close":6920.0},{"date":"2025-02-21","close":6900.0},{"date":"2025-02-24","close":7010.0},{"date":"2025-02-25","close":7000.0},{"date":"2025-02-26","close":7130.0},{"date":"2025-02-27","close":7260.0},{"date":"2025-02-28","close":7190.0},{"date":"2025-03-04","close":7150.0},{"date":"2025-03-05","close":7320.0},{"date":"2025-03-06","close":7600.0},{"date":"2025-03-07","close":7500.0},{"date":"2025-03-10","close":7430.0},{"date":"2025-03-11","close":7390.0},{"date":"2025-03-12","close":7610.0},{"date":"2025-03-13","close":7460.0},{"date":"2025-03-14","close":7370.0},{"date":"2025-03-17","close":7350.0},{"date":"2025-03-18","close":7310.0},{"date":"2025-03-19","close":7350.0},{"date":"2025-03-20","close":7360.0},{"date":"2025-03-21","close":7350.0},{"date":"2025-03-24","close":7260.0},{"date":"2025-03-25","close":7130.0},{"date":"2025-03-26","close":7050.0},{"date":"2025-03-27","close":7010.0},{"date":"2025-03-28","close":6980.0},{"date":"2025-03-31","close":6710.0},{"date":"2025-04-01","close":6900.0},{"date":"2025-04-02","close":6860.0},{"date":"2025-04-03","close":6840.0},{"date":"2025-04-04","close":6920.0},{"date":"2025-04-07","close":6470.0},{"date":"2025-04-08","close":6510.0},{"date":"2025-04-09","close":6330.0},{"date":"2025-04-10","close":6850.0},{"date":"2025-04-11","close":6730.0},{"date":"2025-04-14","close":7300.0},{"date":"2025-04-15","close":7570.0},{"date":"2025-04-16","close":7690.0},{"date":"2025-04-17","close":8000.0},{"date":"2025-04-18","close":8300.0},{"date":"2025-04-21","close":7990.0},{"date":"2025-04-22","close":8300.0},{"date":"2025-04-23","close":8450.0},{"date":"2025-04-24","close":8430.0},{"date":"2025-04-25","close":8660.0},{"date":"2025-04-28","close":8500.0},{"date":"2025-04-29","close":8760.0},{"date":"2025-04-30","close":8710.0},{"date":"2025-05-02","close":8700.0},{"date":"2025-05-07","close":8480.0},{"date":"2025-05-08","close":8200.0},{"date":"2025-05-09","close":8120.0},{"date":"2025-05-12","close":8560.0},{"date":"2025-05-13","close":8680.0},{"date":"2025-05-14","close":8890.0},{"date":"2025-05-15","close":8960.0},{"date":"2025-05-16","close":8900.0},{"date":"2025-05-19","close":8360.0},{"date":"2025-05-20","close":8700.0},{"date":"2025-05-21","close":8640.0},{"date":"2025-05-22","close":8360.0},{"date":"2025-05-23","close":8340.0},{"date":"2025-05-26","close":8270.0},{"date":"2025-05-27","close":8300.0},{"date":"2025-05-28","close":8260.0},{"date":"2025-05-29","close":8260.0},{"date":"2025-05-30","close":8260.0},{"date":"2025-06-02","close":8340.0},{"date":"2025-06-04","close":8260.0},{"date":"2025-06-05","close":8340.0},{"date":"2025-06-09","close":8060.0},{"date":"2025-06-10","close":8170.0},{"date":"2025-06-11","close":8050.0},{"date":"2025-06-12","close":8050.0},{"date":"2025-06-13","close":8110.0},{"date":"2025-06-16","close":8010.0},{"date":"2025-06-17","close":8020.0},{"date":"2025-06-18","close":8140.0},{"date":"2025-06-19","close":8200.0},{"date":"2025-06-20","close":8190.0},{"date":"2025-06-23","close":7960.0},{"date":"2025-06-24","close":8250.0},{"date":"2025-06-25","close":8050.0},{"date":"2025-06-26","close":8040.0},{"date":"2025-06-27","close":7960.0},{"date":"2025-06-30","close":8090.0},{"date":"2025-07-01","close":8180.0},{"date":"2025-07-02","close":8020.0},{"date":"2025-07-03","close":8050.0},{"date":"2025-07-04","close":8520.0},{"date":"2025-07-07","close":8320.0},{"date":"2025-07-08","close":8360.0},{"date":"2025-07-09","close":8470.0},{"date":"2025-07-10","close":8510.0},{"date":"2025-07-11","close":8670.0},{"date":"2025-07-14","close":8550.0},{"date":"2025-07-15","close":8550.0},{"date":"2025-07-16","close":8600.0},{"date":"2025-07-17","close":8600.0},{"date":"2025-07-18","close":8480.0},{"date":"2025-07-21","close":8590.0},{"date":"2025-07-22","close":8520.0},{"date":"2025-07-23","close":8530.0},{"date":"2025-07-24","close":8630.0},{"date":"2025-07-25","close":8620.0},{"date":"2025-07-28","close":8830.0},{"date":"2025-07-29","close":9090.0},{"date":"2025-07-30","close":9360.0},{"date":"2025-07-31","close":9280.0},{"date":"2025-08-01","close":8960.0},{"date":"2025-08-04","close":8860.0},{"date":"2025-08-05","close":9030.0},{"date":"2025-08-06","close":9070.0},{"date":"2025-08-07","close":8940.0},{"date":"2025-08-08","close":9000.0},{"date":"2025-08-11","close":8800.0},{"date":"2025-08-12","close":8750.0},{"date":"2025-08-13","close":8840.0},{"date":"2025-08-14","close":8780.0},{"date":"2025-08-18","close":8500.0},{"date":"2025-08-19","close":8500.0},{"date":"2025-08-20","close":8230.0},{"date":"2025-08-21","close":8220.0},{"date":"2025-08-22","close":8190.0},{"date":"2025-08-25","close":8120.0},{"date":"2025-08-26","close":8150.0},{"date":"2025-08-27","close":8010.0},{"date":"2025-08-28","close":8030.0},{"date":"2025-08-29","close":7810.0},{"date":"2025-09-01","close":7500.0},{"date":"2025-09-02","close":7650.0},{"date":"2025-09-03","close":7660.0},{"date":"2025-09-04","close":7720.0},{"date":"2025-09-05","close":7770.0},{"date":"2025-09-08","close":7870.0},{"date":"2025-09-09","close":7610.0},{"date":"2025-09-10","close":7600.0},{"date":"2025-09-11","close":7500.0},{"date":"2025-09-12","close":7450.0},{"date":"2025-09-15","close":7520.0},{"date":"2025-09-16","close":7540.0},{"date":"2025-09-17","close":7590.0},{"date":"2025-09-18","close":7680.0},{"date":"2025-09-19","close":7550.0},{"date":"2025-09-22","close":7840.0},{"date":"2025-09-23","close":7690.0},{"date":"2025-09-24","close":7780.0},{"date":"2025-09-25","close":7680.0},{"date":"2025-09-26","close":7540.0},{"date":"2025-09-29","close":7510.0},{"date":"2025-09-30","close":7570.0},{"date":"2025-10-01","close":7790.0},{"date":"2025-10-02","close":7780.0},{"date":"2025-10-10","close":7580.0},{"date":"2025-10-13","close":7400.0},{"date":"2025-10-14","close":7360.0},{"date":"2025-10-15","close":7340.0},{"date":"2025-10-16","close":7320.0},{"date":"2025-10-17","close":7050.0},{"date":"2025-10-20","close":6960.0},{"date":"2025-10-21","close":7000.0},{"date":"2025-10-22","close":7000.0},{"date":"2025-10-23","close":6990.0},{"date":"2025-10-24","close":7030.0},{"date":"2025-10-27","close":7080.0},{"date":"2025-10-28","close":7760.0},{"date":"2025-10-29","close":7770.0},{"date":"2025-10-30","close":7440.0},{"date":"2025-10-31","close":7480.0},{"date":"2025-11-03","close":7540.0},{"date":"2025-11-04","close":7750.0},{"date":"2025-11-05","close":7310.0},{"date":"2025-11-06","close":7380.0},{"date":"2025-11-07","close":7340.0},{"date":"2025-11-10","close":7380.0},{"date":"2025-11-11","close":7340.0},{"date":"2025-11-12","close":7580.0},{"date":"2025-11-13","close":7580.0},{"date":"2025-11-14","close":7340.0},{"date":"2025-11-17","close":7280.0},{"date":"2025-11-18","close":6890.0},{"date":"2025-11-19","close":7020.0},{"date":"2025-11-20","close":7090.0},{"date":"2025-11-21","close":6920.0},{"date":"2025-11-24","close":6780.0},{"date":"2025-11-25","close":7040.0},{"date":"2025-11-26","close":7200.0},{"date":"2025-11-27","close":7390.0},{"date":"2025-11-28","close":7500.0},{"date":"2025-12-01","close":7610.0},{"date":"2025-12-02","close":7570.0},{"date":"2025-12-03","close":7490.0},{"date":"2025-12-04","close":7500.0},{"date":"2025-12-05","close":7590.0},{"date":"2025-12-08","close":7440.0},{"date":"2025-12-09","close":7330.0},{"date":"2025-12-10","close":7220.0},{"date":"2025-12-11","close":7230.0},{"date":"2025-12-12","close":7190.0},{"date":"2025-12-15","close":7390.0},{"date":"2025-12-16","close":7320.0},{"date":"2025-12-17","close":7250.0},{"date":"2025-12-18","close":7050.0},{"date":"2025-12-19","close":7040.0},{"date":"2025-12-22","close":7060.0},{"date":"2025-12-23","close":7010.0},{"date":"2025-12-24","close":7210.0},{"date":"2025-12-26","close":7040.0},{"date":"2025-12-29","close":6980.0},{"date":"2025-12-30","close":6850.0},{"date":"2026-01-02","close":6930.0},{"date":"2026-01-05","close":7010.0},{"date":"2026-01-06","close":6950.0},{"date":"2026-01-07","close":6820.0},{"date":"2026-01-08","close":6630.0},{"date":"2026-01-09","close":6530.0},{"date":"2026-01-12","close":6520.0},{"date":"2026-01-13","close":6410.0},{"date":"2026-01-14","close":6360.0},{"date":"2026-01-15","close":6360.0},{"date":"2026-01-16","close":6300.0},{"date":"2026-01-19","close":6240.0},{"date":"2026-01-20","close":6250.0},{"date":"2026-01-21","close":6170.0},{"date":"2026-01-22","close":5970.0},{"date":"2026-01-23","close":6050.0},{"date":"2026-01-26","close":6300.0},{"date":"2026-01-27","close":6300.0},{"date":"2026-01-28","close":6310.0},{"date":"2026-01-29","close":6290.0},{"date":"2026-01-30","close":6200.0},{"date":"2026-02-02","close":6170.0},{"date":"2026-02-03","close":6680.0},{"date":"2026-02-04","close":6730.0},{"date":"2026-02-05","close":6590.0},{"date":"2026-02-06","close":6460.0},{"date":"2026-02-09","close":6770.0},{"date":"2026-02-10","close":6710.0},{"date":"2026-02-11","close":7100.0},{"date":"2026-02-12","close":7150.0},{"date":"2026-02-13","close":7150.0},{"date":"2026-02-19","close":7390.0},{"date":"2026-02-20","close":7370.0},{"date":"2026-02-23","close":7360.0},{"date":"2026-02-24","close":7350.0},{"date":"2026-02-25","close":7240.0},{"date":"2026-02-26","close":7310.0},{"date":"2026-02-27","close":7690.0},{"date":"2026-03-03","close":8500.0},{"date":"2026-03-04","close":8060.0},{"date":"2026-03-05","close":8740.0},{"date":"2026-03-06","close":9130.0},{"date":"2026-03-09","close":9210.0},{"date":"2026-03-10","close":9110.0},{"date":"2026-03-11","close":11840.0},{"date":"2026-03-12","close":13000.0},{"date":"2026-03-13","close":13620.0},{"date":"2026-03-16","close":13200.0},{"date":"2026-03-17","close":14990.0},{"date":"2026-03-18","close":15020.0},{"date":"2026-03-19","close":15780.0},{"date":"2026-03-20","close":16930.0},{"date":"2026-03-23","close":16520.0},{"date":"2026-03-24","close":17110.0},{"date":"2026-03-25","close":17020.0},{"date":"2026-03-26","close":16600.0},{"date":"2026-03-27","close":16390.0},{"date":"2026-03-30","close":15820.0},{"date":"2026-03-31","close":16030.0},{"date":"2026-04-01","close":17030.0},{"date":"2026-04-02","close":16140.0},{"date":"2026-04-03","close":16830.0},{"date":"2026-04-06","close":15700.0},{"date":"2026-04-07","close":14900.0},{"date":"2026-04-08","close":14610.0},{"date":"2026-04-09","close":14110.0},{"date":"2026-04-10","close":14960.0},{"date":"2026-04-13","close":15520.0},{"date":"2026-04-14","close":16850.0},{"date":"2026-04-15","close":16210.0},{"date":"2026-04-16","close":16140.0},{"date":"2026-04-17","close":16360.0},{"date":"2026-04-20","close":17040.0},{"date":"2026-04-21","close":16420.0},{"date":"2026-04-22","close":15890.0},{"date":"2026-04-23","close":15970.0},{"date":"2026-04-24","close":15820.0},{"date":"2026-04-27","close":15370.0},{"date":"2026-04-28","close":14880.0},{"date":"2026-04-29","close":14500.0},{"date":"2026-04-30","close":15000.0},{"date":"2026-05-04","close":15010.0},{"date":"2026-05-06","close":14280.0},{"date":"2026-05-07","close":13830.0},{"date":"2026-05-08","close":13500.0},{"date":"2026-05-11","close":13510.0},{"date":"2026-05-12","close":12300.0},{"date":"2026-05-13","close":12370.0},{"date":"2026-05-14","close":12070.0},{"date":"2026-05-15","close":12390.0},{"date":"2026-05-18","close":12260.0},{"date":"2026-05-19","close":13210.0},{"date":"2026-05-20","close":12640.0},{"date":"2026-05-21","close":12230.0},{"date":"2026-05-22","close":12800.0},{"date":"2026-05-26","close":12970.0},{"date":"2026-05-27","close":11920.0},{"date":"2026-05-28","close":12080.0},{"date":"2026-05-29","close":11310.0},{"date":"2026-06-01","close":10200.0},{"date":"2026-06-02","close":9940.0},{"date":"2026-06-04","close":9410.0},{"date":"2026-06-05","close":8910.0},{"date":"2026-06-08","close":8450.0},{"date":"2026-06-09","close":9110.0},{"date":"2026-06-10","close":9120.0},{"date":"2026-06-11","close":9440.0},{"date":"2026-06-12","close":8990.0},{"date":"2026-06-15","close":8730.0},{"date":"2026-06-16","close":8700.0},{"date":"2026-06-17","close":8450.0},{"date":"2026-06-18","close":8180.0},{"date":"2026-06-19","close":7670.0},{"date":"2026-06-22","close":7530.0},{"date":"2026-06-23","close":6740.0},{"date":"2026-06-24","close":7290.0},{"date":"2026-06-25","close":6770.0},{"date":"2026-06-26","close":6620.0},{"date":"2026-06-29","close":7240.0},{"date":"2026-06-30","close":6870.0},{"date":"2026-07-01","close":7000.0},{"date":"2026-07-02","close":7090.0},{"date":"2026-07-03","close":7020.0},{"date":"2026-07-06","close":7390.0},{"date":"2026-07-07","close":7280.0},{"date":"2026-07-08","close":7060.0},{"date":"2026-07-09","close":6930.0},{"date":"2026-07-10","close":7190.0},{"date":"2026-07-13","close":6960.0},{"date":"2026-07-14","close":6880.0},{"date":"2026-07-15","close":6900.0},{"date":"2026-07-16","close":7090.0},{"date":"2026-07-20","close":7160.0},{"date":"2026-07-21","close":7220.0},{"date":"2026-07-22","close":6950.0},{"date":"2026-07-23","close":6940.0},{"date":"2026-07-24","close":6720.0},{"date":"2026-07-27","close":6770.0},{"date":"2026-07-28","close":6110.0},{"date":"2026-07-29","close":5830.0},{"date":"2026-07-30","close":5640.0},{"date":"2026-07-31","close":5940.0},{"date":"2026-08-03","close":6140.0},{"date":"2026-08-04","close":6390.0},{"date":"2026-08-05","close":6750.0},{"date":"2026-08-06","close":6590.0},{"date":"2026-08-07","close":6300.0},{"date":"2026-08-10","close":6550.0},{"date":"2026-08-11","close":6540.0},{"date":"2026-08-12","close":6360.0},{"date":"2026-08-13","close":6390.0},{"date":"2026-08-14","close":6440.0},{"date":"2026-08-18","close":6440.0},{"date":"2026-08-19","close":6240.0},{"date":"2026-08-20","close":6320.0},{"date":"2026-08-21","close":6010.0},{"date":"2026-08-24","close":5600.0},{"date":"2026-08-25","close":5620.0},{"date":"2026-08-26","close":5500.0},{"date":"2026-08-27","close":5580.0},{"date":"2026-08-28","close":5470.0},{"date":"2026-08-31","close":5440.0},{"date":"2026-09-01","close":5410.0},{"date":"2026-09-02","close":5270.0},{"date":"2026-09-03","close":5280.0},{"date":"2026-09-04","close":5380.0},{"date":"2026-09-07","close":5140.0},{"date":"2026-09-08","close":5150.0},{"date":"2026-09-09","close":5120.0},{"date":"2026-09-10","close":5070.0},{"date":"2026-09-11","close":5430.0},{"date":"2026-09-14","close":6190.0},{"date":"2026-09-15","close":6110.0},{"date":"2026-09-16","close":6060.0},{"date":"2026-09-17","close":6550.0},{"date":"2026-09-18","close":6650.0},{"date":"2026-09-21","close":7280.0},{"date":"2026-09-22","close":7340.0},{"date":"2026-09-23","close":7150.0},{"date":"2026-09-28","close":8590.0},{"date":"2026-09-29","close":9100.0},{"date":"2026-09-30","close":11150.0},{"date":"2026-10-01","close":10800.0},{"date":"2026-10-02","close":11000.0},{"date":"2026-10-06","close":12850.0},{"date":"2026-10-07","close":12100.0},{"date":"2026-10-08","close":11990.0},{"date":"2026-10-12","close":10830.0},{"date":"2026-10-13","close":9310.0},{"date":"2026-10-14","close":9240.0},{"date":"2026-10-15","close":8130.0},{"date":"2026-10-16","close":9290.0},{"date":"2026-10-19","close":9850.0},{"date":"2026-10-20","close":9970.0},{"date":"2026-10-21","close":10540.0},{"date":"2026-10-22","close":10880.0},{"date":"2026-10-23","close":10190.0}],"chart_data":[{"date":"2024-10-23","open":7230,"high":7410,"low":7150,"close":7340,"volume":33176,"rsi_14":32.95,"sma_20":8099.5,"sma_60":8591.67,"sma_120":10811.58},{"date":"2024-10-24","open":7210,"high":7640,"low":7100,"close":7220,"volume":39279,"rsi_14":32.1,"sma_20":8044.5,"sma_60":8547.67,"sma_120":10742.67},{"date":"2024-10-25","open":7160,"high":7230,"low":7000,"close":7170,"volume":23902,"rsi_14":31.64,"sma_20":7971.5,"sma_60":8498.17,"sma_120":10652.42},{"date":"2024-10-28","open":7170,"high":7260,"low":7100,"close":7220,"volume":20782,"rsi_14":24.5,"sma_20":7909.5,"sma_60":8452.5,"sma_120":10568.83},{"date":"2024-10-29","open":7220,"high":7410,"low":7090,"close":7260,"volume":23423,"rsi_14":29.95,"sma_20":7837.5,"sma_60":8409.17,"sma_120":10481.83},{"date":"2024-10-30","open":7280,"high":7290,"low":7050,"close":7260,"volume":23869,"rsi_14":30.81,"sma_20":7766.0,"sma_60":8366.5,"sma_120":10394.17},{"date":"2024-10-31","open":7270,"high":7500,"low":7080,"close":7400,"volume":37402,"rsi_14":39.9,"sma_20":7724.0,"sma_60":8332.0,"sma_120":10308.67},{"date":"2024-11-01","open":7360,"high":7360,"low":7020,"close":7210,"volume":40883,"rsi_14":22.03,"sma_20":7675.0,"sma_60":8292.33,"sma_120":10216.67},{"date":"2024-11-04","open":7190,"high":7620,"low":7090,"close":7550,"volume":59696,"rsi_14":34.93,"sma_20":7643.5,"sma_60":8256.67,"sma_120":10133.17},{"date":"2024-11-05","open":7370,"high":7710,"low":7370,"close":7620,"volume":46827,"rsi_14":42.33,"sma_20":7600.0,"sma_60":8233.67,"sma_120":10053.0},{"date":"2024-11-06","open":7620,"high":7700,"low":7250,"close":7440,"volume":30569,"rsi_14":39.6,"sma_20":7565.5,"sma_60":8237.33,"sma_120":9976.0},{"date":"2024-11-07","open":7390,"high":7570,"low":7200,"close":7440,"volume":30660,"rsi_14":42.11,"sma_20":7534.0,"sma_60":8226.67,"sma_120":9903.83},{"date":"2024-11-08","open":7370,"high":7570,"low":7250,"close":7250,"volume":23567,"rsi_14":39.41,"sma_20":7506.5,"sma_60":8212.17,"sma_120":9833.0},{"date":"2024-11-11","open":7440,"high":7440,"low":6980,"close":7110,"volume":35627,"rsi_14":47.9,"sma_20":7452.0,"sma_60":8194.67,"sma_120":9763.42},{"date":"2024-11-12","open":7040,"high":7050,"low":6650,"close":6780,"volume":72268,"rsi_14":34.78,"sma_20":7382.0,"sma_60":8167.17,"sma_120":9695.75},{"date":"2024-11-13","open":6710,"high":6770,"low":6500,"close":6540,"volume":36100,"rsi_14":32.65,"sma_20":7313.5,"sma_60":8131.33,"sma_120":9630.08},{"date":"2024-11-14","open":6510,"high":6630,"low":6250,"close":6250,"volume":35250,"rsi_14":29.09,"sma_20":7233.0,"sma_60":8093.0,"sma_120":9567.5},{"date":"2024-11-15","open":6230,"high":6680,"low":6160,"close":6680,"volume":40819,"rsi_14":39.53,"sma_20":7180.0,"sma_60":8057.83,"sma_120":9512.67},{"date":"2024-11-18","open":6680,"high":6740,"low":6480,"close":6650,"volume":21537,"rsi_14":38.13,"sma_20":7128.5,"sma_60":8022.33,"sma_120":9455.83},{"date":"2024-11-19","open":6550,"high":6720,"low":6420,"close":6550,"volume":28438,"rsi_14":36.7,"sma_20":7097.0,"sma_60":7988.17,"sma_120":9401.5},{"date":"2024-11-20","open":6490,"high":6600,"low":6420,"close":6500,"volume":10605,"rsi_14":32.56,"sma_20":7055.0,"sma_60":7941.5,"sma_120":9351.08},{"date":"2024-11-21","open":6500,"high":7750,"low":6370,"close":7040,"volume":537536,"rsi_14":47.1,"sma_20":7046.0,"sma_60":7908.17,"sma_120":9305.08},{"date":"2024-11-22","open":7400,"high":7400,"low":6970,"close":7160,"volume":125265,"rsi_14":42.8,"sma_20":7045.5,"sma_60":7871.83,"sma_120":9255.67},{"date":"2024-11-25","open":7110,"high":7640,"low":7050,"close":7390,"volume":63466,"rsi_14":45.99,"sma_20":7054.0,"sma_60":7842.5,"sma_120":9215.75},{"date":"2024-11-26","open":7380,"high":8060,"low":7070,"close":7940,"volume":128348,"rsi_14":57.72,"sma_20":7088.0,"sma_60":7826.5,"sma_120":9179.75},{"date":"2024-11-27","open":8020,"high":8140,"low":7630,"close":7960,"volume":61687,"rsi_14":57.98,"sma_20":7123.0,"sma_60":7809.33,"sma_120":9139.17},{"date":"2024-11-28","open":7950,"high":8480,"low":7950,"close":8200,"volume":79071,"rsi_14":64.35,"sma_20":7163.0,"sma_60":7799.17,"sma_120":9100.08},{"date":"2024-11-29","open":8390,"high":8390,"low":7810,"close":7870,"volume":40685,"rsi_14":60.86,"sma_20":7196.0,"sma_60":7788.67,"sma_120":9062.33},{"date":"2024-12-02","open":7820,"high":7930,"low":7320,"close":7860,"volume":32430,"rsi_14":66.98,"sma_20":7211.5,"sma_60":7770.83,"sma_120":9024.5},{"date":"2024-12-03","open":7860,"high":8050,"low":7640,"close":7800,"volume":40575,"rsi_14":71.0,"sma_20":7220.5,"sma_60":7753.5,"sma_120":8986.83},{"date":"2024-12-04","open":7700,"high":7700,"low":7320,"close":7670,"volume":33927,"rsi_14":75.0,"sma_20":7232.0,"sma_60":7721.0,"sma_120":8947.83},{"date":"2024-12-05","open":7640,"high":8170,"low":7390,"close":8080,"volume":81035,"rsi_14":74.82,"sma_20":7264.0,"sma_60":7700.33,"sma_120":8906.25},{"date":"2024-12-06","open":8180,"high":8690,"low":7370,"close":7920,"volume":198006,"rsi_14":71.53,"sma_20":7297.5,"sma_60":7682.33,"sma_120":8868.0},{"date":"2024-12-09","open":7770,"high":7770,"low":7240,"close":7360,"volume":40401,"rsi_14":61.88,"sma_20":7310.0,"sma_60":7666.0,"sma_120":8815.75},{"date":"2024-12-10","open":7300,"high":8020,"low":7300,"close":7750,"volume":53577,"rsi_14":66.67,"sma_20":7358.5,"sma_60":7655.67,"sma_120":8769.5},{"date":"2024-12-11","open":7750,"high":8270,"low":7600,"close":7840,"volume":91748,"rsi_14":62.12,"sma_20":7423.5,"sma_60":7653.33,"sma_120":8733.08},{"date":"2024-12-12","open":7920,"high":8050,"low":7430,"close":7780,"volume":63658,"rsi_14":59.57,"sma_20":7500.0,"sma_60":7653.17,"sma_120":8696.0},{"date":"2024-12-13","open":7780,"high":8070,"low":7620,"close":7980,"volume":57734,"rsi_14":59.19,"sma_20":7565.0,"sma_60":7649.5,"sma_120":8663.58},{"date":"2024-12-16","open":8070,"high":8290,"low":7900,"close":8250,"volume":50303,"rsi_14":55.29,"sma_20":7645.0,"sma_60":7650.17,"sma_120":8634.83},{"date":"2024-12-17","open":8260,"high":8260,"low":7790,"close":7940,"volume":46105,"rsi_14":49.69,"sma_20":7714.5,"sma_60":7648.0,"sma_120":8608.67},{"date":"2024-12-18","open":7870,"high":7940,"low":7680,"close":7780,"volume":50466,"rsi_14":43.31,"sma_20":7778.5,"sma_60":7644.33,"sma_120":8586.42},{"date":"2024-12-19","open":7680,"high":8100,"low":7600,"close":7790,"volume":53737,"rsi_14":48.58,"sma_20":7816.0,"sma_60":7635.5,"sma_120":8558.42},{"date":"2024-12-20","open":7760,"high":7760,"low":7220,"close":7300,"volume":74408,"rsi_14":41.52,"sma_20":7823.0,"sma_60":7613.33,"sma_120":8527.92},{"date":"2024-12-23","open":7310,"high":7490,"low":7250,"close":7400,"volume":32540,"rsi_14":44.01,"sma_20":7823.5,"sma_60":7595.67,"sma_120":8498.0},{"date":"2024-12-24","open":7340,"high":7450,"low":7270,"close":7340,"volume":25342,"rsi_14":44.95,"sma_20":7793.5,"sma_60":7573.0,"sma_120":8466.17},{"date":"2024-12-26","open":7340,"high":7390,"low":7130,"close":7210,"volume":25627,"rsi_14":35.45,"sma_20":7756.0,"sma_60":7548.33,"sma_120":8432.67},{"date":"2024-12-27","open":7210,"high":7860,"low":6930,"close":7770,"volume":59461,"rsi_14":47.79,"sma_20":7734.5,"sma_60":7540.5,"sma_120":8405.67},{"date":"2024-12-30","open":7770,"high":7970,"low":7470,"close":7820,"volume":35487,"rsi_14":57.99,"sma_20":7732.0,"sma_60":7534.33,"sma_120":8378.92},{"date":"2025-01-02","open":7820,"high":8030,"low":7710,"close":7990,"volume":34521,"rsi_14":54.51,"sma_20":7738.5,"sma_60":7531.17,"sma_120":8356.67},{"date":"2025-01-03","open":7990,"high":8130,"low":7830,"close":8030,"volume":17794,"rsi_14":53.64,"sma_20":7750.0,"sma_60":7523.5,"sma_120":8335.0},{"date":"2025-01-06","open":8160,"high":8160,"low":7760,"close":8000,"volume":18419,"rsi_14":54.26,"sma_20":7766.5,"sma_60":7521.33,"sma_120":8308.67},{"date":"2025-01-07","open":8000,"high":8140,"low":7750,"close":7940,"volume":24235,"rsi_14":49.18,"sma_20":7759.5,"sma_60":7519.17,"sma_120":8281.58},{"date":"2025-01-08","open":8000,"high":8250,"low":7800,"close":7870,"volume":58771,"rsi_14":41.52,"sma_20":7757.0,"sma_60":7520.33,"sma_120":8256.42},{"date":"2025-01-09","open":7870,"high":8100,"low":7680,"close":8100,"volume":38349,"rsi_14":53.7,"sma_20":7794.0,"sma_60":7518.67,"sma_120":8235.0},{"date":"2025-01-10","open":8180,"high":8540,"low":8010,"close":8030,"volume":121012,"rsi_14":56.04,"sma_20":7808.0,"sma_60":7516.17,"sma_120":8213.08},{"date":"2025-01-13","open":8000,"high":8000,"low":7300,"close":7800,"volume":54686,"rsi_14":50.22,"sma_20":7806.0,"sma_60":7514.33,"sma_120":8185.25},{"date":"2025-01-14","open":7830,"high":7990,"low":7690,"close":7990,"volume":21830,"rsi_14":67.34,"sma_20":7816.5,"sma_60":7516.5,"sma_120":8156.58},{"date":"2025-01-15","open":7980,"high":8180,"low":7870,"close":7980,"volume":15079,"rsi_14":65.26,"sma_20":7816.5,"sma_60":7520.5,"sma_120":8133.75},{"date":"2025-01-16","open":8050,"high":8180,"low":7960,"close":8100,"volume":24790,"rsi_14":69.39,"sma_20":7809.0,"sma_60":7527.5,"sma_120":8114.58},{"date":"2025-01-17","open":8120,"high":8130,"low":7810,"close":7930,"volume":20231,"rsi_14":68.0,"sma_20":7808.5,"sma_60":7540.0,"sma_120":8091.33},{"date":"2025-01-20","open":8010,"high":8030,"low":7870,"close":7910,"volume":16045,"rsi_14":54.79,"sma_20":7815.0,"sma_60":7549.5,"sma_120":8070.58},{"date":"2025-01-21","open":7920,"high":8030,"low":7710,"close":7780,"volume":16686,"rsi_14":48.7,"sma_20":7814.5,"sma_60":7558.83,"sma_120":8053.25},{"date":"2025-01-22","open":7780,"high":7990,"low":7740,"close":7910,"volume":19973,"rsi_14":47.33,"sma_20":7845.0,"sma_60":7571.17,"sma_120":8034.67},{"date":"2025-01-23","open":7870,"high":8100,"low":7770,"close":7800,"volume":24828,"rsi_14":42.68,"sma_20":7865.0,"sma_60":7580.83,"sma_120":8016.67},{"date":"2025-01-24","open":7780,"high":7930,"low":7680,"close":7730,"volume":29936,"rsi_14":41.61,"sma_20":7884.5,"sma_60":7588.67,"sma_120":7998.92},{"date":"2025-01-31","open":7700,"high":7730,"low":7600,"close":7640,"volume":16503,"rsi_14":40.85,"sma_20":7906.0,"sma_60":7595.0,"sma_120":7980.75},{"date":"2025-02-03","open":7630,"high":7630,"low":7270,"close":7440,"volume":30921,"rsi_14":37.85,"sma_20":7889.5,"sma_60":7595.67,"sma_120":7963.83},{"date":"2025-02-04","open":7670,"high":7810,"low":7440,"close":7640,"volume":13498,"rsi_14":36.78,"sma_20":7880.5,"sma_60":7602.83,"sma_120":7947.58},{"date":"2025-02-05","open":7610,"high":7740,"low":7570,"close":7600,"volume":17524,"rsi_14":37.43,"sma_20":7861.0,"sma_60":7603.67,"sma_120":7930.17},{"date":"2025-02-06","open":7640,"high":7660,"low":7350,"close":7350,"volume":28328,"rsi_14":36.99,"sma_20":7827.0,"sma_60":7599.17,"sma_120":7916.42},{"date":"2025-02-07","open":7430,"high":7470,"low":7170,"close":7270,"volume":18212,"rsi_14":27.78,"sma_20":7790.5,"sma_60":7596.33,"sma_120":7916.83},{"date":"2025-02-10","open":7220,"high":7370,"low":7110,"close":7260,"volume":26727,"rsi_14":27.78,"sma_20":7756.5,"sma_60":7593.33,"sma_120":7910.0},{"date":"2025-02-11","open":7380,"high":7440,"low":7200,"close":7300,"volume":49794,"rsi_14":24.03,"sma_20":7728.0,"sma_60":7594.17,"sma_120":7903.17},{"date":"2025-02-12","open":7260,"high":7270,"low":7030,"close":7060,"volume":41561,"rsi_14":22.98,"sma_20":7676.0,"sma_60":7593.33,"sma_120":7894.0},{"date":"2025-02-13","open":7050,"high":7180,"low":7010,"close":7080,"volume":22130,"rsi_14":24.22,"sma_20":7628.5,"sma_60":7598.33,"sma_120":7882.75},{"date":"2025-02-14","open":7010,"high":7140,"low":7000,"close":7030,"volume":23761,"rsi_14":25.49,"sma_20":7590.0,"sma_60":7606.5,"sma_120":7868.92},{"date":"2025-02-17","open":7080,"high":7170,"low":6990,"close":7040,"volume":28228,"rsi_14":19.15,"sma_20":7542.5,"sma_60":7619.67,"sma_120":7856.33},{"date":"2025-02-18","open":7020,"high":7080,"low":6890,"close":6960,"volume":35443,"rsi_14":19.57,"sma_20":7491.5,"sma_60":7624.33,"sma_120":7841.08},{"date":"2025-02-19","open":6960,"high":7070,"low":6850,"close":6980,"volume":27689,"rsi_14":21.8,"sma_20":7435.5,"sma_60":7629.83,"sma_120":7826.08},{"date":"2025-02-20","open":6990,"high":7090,"low":6870,"close":6920,"volume":24524,"rsi_14":22.31,"sma_20":7385.0,"sma_60":7636.0,"sma_120":7812.08},{"date":"2025-02-21","open":6920,"high":6950,"low":6740,"close":6900,"volume":51925,"rsi_14":25.89,"sma_20":7334.5,"sma_60":7642.67,"sma_120":7792.08},{"date":"2025-02-24","open":6750,"high":7090,"low":6750,"close":7010,"volume":25231,"rsi_14":19.42,"sma_20":7296.0,"sma_60":7642.17,"sma_120":7775.17},{"date":"2025-02-25","open":7010,"high":7140,"low":6970,"close":7000,"volume":21891,"rsi_14":20.0,"sma_20":7250.5,"sma_60":7639.5,"sma_120":7755.67},{"date":"2025-02-26","open":7000,"high":7250,"low":7000,"close":7130,"volume":22791,"rsi_14":37.5,"sma_20":7217.0,"sma_60":7635.17,"sma_120":7738.83},{"date":"2025-02-27","open":7190,"high":7310,"low":7050,"close":7260,"volume":31750,"rsi_14":49.46,"sma_20":7193.5,"sma_60":7623.83,"sma_120":7725.17},{"date":"2025-02-28","open":7240,"high":7240,"low":7000,"close":7190,"volume":19567,"rsi_14":46.46,"sma_20":7171.0,"sma_60":7611.0,"sma_120":7710.17},{"date":"2025-03-04","open":7190,"high":7240,"low":7040,"close":7150,"volume":14755,"rsi_14":42.42,"sma_20":7156.5,"sma_60":7593.5,"sma_120":7696.33},{"date":"2025-03-05","open":7150,"high":7350,"low":7140,"close":7320,"volume":24174,"rsi_14":64.13,"sma_20":7140.5,"sma_60":7584.33,"sma_120":7686.5},{"date":"2025-03-06","open":7330,"high":7600,"low":7260,"close":7600,"volume":41610,"rsi_14":72.03,"sma_20":7140.5,"sma_60":7580.0,"sma_120":7675.42},{"date":"2025-03-07","open":7540,"high":7600,"low":7440,"close":7500,"volume":18053,"rsi_14":69.11,"sma_20":7148.0,"sma_60":7575.0,"sma_120":7664.25},{"date":"2025-03-10","open":7600,"high":7600,"low":7260,"close":7430,"volume":12891,"rsi_14":65.12,"sma_20":7156.0,"sma_60":7571.0,"sma_120":7646.0},{"date":"2025-03-11","open":7130,"high":7400,"low":7130,"close":7390,"volume":21679,"rsi_14":67.2,"sma_20":7162.5,"sma_60":7559.5,"sma_120":7629.92},{"date":"2025-03-12","open":7720,"high":8120,"low":7480,"close":7610,"volume":123149,"rsi_14":71.72,"sma_20":7178.0,"sma_60":7554.33,"sma_120":7618.33},{"date":"2025-03-13","open":7610,"high":7800,"low":7390,"close":7460,"volume":53468,"rsi_14":67.53,"sma_20":7198.0,"sma_60":7556.0,"sma_120":7611.0},{"date":"2025-03-14","open":7400,"high":7570,"low":7330,"close":7370,"volume":14113,"rsi_14":64.6,"sma_20":7212.5,"sma_60":7549.67,"sma_120":7602.67},{"date":"2025-03-17","open":7300,"high":7440,"low":7300,"close":7350,"volume":19892,"rsi_14":61.18,"sma_20":7228.5,"sma_60":7541.5,"sma_120":7597.42},{"date":"2025-03-18","open":7300,"high":7420,"low":7300,"close":7310,"volume":11897,"rsi_14":60.0,"sma_20":7242.0,"sma_60":7533.67,"sma_120":7593.42},{"date":"2025-03-19","open":7230,"high":7410,"low":7230,"close":7350,"volume":8746,"rsi_14":57.53,"sma_20":7261.5,"sma_60":7523.17,"sma_120":7586.33},{"date":"2025-03-20","open":7310,"high":7400,"low":7310,"close":7360,"volume":19647,"rsi_14":53.73,"sma_20":7280.5,"sma_60":7508.33,"sma_120":7579.25},{"date":"2025-03-21","open":7330,"high":7440,"low":7280,"close":7350,"volume":30172,"rsi_14":56.25,"sma_20":7302.0,"sma_60":7498.5,"sma_120":7573.25},{"date":"2025-03-24","open":7400,"high":7400,"low":7200,"close":7260,"volume":31165,"rsi_14":54.14,"sma_20":7320.0,"sma_60":7489.83,"sma_120":7567.08},{"date":"2025-03-25","open":7210,"high":7380,"low":7040,"close":7130,"volume":26371,"rsi_14":42.64,"sma_20":7326.0,"sma_60":7478.83,"sma_120":7557.17},{"date":"2025-03-26","open":7130,"high":7190,"low":7020,"close":7050,"volume":21466,"rsi_14":24.77,"sma_20":7328.5,"sma_60":7474.67,"sma_120":7544.0},{"date":"2025-03-27","open":7090,"high":7120,"low":6930,"close":7010,"volume":14943,"rsi_14":26.21,"sma_20":7322.5,"sma_60":7468.17,"sma_120":7531.92},{"date":"2025-03-28","open":6960,"high":7030,"low":6800,"close":6980,"volume":17131,"rsi_14":27.27,"sma_20":7308.5,"sma_60":7462.17,"sma_120":7517.58},{"date":"2025-03-31","open":7030,"high":7030,"low":6560,"close":6710,"volume":23345,"rsi_14":22.13,"sma_20":7284.5,"sma_60":7453.83,"sma_120":7501.08},{"date":"2025-04-01","open":6790,"high":6930,"low":6670,"close":6900,"volume":11471,"rsi_14":20.17,"sma_20":7272.0,"sma_60":7439.33,"sma_120":7489.92},{"date":"2025-04-02","open":6910,"high":6970,"low":6740,"close":6860,"volume":6844,"rsi_14":22.22,"sma_20":7249.0,"sma_60":7423.33,"sma_120":7478.83},{"date":"2025-04-03","open":6850,"high":6930,"low":6580,"close":6840,"volume":16716,"rsi_14":23.76,"sma_20":7211.0,"sma_60":7404.17,"sma_120":7467.67},{"date":"2025-04-04","open":6820,"high":7800,"low":6720,"close":6920,"volume":38045,"rsi_14":29.91,"sma_20":7182.0,"sma_60":7385.67,"sma_120":7454.58},{"date":"2025-04-07","open":6910,"high":6950,"low":6420,"close":6470,"volume":41154,"rsi_14":21.62,"sma_20":7134.0,"sma_60":7360.17,"sma_120":7440.75},{"date":"2025-04-08","open":6490,"high":6760,"low":6350,"close":6510,"volume":22959,"rsi_14":21.62,"sma_20":7090.0,"sma_60":7336.33,"sma_120":7427.75},{"date":"2025-04-09","open":6530,"high":6530,"low":6250,"close":6330,"volume":18227,"rsi_14":18.79,"sma_20":7026.0,"sma_60":7310.67,"sma_120":7415.5},{"date":"2025-04-10","open":6550,"high":6870,"low":6420,"close":6850,"volume":26693,"rsi_14":38.43,"sma_20":6995.5,"sma_60":7289.83,"sma_120":7404.25},{"date":"2025-04-11","open":6850,"high":6850,"low":6540,"close":6730,"volume":22281,"rsi_14":37.9,"sma_20":6963.5,"sma_60":7268.17,"sma_120":7392.17},{"date":"2025-04-14","open":6680,"high":7300,"low":6680,"close":7300,"volume":38362,"rsi_14":53.23,"sma_20":6961.0,"sma_60":7259.83,"sma_120":7387.08},{"date":"2025-04-15","open":7600,"high":7730,"low":7470,"close":7570,"volume":85396,"rsi_14":59.22,"sma_20":6974.0,"sma_60":7252.83,"sma_120":7384.67},{"date":"2025-04-16","open":7640,"high":7810,"low":7540,"close":7690,"volume":47534,"rsi_14":61.72,"sma_20":6991.0,"sma_60":7248.0,"sma_120":7384.25},{"date":"2025-04-17","open":7760,"high":8030,"low":7760,"close":8000,"volume":124372,"rsi_14":66.04,"sma_20":7023.0,"sma_60":7246.33,"sma_120":7386.92},{"date":"2025-04-18","open":8000,"high":8450,"low":8000,"close":8300,"volume":115794,"rsi_14":74.77,"sma_20":7070.5,"sma_60":7252.5,"sma_120":7396.25},{"date":"2025-04-21","open":8410,"high":8490,"low":7980,"close":7990,"volume":105774,"rsi_14":66.37,"sma_20":7107.0,"sma_60":7253.83,"sma_120":7401.67},{"date":"2025-04-22","open":7980,"high":8390,"low":7850,"close":8300,"volume":65744,"rsi_14":70.0,"sma_20":7165.5,"sma_60":7262.5,"sma_120":7410.67},{"date":"2025-04-23","open":8310,"high":8530,"low":8230,"close":8450,"volume":99084,"rsi_14":71.58,"sma_20":7235.5,"sma_60":7271.5,"sma_120":7421.33},{"date":"2025-04-24","open":8480,"high":8520,"low":8240,"close":8430,"volume":52693,"rsi_14":70.57,"sma_20":7306.5,"sma_60":7282.0,"sma_120":7431.42},{"date":"2025-04-25","open":8490,"high":8730,"low":8430,"close":8660,"volume":72272,"rsi_14":81.74,"sma_20":7390.5,"sma_60":7297.5,"sma_120":7443.08},{"date":"2025-04-28","open":8670,"high":8720,"low":8500,"close":8500,"volume":52448,"rsi_14":77.87,"sma_20":7480.0,"sma_60":7311.83,"sma_120":7453.42},{"date":"2025-04-29","open":8540,"high":8780,"low":8400,"close":8760,"volume":62167,"rsi_14":83.29,"sma_20":7573.0,"sma_60":7333.83,"sma_120":7464.75},{"date":"2025-04-30","open":8680,"high":8860,"low":8600,"close":8710,"volume":47814,"rsi_14":79.25,"sma_20":7665.5,"sma_60":7351.67,"sma_120":7477.25},{"date":"2025-05-02","open":8690,"high":9040,"low":8650,"close":8700,"volume":78501,"rsi_14":82.08,"sma_20":7758.5,"sma_60":7370.0,"sma_120":7486.83},{"date":"2025-05-07","open":8700,"high":8730,"low":8370,"close":8480,"volume":19789,"rsi_14":71.69,"sma_20":7836.5,"sma_60":7388.83,"sma_120":7494.0},{"date":"2025-05-08","open":8300,"high":8480,"low":8100,"close":8200,"volume":33113,"rsi_14":61.54,"sma_20":7923.0,"sma_60":7404.33,"sma_120":7500.33},{"date":"2025-05-09","open":8280,"high":8280,"low":8040,"close":8120,"volume":15434,"rsi_14":57.99,"sma_20":8003.5,"sma_60":7418.67,"sma_120":7506.0},{"date":"2025-05-12","open":8240,"high":8570,"low":8240,"close":8560,"volume":55176,"rsi_14":59.93,"sma_20":8115.0,"sma_60":7439.67,"sma_120":7516.92},{"date":"2025-05-13","open":8510,"high":8810,"low":8510,"close":8680,"volume":41741,"rsi_14":57.2,"sma_20":8206.5,"sma_60":7466.67,"sma_120":7530.0},{"date":"2025-05-14","open":8710,"high":8900,"low":8710,"close":8890,"volume":49842,"rsi_14":67.72,"sma_20":8314.5,"sma_60":7496.83,"sma_120":7547.58},{"date":"2025-05-15","open":8900,"high":9110,"low":8830,"close":8960,"volume":76908,"rsi_14":64.35,"sma_20":8397.5,"sma_60":7529.0,"sma_120":7567.75},{"date":"2025-05-16","open":8960,"high":9070,"low":8810,"close":8900,"volume":62866,"rsi_14":60.18,"sma_20":8464.0,"sma_60":7560.0,"sma_120":7589.83},{"date":"2025-05-19","open":8990,"high":8990,"low":8360,"close":8360,"volume":33824,"rsi_14":48.72,"sma_20":8497.5,"sma_60":7583.33,"sma_120":7603.83},{"date":"2025-05-20","open":8350,"high":8780,"low":8350,"close":8700,"volume":38439,"rsi_14":50.7,"sma_20":8532.5,"sma_60":7612.0,"sma_120":7620.92},{"date":"2025-05-21","open":8700,"high":8790,"low":8600,"close":8640,"volume":9895,"rsi_14":52.55,"sma_20":8549.5,"sma_60":7640.67,"sma_120":7638.33},{"date":"2025-05-22","open":8640,"high":8640,"low":8350,"close":8360,"volume":13906,"rsi_14":42.75,"sma_20":8568.0,"sma_60":7665.0,"sma_120":7653.83},{"date":"2025-05-23","open":8350,"high":8620,"low":8300,"close":8340,"volume":8364,"rsi_14":43.22,"sma_20":8570.0,"sma_60":7687.17,"sma_120":7664.67},{"date":"2025-05-26","open":8340,"high":8340,"low":8170,"close":8270,"volume":11052,"rsi_14":42.29,"sma_20":8561.0,"sma_60":7708.33,"sma_120":7673.92},{"date":"2025-05-27","open":8270,"high":8350,"low":8180,"close":8300,"volume":9849,"rsi_14":46.54,"sma_20":8554.5,"sma_60":7727.83,"sma_120":7681.5},{"date":"2025-05-28","open":8300,"high":8350,"low":8150,"close":8260,"volume":11410,"rsi_14":51.27,"sma_20":8534.5,"sma_60":7744.5,"sma_120":7684.17},{"date":"2025-05-29","open":8190,"high":8330,"low":8190,"close":8260,"volume":5794,"rsi_14":53.07,"sma_20":8522.5,"sma_60":7762.33,"sma_120":7686.67},{"date":"2025-05-30","open":8260,"high":8370,"low":8150,"close":8260,"volume":7672,"rsi_14":41.85,"sma_20":8497.5,"sma_60":7780.83,"sma_120":7687.17},{"date":"2025-06-02","open":8270,"high":8400,"low":8240,"close":8340,"volume":11099,"rsi_14":40.56,"sma_20":8479.0,"sma_60":7797.83,"sma_120":7691.08},{"date":"2025-06-04","open":8340,"high":8570,"low":8210,"close":8260,"volume":20283,"rsi_14":31.14,"sma_20":8457.0,"sma_60":7808.83,"sma_120":7694.42},{"date":"2025-06-05","open":8350,"high":8370,"low":8190,"close":8340,"volume":16053,"rsi_14":31.55,"sma_20":8450.0,"sma_60":7822.83,"sma_120":7698.92},{"date":"2025-06-09","open":8340,"high":8340,"low":8030,"close":8060,"volume":52394,"rsi_14":27.89,"sma_20":8443.0,"sma_60":7833.33,"sma_120":7702.17},{"date":"2025-06-10","open":8020,"high":8200,"low":8020,"close":8170,"volume":7531,"rsi_14":43.54,"sma_20":8445.5,"sma_60":7846.33,"sma_120":7702.92},{"date":"2025-06-11","open":8270,"high":8270,"low":8040,"close":8050,"volume":17634,"rsi_14":24.0,"sma_20":8420.0,"sma_60":7853.67,"sma_120":7704.0},{"date":"2025-06-12","open":8050,"high":8070,"low":7950,"close":8050,"volume":30406,"rsi_14":25.21,"sma_20":8388.5,"sma_60":7863.5,"sma_120":7709.75},{"date":"2025-06-13","open":8000,"high":8160,"low":7870,"close":8110,"volume":40518,"rsi_14":37.11,"sma_20":8349.5,"sma_60":7875.83,"sma_120":7712.75},{"date":"2025-06-16","open":8110,"high":8110,"low":7920,"close":8010,"volume":26077,"rsi_14":34.29,"sma_20":8302.0,"sma_60":7886.83,"sma_120":7714.17},{"date":"2025-06-17","open":8000,"high":8180,"low":7920,"close":8020,"volume":21713,"rsi_14":37.37,"sma_20":8258.0,"sma_60":7898.67,"sma_120":7716.17},{"date":"2025-06-18","open":7990,"high":8200,"low":7950,"close":8140,"volume":23960,"rsi_14":42.59,"sma_20":8247.0,"sma_60":7911.83,"sma_120":7717.5},{"date":"2025-06-19","open":8090,"high":8200,"low":8000,"close":8200,"volume":11548,"rsi_14":47.27,"sma_20":8222.0,"sma_60":7925.83,"sma_120":7717.08},{"date":"2025-06-20","open":8200,"high":8280,"low":7980,"close":8190,"volume":8217,"rsi_14":46.85,"sma_20":8199.5,"sma_60":7939.83,"sma_120":7719.17},{"date":"2025-06-23","open":8010,"high":8160,"low":7960,"close":7960,"volume":21837,"rsi_14":38.81,"sma_20":8179.5,"sma_60":7951.5,"sma_120":7720.67},{"date":"2025-06-24","open":7980,"high":8280,"low":7960,"close":8250,"volume":14927,"rsi_14":47.1,"sma_20":8175.0,"sma_60":7970.17,"sma_120":7724.5},{"date":"2025-06-25","open":8160,"high":8210,"low":8050,"close":8050,"volume":12844,"rsi_14":43.71,"sma_20":8164.0,"sma_60":7986.83,"sma_120":7730.75},{"date":"2025-06-26","open":8050,"high":8150,"low":7970,"close":8040,"volume":11755,"rsi_14":40.62,"sma_20":8151.0,"sma_60":8004.0,"sma_120":7736.08},{"date":"2025-06-27","open":8000,"high":8040,"low":7920,"close":7960,"volume":16696,"rsi_14":46.43,"sma_20":8136.0,"sma_60":8020.33,"sma_120":7741.25},{"date":"2025-06-30","open":7990,"high":8090,"low":7850,"close":8090,"volume":9608,"rsi_14":47.18,"sma_20":8127.5,"sma_60":8043.33,"sma_120":7748.58},{"date":"2025-07-01","open":8030,"high":8260,"low":7980,"close":8180,"volume":25959,"rsi_14":54.68,"sma_20":8123.5,"sma_60":8064.67,"sma_120":7752.0},{"date":"2025-07-02","open":8180,"high":8200,"low":7980,"close":8020,"volume":8615,"rsi_14":49.03,"sma_20":8107.5,"sma_60":8084.0,"sma_120":7753.67},{"date":"2025-07-03","open":8020,"high":8130,"low":8000,"close":8050,"volume":5744,"rsi_14":48.03,"sma_20":8097.0,"sma_60":8104.17,"sma_120":7754.17},{"date":"2025-07-04","open":8050,"high":8900,"low":8020,"close":8520,"volume":139636,"rsi_14":63.49,"sma_20":8106.0,"sma_60":8130.83,"sma_120":7758.25},{"date":"2025-07-07","open":8680,"high":8680,"low":8290,"close":8320,"volume":19474,"rsi_14":57.21,"sma_20":8119.0,"sma_60":8161.67,"sma_120":7760.92},{"date":"2025-07-08","open":8300,"high":8430,"low":8250,"close":8360,"volume":9656,"rsi_14":55.5,"sma_20":8128.5,"sma_60":8192.5,"sma_120":7764.42},{"date":"2025-07-09","open":8350,"high":8900,"low":8280,"close":8470,"volume":56332,"rsi_14":56.59,"sma_20":8149.5,"sma_60":8228.17,"sma_120":7769.42},{"date":"2025-07-10","open":8470,"high":8650,"low":8390,"close":8510,"volume":17219,"rsi_14":57.69,"sma_20":8172.5,"sma_60":8255.83,"sma_120":7772.83},{"date":"2025-07-11","open":8510,"high":8670,"low":8450,"close":8670,"volume":26440,"rsi_14":67.66,"sma_20":8200.5,"sma_60":8288.17,"sma_120":7778.17},{"date":"2025-07-14","open":8700,"high":8700,"low":8510,"close":8550,"volume":11004,"rsi_14":58.15,"sma_20":8227.5,"sma_60":8309.0,"sma_120":7784.42},{"date":"2025-07-15","open":8510,"high":8750,"low":8390,"close":8550,"volume":26468,"rsi_14":65.24,"sma_20":8254.0,"sma_60":8325.33,"sma_120":7789.08},{"date":"2025-07-16","open":8560,"high":8680,"low":8500,"close":8600,"volume":10961,"rsi_14":66.67,"sma_20":8277.0,"sma_60":8340.5,"sma_120":7794.25},{"date":"2025-07-17","open":8650,"high":8690,"low":8500,"close":8600,"volume":9489,"rsi_14":70.0,"sma_20":8297.0,"sma_60":8350.5,"sma_120":7798.42},{"date":"2025-07-18","open":8600,"high":8600,"low":8410,"close":8480,"volume":10165,"rsi_14":62.26,"sma_20":8311.5,"sma_60":8353.5,"sma_120":7803.0},{"date":"2025-07-21","open":8480,"high":8630,"low":8480,"close":8590,"volume":6026,"rsi_14":62.73,"sma_20":8343.0,"sma_60":8363.5,"sma_120":7808.67},{"date":"2025-07-22","open":8560,"high":8750,"low":8460,"close":8520,"volume":26045,"rsi_14":66.45,"sma_20":8356.5,"sma_60":8367.17,"sma_120":7814.83},{"date":"2025-07-23","open":8520,"high":8600,"low":8400,"close":8530,"volume":8149,"rsi_14":66.0,"sma_20":8380.5,"sma_60":8368.5,"sma_120":7820.0},{"date":"2025-07-24","open":8470,"high":8680,"low":8470,"close":8630,"volume":12104,"rsi_14":54.87,"sma_20":8410.0,"sma_60":8371.83,"sma_120":7826.92},{"date":"2025-07-25","open":8610,"high":8710,"low":8530,"close":8620,"volume":17169,"rsi_14":65.96,"sma_20":8443.0,"sma_60":8371.17,"sma_120":7834.33},{"date":"2025-07-28","open":8620,"high":9100,"low":8560,"close":8830,"volume":48765,"rsi_14":71.17,"sma_20":8480.0,"sma_60":8376.67,"sma_120":7844.25},{"date":"2025-07-29","open":8830,"high":9190,"low":8750,"close":9090,"volume":45897,"rsi_14":74.6,"sma_20":8525.5,"sma_60":8382.17,"sma_120":7858.0},{"date":"2025-07-30","open":9070,"high":9480,"low":9070,"close":9360,"volume":49250,"rsi_14":78.52,"sma_20":8592.5,"sma_60":8393.0,"sma_120":7872.33},{"date":"2025-07-31","open":9350,"high":9390,"low":9170,"close":9280,"volume":20681,"rsi_14":71.63,"sma_20":8654.0,"sma_60":8402.67,"sma_120":7886.33},{"date":"2025-08-01","open":9190,"high":9230,"low":8830,"close":8960,"volume":29805,"rsi_14":62.73,"sma_20":8676.0,"sma_60":8410.67,"sma_120":7899.75},{"date":"2025-08-04","open":8960,"high":8960,"low":8650,"close":8860,"volume":10396,"rsi_14":59.06,"sma_20":8703.0,"sma_60":8421.67,"sma_120":7913.0},{"date":"2025-08-05","open":8860,"high":9030,"low":8750,"close":9030,"volume":18663,"rsi_14":61.75,"sma_20":8736.5,"sma_60":8436.83,"sma_120":7927.75},{"date":"2025-08-06","open":8940,"high":9070,"low":8900,"close":9070,"volume":11479,"rsi_14":62.57,"sma_20":8766.5,"sma_60":8445.33,"sma_120":7942.5},{"date":"2025-08-07","open":9060,"high":9090,"low":8920,"close":8940,"volume":10695,"rsi_14":62.23,"sma_20":8788.0,"sma_60":8449.67,"sma_120":7958.17},{"date":"2025-08-08","open":8970,"high":9100,"low":8780,"close":9000,"volume":28377,"rsi_14":61.2,"sma_20":8804.5,"sma_60":8451.5,"sma_120":7974.17},{"date":"2025-08-11","open":9000,"high":9000,"low":8800,"close":8800,"volume":14125,"rsi_14":57.14,"sma_20":8817.0,"sma_60":8448.83,"sma_120":7988.92},{"date":"2025-08-12","open":8800,"high":8970,"low":8740,"close":8750,"volume":11088,"rsi_14":55.5,"sma_20":8827.0,"sma_60":8446.33,"sma_120":8003.17},{"date":"2025-08-13","open":8750,"high":8900,"low":8650,"close":8840,"volume":6948,"rsi_14":55.28,"sma_20":8839.0,"sma_60":8454.33,"sma_120":8018.83},{"date":"2025-08-14","open":8760,"high":8840,"low":8720,"close":8780,"volume":4302,"rsi_14":53.92,"sma_20":8848.0,"sma_60":8455.67,"sma_120":8033.83},{"date":"2025-08-18","open":8800,"high":8800,"low":8500,"close":8500,"volume":9037,"rsi_14":42.18,"sma_20":8849.0,"sma_60":8453.33,"sma_120":8047.0},{"date":"2025-08-19","open":8500,"high":8530,"low":8450,"close":8500,"volume":2722,"rsi_14":34.05,"sma_20":8844.5,"sma_60":8455.67,"sma_120":8060.33},{"date":"2025-08-20","open":8320,"high":8480,"low":8120,"close":8230,"volume":21115,"rsi_14":19.46,"sma_20":8830.0,"sma_60":8453.83,"sma_120":8070.5},{"date":"2025-08-21","open":8290,"high":8360,"low":8150,"close":8220,"volume":9015,"rsi_14":20.22,"sma_20":8814.5,"sma_60":8453.0,"sma_120":8080.67},{"date":"2025-08-22","open":8220,"high":8390,"low":8180,"close":8190,"volume":8311,"rsi_14":24.16,"sma_20":8792.5,"sma_60":8451.17,"sma_120":8089.5},{"date":"2025-08-25","open":8190,"high":8250,"low":8120,"close":8120,"volume":5408,"rsi_14":24.66,"sma_20":8767.5,"sma_60":8448.83,"sma_120":8096.67},{"date":"2025-08-26","open":8140,"high":8200,"low":8080,"close":8150,"volume":4707,"rsi_14":16.67,"sma_20":8733.5,"sma_60":8447.0,"sma_120":8104.67},{"date":"2025-08-27","open":8150,"high":8150,"low":8000,"close":8010,"volume":15630,"rsi_14":12.68,"sma_20":8679.5,"sma_60":8442.83,"sma_120":8111.83},{"date":"2025-08-28","open":8010,"high":8200,"low":7910,"close":8030,"volume":10096,"rsi_14":15.27,"sma_20":8613.0,"sma_60":8437.67,"sma_120":8117.75},{"date":"2025-08-29","open":8040,"high":8060,"low":7760,"close":7810,"volume":19287,"rsi_14":9.52,"sma_20":8539.5,"sma_60":8430.17,"sma_120":8119.5},{"date":"2025-09-01","open":7810,"high":7830,"low":7430,"close":7500,"volume":17258,"rsi_14":8.86,"sma_20":8466.5,"sma_60":8416.17,"sma_120":8119.5},{"date":"2025-09-02","open":7500,"high":7720,"low":7350,"close":7650,"volume":7609,"rsi_14":17.26,"sma_20":8406.0,"sma_60":8409.33,"sma_120":8121.33},{"date":"2025-09-03","open":7670,"high":7720,"low":7550,"close":7660,"volume":6693,"rsi_14":13.12,"sma_20":8337.5,"sma_60":8400.83,"sma_120":8123.58},{"date":"2025-09-04","open":7660,"high":7850,"low":7560,"close":7720,"volume":8227,"rsi_14":16.88,"sma_20":8270.0,"sma_60":8395.33,"sma_120":8124.5},{"date":"2025-09-05","open":7790,"high":7900,"low":7510,"close":7770,"volume":6998,"rsi_14":23.36,"sma_20":8211.5,"sma_60":8390.67,"sma_120":8127.08},{"date":"2025-09-08","open":7790,"high":8040,"low":7490,"close":7870,"volume":20442,"rsi_14":28.57,"sma_20":8155.0,"sma_60":8386.67,"sma_120":8131.25},{"date":"2025-09-09","open":7870,"high":7870,"low":7500,"close":7610,"volume":15308,"rsi_14":28.77,"sma_20":8095.5,"sma_60":8380.0,"sma_120":8133.42},{"date":"2025-09-10","open":7610,"high":7630,"low":7520,"close":7600,"volume":22115,"rsi_14":28.77,"sma_20":8038.0,"sma_60":8373.0,"sma_120":8135.83},{"date":"2025-09-11","open":7620,"high":7670,"low":7500,"close":7500,"volume":17702,"rsi_14":27.45,"sma_20":7971.0,"sma_60":8362.33,"sma_120":8137.08},{"date":"2025-09-12","open":7500,"high":7540,"low":7310,"close":7450,"volume":33597,"rsi_14":27.81,"sma_20":7904.5,"sma_60":8349.83,"sma_120":8137.83},{"date":"2025-09-15","open":7450,"high":7540,"low":7320,"close":7520,"volume":13724,"rsi_14":29.68,"sma_20":7855.5,"sma_60":8338.67,"sma_120":8139.25},{"date":"2025-09-16","open":7720,"high":7740,"low":7520,"close":7540,"volume":11240,"rsi_14":33.57,"sma_20":7807.5,"sma_60":8331.67,"sma_120":8141.58},{"date":"2025-09-17","open":7490,"high":7690,"low":7430,"close":7590,"volume":10007,"rsi_14":34.93,"sma_20":7775.5,"sma_60":8320.67,"sma_120":8145.42},{"date":"2025-09-18","open":7551,"high":7700,"low":7531,"close":7680,"volume":12667,"rsi_14":46.72,"sma_20":7750.5,"sma_60":8315.17,"sma_120":8151.0},{"date":"2025-09-19","open":7700,"high":7700,"low":7550,"close":7550,"volume":6405,"rsi_14":52.03,"sma_20":7718.5,"sma_60":8307.0,"sma_120":8155.5},{"date":"2025-09-22","open":7500,"high":7840,"low":7500,"close":7840,"volume":12025,"rsi_14":56.93,"sma_20":7704.5,"sma_60":8305.0,"sma_120":8162.67},{"date":"2025-09-23","open":7900,"high":7930,"low":7630,"close":7690,"volume":10274,"rsi_14":50.99,"sma_20":7681.5,"sma_60":8298.33,"sma_120":8170.83},{"date":"2025-09-24","open":7690,"high":7780,"low":7510,"close":7780,"volume":5995,"rsi_14":51.95,"sma_20":7670.0,"sma_60":8291.67,"sma_120":8178.17},{"date":"2025-09-25","open":7780,"high":7780,"low":7640,"close":7680,"volume":4648,"rsi_14":47.17,"sma_20":7652.5,"sma_60":8286.0,"sma_120":8185.0},{"date":"2025-09-26","open":7680,"high":7680,"low":7400,"close":7540,"volume":9042,"rsi_14":39.88,"sma_20":7639.0,"sma_60":8277.5,"sma_120":8190.83},{"date":"2025-09-29","open":7540,"high":7570,"low":7330,"close":7510,"volume":10474,"rsi_14":46.43,"sma_20":7639.5,"sma_60":8260.67,"sma_120":8195.75},{"date":"2025-09-30","open":7560,"high":7600,"low":7330,"close":7570,"volume":15336,"rsi_14":48.97,"sma_20":7635.5,"sma_60":8248.17,"sma_120":8204.92},{"date":"2025-10-01","open":7630,"high":7790,"low":7430,"close":7790,"volume":12663,"rsi_14":59.24,"sma_20":7642.0,"sma_60":8238.67,"sma_120":8215.58},{"date":"2025-10-02","open":7790,"high":7840,"low":7700,"close":7780,"volume":4375,"rsi_14":60.78,"sma_20":7645.0,"sma_60":8227.17,"sma_120":8227.67},{"date":"2025-10-10","open":7700,"high":7710,"low":7560,"close":7580,"volume":5592,"rsi_14":51.81,"sma_20":7635.5,"sma_60":8211.67,"sma_120":8233.75},{"date":"2025-10-13","open":7480,"high":7560,"low":7300,"close":7400,"volume":8926,"rsi_14":46.15,"sma_20":7612.0,"sma_60":8190.5,"sma_120":8239.33},{"date":"2025-10-14","open":7560,"high":7570,"low":7290,"close":7360,"volume":15855,"rsi_14":43.65,"sma_20":7599.5,"sma_60":8170.67,"sma_120":8239.83},{"date":"2025-10-15","open":7360,"high":7540,"low":7250,"close":7340,"volume":9489,"rsi_14":38.82,"sma_20":7586.5,"sma_60":8150.5,"sma_120":8237.92},{"date":"2025-10-16","open":7460,"high":7480,"low":7270,"close":7320,"volume":9886,"rsi_14":42.58,"sma_20":7577.5,"sma_60":8129.17,"sma_120":8234.83},{"date":"2025-10-17","open":7300,"high":7300,"low":7050,"close":7050,"volume":21637,"rsi_14":24.18,"sma_20":7557.5,"sma_60":8103.33,"sma_120":8226.92},{"date":"2025-10-20","open":7070,"high":7090,"low":6920,"close":6960,"volume":9941,"rsi_14":25.17,"sma_20":7529.5,"sma_60":8078.0,"sma_120":8215.75},{"date":"2025-10-21","open":6900,"high":7030,"low":6900,"close":7000,"volume":8309,"rsi_14":22.54,"sma_20":7502.5,"sma_60":8051.5,"sma_120":8207.5},{"date":"2025-10-22","open":7000,"high":7020,"low":6820,"close":7000,"volume":2949,"rsi_14":24.24,"sma_20":7473.0,"sma_60":8026.17,"sma_120":8196.67},{"date":"2025-10-23","open":7000,"high":7100,"low":6890,"close":6990,"volume":9887,"rsi_14":26.89,"sma_20":7436.5,"sma_60":8000.5,"sma_120":8184.5},{"date":"2025-10-24","open":6990,"high":7090,"low":6940,"close":7030,"volume":8943,"rsi_14":30.0,"sma_20":7410.5,"sma_60":7973.83,"sma_120":8172.83},{"date":"2025-10-27","open":7150,"high":7150,"low":7010,"close":7080,"volume":7185,"rsi_14":29.41,"sma_20":7372.5,"sma_60":7948.17,"sma_120":8159.67},{"date":"2025-10-28","open":7030,"high":8000,"low":7020,"close":7760,"volume":94299,"rsi_14":49.09,"sma_20":7376.0,"sma_60":7930.33,"sma_120":8153.5},{"date":"2025-10-29","open":7760,"high":7850,"low":7520,"close":7770,"volume":21392,"rsi_14":49.7,"sma_20":7375.5,"sma_60":7908.33,"sma_120":8145.25},{"date":"2025-10-30","open":7660,"high":7810,"low":7430,"close":7440,"volume":17807,"rsi_14":46.07,"sma_20":7363.5,"sma_60":7876.33,"sma_120":8134.67},{"date":"2025-10-31","open":7450,"high":7600,"low":7350,"close":7480,"volume":6453,"rsi_14":52.44,"sma_20":7360.5,"sma_60":7846.33,"sma_120":8124.5},{"date":"2025-11-03","open":7480,"high":8030,"low":7450,"close":7540,"volume":18704,"rsi_14":55.42,"sma_20":7362.0,"sma_60":7822.67,"sma_120":8116.67},{"date":"2025-11-04","open":7420,"high":7790,"low":7420,"close":7750,"volume":16163,"rsi_14":61.08,"sma_20":7371.0,"sma_60":7804.17,"sma_120":8112.92},{"date":"2025-11-05","open":7790,"high":7790,"low":7250,"close":7310,"volume":22685,"rsi_14":49.78,"sma_20":7347.0,"sma_60":7775.5,"sma_120":8106.17},{"date":"2025-11-06","open":7310,"high":7530,"low":7220,"close":7380,"volume":12476,"rsi_14":57.97,"sma_20":7327.0,"sma_60":7747.33,"sma_120":8096.33},{"date":"2025-11-07","open":7410,"high":7440,"low":7100,"close":7340,"volume":47923,"rsi_14":59.41,"sma_20":7315.0,"sma_60":7720.67,"sma_120":8085.17},{"date":"2025-11-10","open":7340,"high":7390,"low":7150,"close":7380,"volume":8069,"rsi_14":59.41,"sma_20":7314.0,"sma_60":7693.67,"sma_120":8072.58},{"date":"2025-11-11","open":8040,"high":8040,"low":7340,"close":7340,"volume":15491,"rsi_14":58.25,"sma_20":7313.0,"sma_60":7669.33,"sma_120":8059.08},{"date":"2025-11-12","open":7350,"high":7590,"low":7340,"close":7580,"volume":4001,"rsi_14":62.88,"sma_20":7325.0,"sma_60":7649.83,"sma_120":8048.08},{"date":"2025-11-13","open":7670,"high":7690,"low":7510,"close":7580,"volume":10322,"rsi_14":62.22,"sma_20":7338.0,"sma_60":7628.83,"sma_120":8041.58},{"date":"2025-11-14","open":7520,"high":7580,"low":7120,"close":7340,"volume":19537,"rsi_14":55.33,"sma_20":7352.5,"sma_60":7604.83,"sma_120":8030.25},{"date":"2025-11-17","open":7340,"high":7360,"low":7250,"close":7280,"volume":7223,"rsi_14":36.81,"sma_20":7368.5,"sma_60":7584.5,"sma_120":8018.92},{"date":"2025-11-18","open":7270,"high":7270,"low":6880,"close":6890,"volume":20703,"rsi_14":30.0,"sma_20":7363.0,"sma_60":7557.67,"sma_120":8006.67},{"date":"2025-11-19","open":6940,"high":7090,"low":6870,"close":7020,"volume":6013,"rsi_14":39.5,"sma_20":7364.0,"sma_60":7537.5,"sma_120":7995.67},{"date":"2025-11-20","open":7020,"high":7170,"low":7020,"close":7090,"volume":3993,"rsi_14":40.39,"sma_20":7369.0,"sma_60":7518.67,"sma_120":7985.83},{"date":"2025-11-21","open":7020,"high":7300,"low":6860,"close":6920,"volume":10798,"rsi_14":35.51,"sma_20":7363.5,"sma_60":7497.5,"sma_120":7974.33},{"date":"2025-11-24","open":6890,"high":6910,"low":6700,"close":6780,"volume":17044,"rsi_14":26.57,"sma_20":7348.5,"sma_60":7475.17,"sma_120":7962.0},{"date":"2025-11-25","open":6810,"high":7620,"low":6800,"close":7040,"volume":66278,"rsi_14":42.86,"sma_20":7312.5,"sma_60":7456.67,"sma_120":7951.83},{"date":"2025-11-26","open":6970,"high":7220,"low":6970,"close":7200,"volume":10739,"rsi_14":45.45,"sma_20":7284.0,"sma_60":7443.17,"sma_120":7943.0},{"date":"2025-11-27","open":7200,"high":7430,"low":7200,"close":7390,"volume":5967,"rsi_14":51.17,"sma_20":7281.5,"sma_60":7432.5,"sma_120":7935.08},{"date":"2025-11-28","open":7390,"high":7610,"low":7200,"close":7500,"volume":20794,"rsi_14":52.73,"sma_20":7282.5,"sma_60":7427.33,"sma_120":7928.75},{"date":"2025-12-01","open":7500,"high":7850,"low":7420,"close":7610,"volume":8485,"rsi_14":55.95,"sma_20":7286.0,"sma_60":7429.17,"sma_120":7922.67},{"date":"2025-12-02","open":7600,"high":7600,"low":7510,"close":7570,"volume":3884,"rsi_14":49.76,"sma_20":7277.0,"sma_60":7427.83,"sma_120":7918.58},{"date":"2025-12-03","open":7510,"high":7510,"low":7280,"close":7490,"volume":18268,"rsi_14":47.91,"sma_20":7286.0,"sma_60":7425.0,"sma_120":7912.92},{"date":"2025-12-04","open":7490,"high":7670,"low":7330,"close":7500,"volume":19149,"rsi_14":54.17,"sma_20":7292.0,"sma_60":7421.33,"sma_120":7908.33},{"date":"2025-12-05","open":7500,"high":7670,"low":7390,"close":7590,"volume":4298,"rsi_14":57.95,"sma_20":7304.5,"sma_60":7418.33,"sma_120":7904.5},{"date":"2025-12-08","open":7600,"high":7600,"low":7400,"close":7440,"volume":5705,"rsi_14":66.08,"sma_20":7307.5,"sma_60":7411.17,"sma_120":7898.92},{"date":"2025-12-09","open":7310,"high":7480,"low":7260,"close":7330,"volume":10157,"rsi_14":59.17,"sma_20":7307.0,"sma_60":7406.5,"sma_120":7893.25},{"date":"2025-12-10","open":7330,"high":7380,"low":7150,"close":7220,"volume":10295,"rsi_14":53.76,"sma_20":7289.0,"sma_60":7400.17,"sma_120":7886.58},{"date":"2025-12-11","open":7220,"high":7580,"low":7220,"close":7230,"volume":4699,"rsi_14":59.87,"sma_20":7271.5,"sma_60":7395.67,"sma_120":7879.0},{"date":"2025-12-12","open":7230,"high":7300,"low":7150,"close":7190,"volume":14695,"rsi_14":63.95,"sma_20":7264.0,"sma_60":7391.33,"sma_120":7870.58},{"date":"2025-12-15","open":7200,"high":7410,"low":7160,"close":7390,"volume":4367,"rsi_14":62.41,"sma_20":7269.5,"sma_60":7389.17,"sma_120":7863.92},{"date":"2025-12-16","open":7310,"high":7380,"low":7170,"close":7320,"volume":2256,"rsi_14":54.55,"sma_20":7291.0,"sma_60":7385.5,"sma_120":7858.58},{"date":"2025-12-17","open":7300,"high":7300,"low":7090,"close":7250,"volume":5983,"rsi_14":44.17,"sma_20":7302.5,"sma_60":7379.83,"sma_120":7850.25},{"date":"2025-12-18","open":7230,"high":7230,"low":7050,"close":7050,"volume":12201,"rsi_14":32.56,"sma_20":7300.5,"sma_60":7368.67,"sma_120":7841.92},{"date":"2025-12-19","open":7010,"high":7190,"low":7010,"close":7040,"volume":2786,"rsi_14":26.05,"sma_20":7306.5,"sma_60":7360.17,"sma_120":7833.58},{"date":"2025-12-22","open":7050,"high":7100,"low":7030,"close":7060,"volume":5856,"rsi_14":28.21,"sma_20":7320.5,"sma_60":7347.17,"sma_120":7826.08},{"date":"2025-12-23","open":7070,"high":7160,"low":6960,"close":7010,"volume":10751,"rsi_14":28.95,"sma_20":7319.0,"sma_60":7335.83,"sma_120":7817.08},{"date":"2025-12-24","open":7100,"high":7310,"low":7010,"close":7210,"volume":10901,"rsi_14":39.1,"sma_20":7319.5,"sma_60":7326.33,"sma_120":7809.0},{"date":"2025-12-26","open":7240,"high":7240,"low":7020,"close":7040,"volume":6006,"rsi_14":30.5,"sma_20":7302.0,"sma_60":7315.67,"sma_120":7800.83},{"date":"2025-12-29","open":7090,"high":7090,"low":6900,"close":6980,"volume":7956,"rsi_14":32.58,"sma_20":7276.0,"sma_60":7306.33,"sma_120":7791.92},{"date":"2025-12-30","open":6930,"high":6950,"low":6820,"close":6850,"volume":4735,"rsi_14":32.09,"sma_20":7238.0,"sma_60":7295.33,"sma_120":7778.0},{"date":"2026-01-02","open":6850,"high":7020,"low":6800,"close":6930,"volume":4978,"rsi_14":38.93,"sma_20":7206.0,"sma_60":7284.67,"sma_120":7766.42},{"date":"2026-01-05","open":7000,"high":7070,"low":6950,"close":7010,"volume":8591,"rsi_14":42.03,"sma_20":7182.0,"sma_60":7271.67,"sma_120":7755.17},{"date":"2026-01-06","open":7000,"high":7020,"low":6810,"close":6950,"volume":13159,"rsi_14":41.43,"sma_20":7154.5,"sma_60":7257.83,"sma_120":7742.5},{"date":"2026-01-07","open":6950,"high":6960,"low":6810,"close":6820,"volume":13062,"rsi_14":28.57,"sma_20":7116.0,"sma_60":7245.17,"sma_120":7728.42},{"date":"2026-01-08","open":6820,"high":6850,"low":6630,"close":6630,"volume":21953,"rsi_14":26.21,"sma_20":7075.5,"sma_60":7232.33,"sma_120":7711.42},{"date":"2026-01-09","open":6680,"high":6680,"low":6500,"close":6530,"volume":9097,"rsi_14":25.68,"sma_20":7035.5,"sma_60":7218.5,"sma_120":7694.58},{"date":"2026-01-12","open":6530,"high":6620,"low":6500,"close":6520,"volume":12285,"rsi_14":29.46,"sma_20":7000.5,"sma_60":7204.83,"sma_120":7677.67},{"date":"2026-01-13","open":6520,"high":6670,"low":6390,"close":6410,"volume":12170,"rsi_14":27.34,"sma_20":6959.5,"sma_60":7189.67,"sma_120":7659.42},{"date":"2026-01-14","open":6440,"high":6470,"low":6300,"close":6360,"volume":13821,"rsi_14":25.35,"sma_20":6918.0,"sma_60":7178.17,"sma_120":7640.75},{"date":"2026-01-15","open":6360,"high":6370,"low":6250,"close":6360,"volume":13312,"rsi_14":26.28,"sma_20":6866.5,"sma_60":7168.17,"sma_120":7623.08},{"date":"2026-01-16","open":6410,"high":6410,"low":6230,"close":6300,"volume":11037,"rsi_14":13.01,"sma_20":6815.5,"sma_60":7156.5,"sma_120":7604.0},{"date":"2026-01-19","open":6300,"high":6330,"low":6200,"close":6240,"volume":13264,"rsi_14":15.09,"sma_20":6727.5,"sma_60":7132.33,"sma_120":7585.0},{"date":"2026-01-20","open":6250,"high":6320,"low":6220,"close":6250,"volume":10472,"rsi_14":18.09,"sma_20":6688.0,"sma_60":7119.33,"sma_120":7566.0},{"date":"2026-01-21","open":6250,"high":6290,"low":6090,"close":6170,"volume":18398,"rsi_14":9.57,"sma_20":6643.5,"sma_60":7104.17,"sma_120":7545.5},{"date":"2026-01-22","open":6170,"high":6170,"low":5950,"close":5970,"volume":40731,"rsi_14":0.94,"sma_20":6591.5,"sma_60":7074.33,"sma_120":7523.42},{"date":"2026-01-23","open":5970,"high":6300,"low":5920,"close":6050,"volume":15410,"rsi_14":8.33,"sma_20":6533.5,"sma_60":7045.67,"sma_120":7500.25},{"date":"2026-01-26","open":6060,"high":6450,"low":6060,"close":6300,"volume":24785,"rsi_14":28.33,"sma_20":6496.5,"sma_60":7026.67,"sma_120":7477.0},{"date":"2026-01-27","open":6300,"high":6470,"low":6230,"close":6300,"volume":19250,"rsi_14":33.66,"sma_20":6462.5,"sma_60":7007.0,"sma_120":7451.5},{"date":"2026-01-28","open":6300,"high":6410,"low":6290,"close":6310,"volume":19183,"rsi_14":38.04,"sma_20":6435.5,"sma_60":6986.5,"sma_120":7426.75},{"date":"2026-01-29","open":6500,"high":6500,"low":6110,"close":6290,"volume":25105,"rsi_14":37.63,"sma_20":6403.5,"sma_60":6962.17,"sma_120":7404.5},{"date":"2026-01-30","open":6290,"high":6330,"low":6130,"close":6200,"volume":15764,"rsi_14":38.46,"sma_20":6363.0,"sma_60":6943.67,"sma_120":7382.33},{"date":"2026-02-02","open":6200,"high":6280,"low":6060,"close":6170,"volume":26094,"rsi_14":39.33,"sma_20":6324.0,"sma_60":6923.5,"sma_120":7358.5},{"date":"2026-02-03","open":6120,"high":6910,"low":6120,"close":6680,"volume":161972,"rsi_14":61.43,"sma_20":6317.0,"sma_60":6912.5,"sma_120":7338.58},{"date":"2026-02-04","open":6800,"high":6810,"low":6520,"close":6730,"volume":38236,"rsi_14":65.47,"sma_20":6322.0,"sma_60":6919.67,"sma_120":7320.17},{"date":"2026-02-05","open":6730,"high":6760,"low":6510,"close":6590,"volume":17269,"rsi_14":59.48,"sma_20":6325.0,"sma_60":6906.5,"sma_120":7300.08},{"date":"2026-02-06","open":6360,"high":6780,"low":6360,"close":6460,"volume":18724,"rsi_14":56.88,"sma_20":6322.0,"sma_60":6891.83,"sma_120":7280.58},{"date":"2026-02-09","open":6470,"high":6770,"low":6470,"close":6770,"volume":21081,"rsi_14":63.68,"sma_20":6340.0,"sma_60":6878.33,"sma_120":7264.08},{"date":"2026-02-10","open":6770,"high":6830,"low":6660,"close":6710,"volume":15511,"rsi_14":64.36,"sma_20":6357.5,"sma_60":6863.83,"sma_120":7246.33},{"date":"2026-02-11","open":6680,"high":7100,"low":6670,"close":7100,"volume":31676,"rsi_14":77.29,"sma_20":6394.5,"sma_60":6859.83,"sma_120":7232.33},{"date":"2026-02-12","open":7100,"high":7190,"low":7010,"close":7150,"volume":21715,"rsi_14":76.96,"sma_20":6437.0,"sma_60":6857.67,"sma_120":7221.08},{"date":"2026-02-13","open":7150,"high":7190,"low":6950,"close":7150,"volume":15763,"rsi_14":73.74,"sma_20":6479.5,"sma_60":6862.0,"sma_120":7209.83},{"date":"2026-02-19","open":7150,"high":7400,"low":7150,"close":7390,"volume":37970,"rsi_14":76.85,"sma_20":6537.0,"sma_60":6868.17,"sma_120":7202.83},{"date":"2026-02-20","open":7390,"high":7490,"low":7230,"close":7370,"volume":32241,"rsi_14":75.98,"sma_20":6593.0,"sma_60":6872.83,"sma_120":7195.75},{"date":"2026-02-23","open":7500,"high":7640,"low":7310,"close":7360,"volume":36274,"rsi_14":76.35,"sma_20":6652.5,"sma_60":6880.17,"sma_120":7188.83},{"date":"2026-02-24","open":7370,"high":7450,"low":7250,"close":7350,"volume":21747,"rsi_14":79.49,"sma_20":6721.5,"sma_60":6889.67,"sma_120":7182.42},{"date":"2026-02-25","open":7480,"high":7480,"low":7240,"close":7240,"volume":18357,"rsi_14":76.35,"sma_20":6781.0,"sma_60":6893.0,"sma_120":7174.83},{"date":"2026-02-26","open":7240,"high":7370,"low":7240,"close":7310,"volume":22440,"rsi_14":69.81,"sma_20":6832.0,"sma_60":6597.0,"sma_120":6912.0},{"date":"2026-02-27","open":7310,"high":8040,"low":7200,"close":7690,"volume":226865,"rsi_14":75.0,"sma_20":6901.0,"sma_60":6899.83,"sma_120":7166.17},{"date":"2026-03-03","open":7690,"high":8840,"low":7600,"close":8500,"volume":302970,"rsi_14":86.87,"sma_20":7010.5,"sma_60":6916.5,"sma_120":7171.92},{"date":"2026-03-04","open":8570,"high":8650,"low":7880,"close":8060,"volume":104667,"rsi_14":77.59,"sma_20":7099.0,"sma_60":6924.0,"sma_120":7176.58},{"date":"2026-03-05","open":8200,"high":8810,"low":8200,"close":8740,"volume":86105,"rsi_14":80.12,"sma_20":7226.0,"sma_60":6943.5,"sma_120":7185.67},{"date":"2026-03-06","open":8720,"high":9200,"low":8650,"close":9130,"volume":81987,"rsi_14":83.61,"sma_20":7374.0,"sma_60":6970.83,"sma_120":7197.92},{"date":"2026-03-09","open":8800,"high":9250,"low":8800,"close":9210,"volume":68589,"rsi_14":82.07,"sma_20":7500.5,"sma_60":6999.33,"sma_120":7210.33},{"date":"2026-03-10","open":9210,"high":9460,"low":8910,"close":9110,"volume":85309,"rsi_14":79.34,"sma_20":7619.5,"sma_60":7024.67,"sma_120":7221.5},{"date":"2026-03-11","open":9200,"high":11840,"low":9200,"close":11840,"volume":1166018,"rsi_14":88.63,"sma_20":7882.0,"sma_60":7098.0,"sma_120":7254.58},{"date":"2026-03-12","open":11500,"high":13440,"low":11440,"close":13000,"volume":721474,"rsi_14":90.13,"sma_20":8209.0,"sma_60":7192.5,"sma_120":7299.5},{"date":"2026-03-13","open":12650,"high":13700,"low":12650,"close":13620,"volume":230849,"rsi_14":91.17,"sma_20":8551.5,"sma_60":7299.17,"sma_120":7349.67},{"date":"2026-03-16","open":13620,"high":14500,"low":12390,"close":13200,"volume":116303,"rsi_14":86.5,"sma_20":8876.0,"sma_60":7197.0,"sma_120":7198.33},{"date":"2026-03-17","open":14100,"high":15150,"low":13960,"close":14990,"volume":250797,"rsi_14":89.06,"sma_20":9270.5,"sma_60":7528.67,"sma_120":7460.0},{"date":"2026-03-18","open":14560,"high":15330,"low":14110,"close":15020,"volume":87799,"rsi_14":90.1,"sma_20":9664.0,"sma_60":7655.83,"sma_120":7522.5},{"date":"2026-03-19","open":15300,"high":16550,"low":14890,"close":15780,"volume":251878,"rsi_14":90.76,"sma_20":10095.5,"sma_60":7796.83,"sma_120":7591.17},{"date":"2026-03-20","open":16000,"high":16950,"low":15600,"close":16930,"volume":164140,"rsi_14":91.4,"sma_20":10572.5,"sma_60":7958.17,"sma_120":7669.0},{"date":"2026-03-23","open":16520,"high":16990,"low":15700,"close":16520,"volume":146611,"rsi_14":87.27,"sma_20":11030.0,"sma_60":8116.0,"sma_120":7742.33},{"date":"2026-03-24","open":16810,"high":17170,"low":15350,"close":17110,"volume":150079,"rsi_14":91.48,"sma_20":11517.5,"sma_60":8283.83,"sma_120":7822.0},{"date":"2026-03-25","open":17170,"high":18200,"low":16050,"close":17020,"volume":213370,"rsi_14":90.12,"sma_20":12001.0,"sma_60":8449.83,"sma_120":7898.5},{"date":"2026-03-26","open":16500,"high":17000,"low":15960,"close":16600,"volume":173143,"rsi_14":86.09,"sma_20":12469.0,"sma_60":8609.67,"sma_120":7972.75},{"date":"2026-03-27","open":16150,"high":16600,"low":15480,"close":16390,"volume":131623,"rsi_14":84.26,"sma_20":12923.0,"sma_60":8762.67,"sma_120":8044.5},{"date":"2026-03-30","open":15370,"high":16240,"low":15370,"close":15820,"volume":63856,"rsi_14":80.64,"sma_20":13329.5,"sma_60":8909.0,"sma_120":8112.33},{"date":"2026-03-31","open":15960,"high":16770,"low":15560,"close":16030,"volume":118573,"rsi_14":74.85,"sma_20":13706.0,"sma_60":9059.83,"sma_120":8183.08},{"date":"2026-04-01","open":16500,"high":17300,"low":16200,"close":17030,"volume":104189,"rsi_14":74.37,"sma_20":14154.5,"sma_60":9229.5,"sma_120":8262.42},{"date":"2026-04-02","open":17220,"high":17320,"low":15840,"close":16140,"volume":94956,"rsi_14":64.75,"sma_20":14524.5,"sma_60":9383.0,"sma_120":8333.83},{"date":"2026-04-03","open":16300,"high":17200,"low":16190,"close":16830,"volume":71762,"rsi_14":70.6,"sma_20":14909.5,"sma_60":9546.67,"sma_120":8409.17},{"date":"2026-04-06","open":17180,"high":17180,"low":15480,"close":15700,"volume":133611,"rsi_14":54.36,"sma_20":15234.0,"sma_60":9692.5,"sma_120":8475.17},{"date":"2026-04-07","open":16100,"high":16100,"low":14500,"close":14900,"volume":151196,"rsi_14":49.33,"sma_20":15523.5,"sma_60":9827.17,"sma_120":8536.17},{"date":"2026-04-08","open":15120,"high":15570,"low":14250,"close":14610,"volume":124785,"rsi_14":43.08,"sma_20":15662.0,"sma_60":9960.17,"sma_120":8596.25},{"date":"2026-04-09","open":14980,"high":14980,"low":13960,"close":14110,"volume":142111,"rsi_14":31.92,"sma_20":15717.5,"sma_60":10086.5,"sma_120":8652.5},{"date":"2026-04-10","open":14410,"high":15190,"low":14290,"close":14960,"volume":74768,"rsi_14":40.53,"sma_20":15784.5,"sma_60":10227.17,"sma_120":8716.0},{"date":"2026-04-13","open":14860,"high":15700,"low":14510,"close":15520,"volume":71442,"rsi_14":40.32,"sma_20":15900.5,"sma_60":10379.0,"sma_120":8784.33},{"date":"2026-04-14","open":15520,"high":17120,"low":15370,"close":16850,"volume":126022,"rsi_14":49.1,"sma_20":15993.5,"sma_60":10553.83,"sma_120":8866.0},{"date":"2026-04-15","open":18530,"high":18530,"low":16070,"close":16210,"volume":107495,"rsi_14":47.98,"sma_20":16053.0,"sma_60":10718.0,"sma_120":8943.08},{"date":"2026-04-16","open":16210,"high":16790,"low":15720,"close":16140,"volume":52869,"rsi_14":48.69,"sma_20":16071.0,"sma_60":10882.0,"sma_120":9019.25},{"date":"2026-04-17","open":16140,"high":16770,"low":15830,"close":16360,"volume":47216,"rsi_14":52.94,"sma_20":16042.5,"sma_60":11050.67,"sma_120":9097.25},{"date":"2026-04-20","open":16690,"high":17320,"low":16120,"close":17040,"volume":73984,"rsi_14":55.23,"sma_20":16068.5,"sma_60":11230.5,"sma_120":9181.0},{"date":"2026-04-21","open":17100,"high":17210,"low":16260,"close":16420,"volume":83434,"rsi_14":46.71,"sma_20":16034.0,"sma_60":11401.33,"sma_120":9259.25},{"date":"2026-04-22","open":16420,"high":16560,"low":15710,"close":15890,"volume":74371,"rsi_14":48.6,"sma_20":15977.5,"sma_60":11566.67,"sma_120":9332.67},{"date":"2026-04-23","open":15890,"high":16290,"low":15660,"close":15970,"volume":55501,"rsi_14":44.82,"sma_20":15946.0,"sma_60":11732.0,"sma_120":9401.08},{"date":"2026-04-24","open":15970,"high":15970,"low":15030,"close":15820,"volume":74005,"rsi_14":50.82,"sma_20":15917.5,"sma_60":11890.67,"sma_120":9468.17},{"date":"2026-04-27","open":15620,"high":16080,"low":15190,"close":15370,"volume":85349,"rsi_14":53.37,"sma_20":15895.0,"sma_60":12041.83,"sma_120":9534.25},{"date":"2026-04-28","open":15370,"high":15690,"low":14720,"close":14880,"volume":93803,"rsi_14":51.88,"sma_20":15837.5,"sma_60":12184.67,"sma_120":9595.92},{"date":"2026-04-29","open":14880,"high":14880,"low":13580,"close":14500,"volume":94152,"rsi_14":52.77,"sma_20":15711.0,"sma_60":12321.5,"sma_120":9486.0},{"date":"2026-04-30","open":14340,"high":15250,"low":14300,"close":15000,"volume":102959,"rsi_14":30.77,"sma_20":15956.5,"sma_60":15911.0,"sma_120":13633.0},{"date":"2026-05-04","open":15000,"high":15120,"low":14500,"close":15010,"volume":70163,"rsi_14":45.85,"sma_20":15563.0,"sma_60":12615.5,"sma_120":9778.5},{"date":"2026-05-06","open":15010,"high":15130,"low":14260,"close":14280,"volume":68094,"rsi_14":26.85,"sma_20":15492.0,"sma_60":12742.17,"sma_120":9836.0},{"date":"2026-05-07","open":14280,"high":14460,"low":13000,"close":13830,"volume":50476,"rsi_14":27.8,"sma_20":15438.5,"sma_60":12860.5,"sma_120":9890.08},{"date":"2026-05-08","open":13830,"high":14050,"low":13090,"close":13500,"volume":34608,"rsi_14":26.51,"sma_20":15383.0,"sma_60":12975.67,"sma_120":9941.08},{"date":"2026-05-11","open":13340,"high":13750,"low":13100,"close":13510,"volume":28267,"rsi_14":23.66,"sma_20":15353.0,"sma_60":13093.17,"sma_120":9992.5},{"date":"2026-05-12","open":14080,"high":14300,"low":12140,"close":12300,"volume":109097,"rsi_14":10.1,"sma_20":15220.0,"sma_60":13185.33,"sma_120":10031.83},{"date":"2026-05-13","open":12220,"high":12700,"low":11960,"close":12370,"volume":70174,"rsi_14":12.43,"sma_20":15062.5,"sma_60":13279.67,"sma_120":10071.75},{"date":"2026-05-14","open":12400,"high":12490,"low":11700,"close":12070,"volume":74470,"rsi_14":12.98,"sma_20":14823.5,"sma_60":13362.5,"sma_120":10111.17},{"date":"2026-05-15","open":12080,"high":13240,"low":11870,"close":12390,"volume":97578,"rsi_14":16.85,"sma_20":14632.5,"sma_60":13449.83,"sma_120":10153.75},{"date":"2026-05-18","open":12080,"high":12390,"low":11490,"close":12260,"volume":65794,"rsi_14":16.91,"sma_20":14438.5,"sma_60":13535.0,"sma_120":10198.5},{"date":"2026-05-19","open":12310,"high":13210,"low":11630,"close":13210,"volume":125125,"rsi_14":31.63,"sma_20":14281.0,"sma_60":13632.0,"sma_120":10250.08},{"date":"2026-05-20","open":13210,"high":13210,"low":12080,"close":12640,"volume":61519,"rsi_14":31.21,"sma_20":14061.0,"sma_60":13719.83,"sma_120":10296.33},{"date":"2026-05-21","open":12650,"high":13190,"low":11960,"close":12230,"volume":80984,"rsi_14":31.05,"sma_20":13851.5,"sma_60":13801.0,"sma_120":10340.58},{"date":"2026-05-22","open":12230,"high":13100,"low":12140,"close":12800,"volume":43676,"rsi_14":31.85,"sma_20":13697.0,"sma_60":13891.83,"sma_120":10390.75},{"date":"2026-05-26","open":12800,"high":13300,"low":11970,"close":12970,"volume":86900,"rsi_14":33.6,"sma_20":13547.0,"sma_60":13987.33,"sma_120":10440.17},{"date":"2026-05-27","open":12970,"high":12970,"low":11850,"close":11920,"volume":105056,"rsi_14":31.96,"sma_20":13352.0,"sma_60":14064.17,"sma_120":10479.5},{"date":"2026-05-28","open":11930,"high":12370,"low":11560,"close":12080,"volume":59453,"rsi_14":36.0,"sma_20":13187.5,"sma_60":14137.33,"sma_120":10518.58},{"date":"2026-05-29","open":12100,"high":12170,"low":11000,"close":11310,"volume":75748,"rsi_14":33.63,"sma_20":13009.0,"sma_60":14184.17,"sma_120":10550.33},{"date":"2026-06-01","open":11000,"high":11020,"low":9990,"close":10200,"volume":121910,"rsi_14":28.75,"sma_20":12794.0,"sma_60":14219.83,"sma_120":10571.92},{"date":"2026-06-02","open":10230,"high":10240,"low":9780,"close":9940,"volume":33627,"rsi_14":32.75,"sma_20":12541.0,"sma_60":14239.83,"sma_120":10591.67},{"date":"2026-06-04","open":9940,"high":10400,"low":9370,"close":9410,"volume":49437,"rsi_14":29.73,"sma_20":12261.0,"sma_60":14244.5,"sma_120":10607.67},{"date":"2026-06-05","open":9310,"high":9530,"low":7550,"close":8910,"volume":298919,"rsi_14":28.93,"sma_20":11992.5,"sma_60":14239.5,"sma_120":10619.42},{"date":"2026-06-08","open":8400,"high":8770,"low":8120,"close":8450,"volume":77567,"rsi_14":24.21,"sma_20":11723.5,"sma_60":14228.5,"sma_120":10626.58},{"date":"2026-06-09","open":8160,"high":9120,"low":8160,"close":9110,"volume":55551,"rsi_14":30.72,"sma_20":11504.0,"sma_60":14183.0,"sma_120":10640.5},{"date":"2026-06-10","open":8610,"high":9350,"low":8610,"close":9120,"volume":25731,"rsi_14":21.72,"sma_20":11284.5,"sma_60":14118.33,"sma_120":10655.42},{"date":"2026-06-11","open":9580,"high":9580,"low":8700,"close":9440,"volume":30589,"rsi_14":27.08,"sma_20":11141.5,"sma_60":14048.67,"sma_120":10673.92},{"date":"2026-06-12","open":9470,"high":9470,"low":8730,"close":8990,"volume":57856,"rsi_14":26.92,"sma_20":10972.5,"sma_60":13978.5,"sma_120":10688.58},{"date":"2026-06-15","open":9070,"high":9150,"low":8600,"close":8730,"volume":17105,"rsi_14":19.67,"sma_20":10805.5,"sma_60":13874.17,"sma_120":10701.42},{"date":"2026-06-16","open":8310,"high":9000,"low":8310,"close":8700,"volume":52180,"rsi_14":17.5,"sma_20":10621.0,"sma_60":13768.83,"sma_120":10712.33},{"date":"2026-06-17","open":8920,"high":8920,"low":8300,"close":8450,"volume":19220,"rsi_14":40.57,"sma_20":9252.0,"sma_60":12840.5,"sma_120":10801.58},{"date":"2026-06-18","open":8450,"high":8470,"low":8140,"close":8180,"volume":15800,"rsi_14":16.84,"sma_20":10179.0,"sma_60":13500.83,"sma_120":10729.5},{"date":"2026-06-19","open":8400,"high":8400,"low":7550,"close":7670,"volume":29351,"rsi_14":17.62,"sma_20":9930.5,"sma_60":13353.33,"sma_120":10734.67},{"date":"2026-06-22","open":7700,"high":8035,"low":7400,"close":7530,"volume":32130,"rsi_14":21.29,"sma_20":9695.5,"sma_60":13193.67,"sma_120":10738.75},{"date":"2026-06-23","open":7470,"high":7530,"low":6740,"close":6740,"volume":29569,"rsi_14":19.11,"sma_20":9392.5,"sma_60":13022.33,"sma_120":10736.08},{"date":"2026-06-24","open":6740,"high":7780,"low":6250,"close":7290,"volume":42176,"rsi_14":29.62,"sma_20":9108.5,"sma_60":12867.17,"sma_120":10738.42},{"date":"2026-06-25","open":7100,"high":7200,"low":6310,"close":6770,"volume":47207,"rsi_14":29.5,"sma_20":8851.0,"sma_60":12706.83,"sma_120":10734.75},{"date":"2026-06-26","open":6770,"high":6770,"low":6120,"close":6620,"volume":52183,"rsi_14":31.36,"sma_20":8578.0,"sma_60":12553.5,"sma_120":10731.25},{"date":"2026-06-29","open":6650,"high":7240,"low":6380,"close":7240,"volume":19456,"rsi_14":30.8,"sma_20":8374.5,"sma_60":12407.0,"sma_120":10733.42},{"date":"2026-06-30","open":6890,"high":7240,"low":6780,"close":6870,"volume":12627,"rsi_14":28.49,"sma_20":8208.0,"sma_60":12237.67,"sma_120":10733.58},{"date":"2026-07-01","open":7130,"high":7130,"low":6780,"close":7000,"volume":8748,"rsi_14":25.79,"sma_20":8061.0,"sma_60":12085.33,"sma_120":10734.17},{"date":"2026-07-02","open":6950,"high":7100,"low":6640,"close":7090,"volume":11635,"rsi_14":29.7,"sma_20":7945.0,"sma_60":11923.0,"sma_120":10734.83},{"date":"2026-07-03","open":7490,"high":7490,"low":6740,"close":7020,"volume":7616,"rsi_14":30.96,"sma_20":7850.5,"sma_60":11778.33,"sma_120":10735.42},{"date":"2026-07-06","open":7020,"high":7590,"low":7020,"close":7390,"volume":15402,"rsi_14":36.44,"sma_20":7797.5,"sma_60":11653.17,"sma_120":10740.17},{"date":"2026-07-07","open":7390,"high":7490,"low":7040,"close":7280,"volume":17230,"rsi_14":37.53,"sma_20":7706.0,"sma_60":11531.0,"sma_120":10745.58},{"date":"2026-07-08","open":7270,"high":7270,"low":6660,"close":7060,"volume":11921,"rsi_14":37.93,"sma_20":7603.0,"sma_60":11413.5,"sma_120":10750.0},{"date":"2026-07-09","open":6940,"high":7030,"low":6650,"close":6930,"volume":12938,"rsi_14":41.31,"sma_20":7477.5,"sma_60":11279.67,"sma_120":10753.42},{"date":"2026-07-10","open":6850,"high":7350,"low":6850,"close":7190,"volume":43326,"rsi_14":46.12,"sma_20":7387.5,"sma_60":11140.83,"sma_120":10759.92},{"date":"2026-07-13","open":7380,"high":7380,"low":6840,"close":6960,"volume":11279,"rsi_14":52.88,"sma_20":7299.0,"sma_60":10976.0,"sma_120":10764.92},{"date":"2026-07-14","open":6870,"high":7260,"low":6180,"close":6880,"volume":49154,"rsi_14":43.88,"sma_20":7208.0,"sma_60":10820.5,"sma_120":10769.25},{"date":"2026-07-15","open":6880,"high":7170,"low":6770,"close":6900,"volume":12515,"rsi_14":52.28,"sma_20":7130.5,"sma_60":10666.5,"sma_120":10774.25},{"date":"2026-07-16","open":6990,"high":7310,"low":6880,"close":7090,"volume":15994,"rsi_14":58.13,"sma_20":7076.0,"sma_60":10512.0,"sma_120":10781.33},{"date":"2026-07-20","open":7040,"high":8170,"low":6970,"close":7160,"volume":51494,"rsi_14":48.29,"sma_20":7050.5,"sma_60":10347.33,"sma_120":10788.92},{"date":"2026-07-21","open":7170,"high":7280,"low":6910,"close":7220,"volume":13985,"rsi_14":58.62,"sma_20":7035.0,"sma_60":10194.0,"sma_120":10797.67},{"date":"2026-07-22","open":7480,"high":7990,"low":6950,"close":6950,"volume":61783,"rsi_14":48.85,"sma_20":7045.5,"sma_60":10045.0,"sma_120":10805.83},{"date":"2026-07-23","open":6820,"high":7240,"low":6820,"close":6940,"volume":7941,"rsi_14":46.41,"sma_20":7028.0,"sma_60":9894.5,"sma_120":10813.25},{"date":"2026-07-24","open":6890,"high":7190,"low":6720,"close":6720,"volume":13057,"rsi_14":43.3,"sma_20":7025.5,"sma_60":9742.83,"sma_120":10816.75},{"date":"2026-07-27","open":6700,"high":7150,"low":6610,"close":6770,"volume":15893,"rsi_14":33.85,"sma_20":7033.0,"sma_60":9599.5,"sma_120":10820.67},{"date":"2026-07-28","open":6770,"high":6770,"low":6110,"close":6110,"volume":19787,"rsi_14":26.32,"sma_20":6976.5,"sma_60":9453.33,"sma_120":10819.0},{"date":"2026-07-29","open":6140,"high":6380,"low":5530,"close":5830,"volume":19794,"rsi_14":25.69,"sma_20":6924.5,"sma_60":9308.83,"sma_120":10815.17},{"date":"2026-07-30","open":5830,"high":5980,"low":5500,"close":5640,"volume":12247,"rsi_14":25.1,"sma_20":6856.5,"sma_60":9152.83,"sma_120":10810.5},{"date":"2026-07-31","open":5830,"high":6000,"low":5400,"close":5940,"volume":25467,"rsi_14":26.24,"sma_20":6799.0,"sma_60":9001.67,"sma_120":10808.58},{"date":"2026-08-03","open":5700,"high":6240,"low":5700,"close":6140,"volume":6419,"rsi_14":34.23,"sma_20":6755.0,"sma_60":8866.0,"sma_120":10804.08},{"date":"2026-08-04","open":6300,"high":6410,"low":6080,"close":6390,"volume":3401,"rsi_14":41.16,"sma_20":6705.0,"sma_60":8742.0,"sma_120":10801.25},{"date":"2026-08-05","open":6550,"high":6890,"low":6460,"close":6750,"volume":4611,"rsi_14":47.59,"sma_20":6678.5,"sma_60":8629.5,"sma_120":10802.58},{"date":"2026-08-06","open":6850,"high":6850,"low":6390,"close":6590,"volume":4108,"rsi_14":41.88,"sma_20":6655.0,"sma_60":8514.17,"sma_120":10803.67},{"date":"2026-08-07","open":6550,"high":6610,"low":6300,"close":6300,"volume":4805,"rsi_14":36.97,"sma_20":6623.5,"sma_60":8414.17,"sma_120":10799.75},{"date":"2026-08-10","open":6350,"high":6620,"low":6350,"close":6550,"volume":11044,"rsi_14":40.4,"sma_20":6591.5,"sma_60":8317.17,"sma_120":10798.42},{"date":"2026-08-11","open":6360,"high":6600,"low":6350,"close":6540,"volume":1818,"rsi_14":43.65,"sma_20":6570.5,"sma_60":8225.0,"sma_120":10793.75},{"date":"2026-08-12","open":6500,"high":6760,"low":6360,"close":6360,"volume":10150,"rsi_14":41.47,"sma_20":6544.5,"sma_60":8124.5,"sma_120":10787.17},{"date":"2026-08-13","open":6360,"high":6520,"low":6340,"close":6390,"volume":4021,"rsi_14":44.86,"sma_20":6519.0,"sma_60":8026.67,"sma_120":10780.83},{"date":"2026-08-14","open":6330,"high":6530,"low":6330,"close":6440,"volume":4331,"rsi_14":44.86,"sma_20":6486.5,"sma_60":7913.83,"sma_120":10772.92},{"date":"2026-08-18","open":6330,"high":7350,"low":6330,"close":6440,"volume":36518,"rsi_14":56.47,"sma_20":6450.5,"sma_60":7810.5,"sma_120":10765.17},{"date":"2026-08-19","open":6450,"high":6670,"low":6160,"close":6240,"volume":7396,"rsi_14":58.3,"sma_20":6401.5,"sma_60":7710.67,"sma_120":10755.83},{"date":"2026-08-20","open":6420,"high":6480,"low":6200,"close":6320,"volume":7172,"rsi_14":64.41,"sma_20":6370.0,"sma_60":7602.67,"sma_120":10747.25},{"date":"2026-08-21","open":6320,"high":6450,"low":5990,"close":6010,"volume":6517,"rsi_14":51.48,"sma_20":6323.5,"sma_60":7486.67,"sma_120":10737.0},{"date":"2026-08-24","open":5970,"high":5980,"low":5580,"close":5600,"volume":21426,"rsi_14":39.53,"sma_20":6267.5,"sma_60":7381.33,"sma_120":10722.75},{"date":"2026-08-25","open":5600,"high":5820,"low":5340,"close":5620,"volume":22460,"rsi_14":33.62,"sma_20":6210.0,"sma_60":7273.67,"sma_120":10705.5},{"date":"2026-08-26","open":5530,"high":5690,"low":5400,"close":5500,"volume":11695,"rsi_14":20.38,"sma_20":6179.5,"sma_60":7176.83,"sma_120":10680.5},{"date":"2026-08-27","open":5500,"high":5750,"low":5500,"close":5580,"volume":6635,"rsi_14":25.12,"sma_20":6167.0,"sma_60":7099.83,"sma_120":10659.83},{"date":"2026-08-28","open":5740,"high":5750,"low":5450,"close":5470,"volume":11706,"rsi_14":27.57,"sma_20":6158.5,"sma_60":7025.33,"sma_120":10632.58},{"date":"2026-08-31","open":5440,"high":5470,"low":5200,"close":5440,"volume":15055,"rsi_14":15.95,"sma_20":6133.5,"sma_60":6959.17,"sma_120":10601.83},{"date":"2026-09-01","open":5410,"high":5450,"low":5220,"close":5410,"volume":5477,"rsi_14":15.76,"sma_20":6097.0,"sma_60":6900.83,"sma_120":10570.17},{"date":"2026-09-02","open":5300,"high":5450,"low":5230,"close":5270,"volume":7698,"rsi_14":16.15,"sma_20":6041.0,"sma_60":6847.83,"sma_120":10538.17},{"date":"2026-09-03","open":5350,"high":5390,"low":5180,"close":5280,"volume":7160,"rsi_14":15.09,"sma_20":5967.5,"sma_60":6784.0,"sma_120":10483.5},{"date":"2026-09-04","open":5290,"high":5460,"low":5180,"close":5380,"volume":4087,"rsi_14":17.68,"sma_20":5907.0,"sma_60":6721.67,"sma_120":10420.0},{"date":"2026-09-07","open":5550,"high":5550,"low":5000,"close":5140,"volume":19010,"rsi_14":15.43,"sma_20":5849.0,"sma_60":6650.0,"sma_120":10349.33},{"date":"2026-09-08","open":5130,"high":5280,"low":5100,"close":5150,"volume":7972,"rsi_14":17.75,"sma_20":5779.0,"sma_60":6586.0,"sma_120":10282.25},{"date":"2026-09-09","open":5400,"high":5400,"low":5070,"close":5120,"volume":5386,"rsi_14":13.41,"sma_20":5708.0,"sma_60":6525.83,"sma_120":10200.0},{"date":"2026-09-10","open":5140,"high":5140,"low":4950,"close":5070,"volume":21011,"rsi_14":15.94,"sma_20":5643.5,"sma_60":6465.33,"sma_120":10117.08},{"date":"2026-09-11","open":5130,"high":5440,"low":5110,"close":5430,"volume":41865,"rsi_14":43.61,"sma_20":5595.5,"sma_60":6415.0,"sma_120":10030.83},{"date":"2026-09-14","open":5480,"high":6350,"low":5290,"close":6190,"volume":91789,"rsi_14":63.77,"sma_20":5583.0,"sma_60":6381.83,"sma_120":9941.33},{"date":"2026-09-15","open":6200,"high":6970,"low":5730,"close":6110,"volume":19873,"rsi_14":65.02,"sma_20":5566.5,"sma_60":6355.83,"sma_120":9854.58},{"date":"2026-09-16","open":6060,"high":6150,"low":5910,"close":6060,"volume":7502,"rsi_14":62.0,"sma_20":5557.5,"sma_60":6331.33,"sma_120":9762.5},{"date":"2026-09-17","open":6240,"high":6830,"low":6010,"close":6550,"volume":35444,"rsi_14":72.69,"sma_20":5569.0,"sma_60":6328.17,"sma_120":9675.25},{"date":"2026-09-18","open":6600,"high":7500,"low":6430,"close":6650,"volume":14423,"rsi_14":74.69,"sma_20":5601.0,"sma_60":6317.5,"sma_120":9592.33},{"date":"2026-09-21","open":6600,"high":7490,"low":6480,"close":7280,"volume":47343,"rsi_14":80.66,"sma_20":5685.0,"sma_60":6326.0,"sma_120":9516.42},{"date":"2026-09-22","open":7470,"high":7520,"low":7090,"close":7340,"volume":30343,"rsi_14":84.85,"sma_20":5771.0,"sma_60":6338.0,"sma_120":9445.75},{"date":"2026-09-23","open":7350,"high":7450,"low":6950,"close":7150,"volume":16097,"rsi_14":79.68,"sma_20":5853.5,"sma_60":6336.5,"sma_120":9371.75},{"date":"2026-09-28","open":7080,"high":9200,"low":6800,"close":8590,"volume":185363,"rsi_14":85.75,"sma_20":6004.0,"sma_60":6365.17,"sma_120":9301.42},{"date":"2026-09-29","open":8600,"high":10250,"low":8010,"close":9100,"volume":185802,"rsi_14":91.6,"sma_20":6185.5,"sma_60":6400.17,"sma_120":9242.75},{"date":"2026-09-30","open":9090,"high":11700,"low":8910,"close":11150,"volume":363082,"rsi_14":94.12,"sma_20":6471.0,"sma_60":6467.83,"sma_120":9195.42},{"date":"2026-10-01","open":11280,"high":11280,"low":10320,"close":10800,"volume":75414,"rsi_14":89.89,"sma_20":6740.5,"sma_60":6530.83,"sma_120":9154.58},{"date":"2026-10-02","open":10360,"high":11700,"low":10280,"close":11000,"volume":52230,"rsi_14":90.78,"sma_20":7027.0,"sma_60":6591.0,"sma_120":9122.08},{"date":"2026-10-06","open":11440,"high":13000,"low":10920,"close":12850,"volume":140091,"rsi_14":92.35,"sma_20":7405.5,"sma_60":6683.83,"sma_120":9107.42},{"date":"2026-10-07","open":13100,"high":13100,"low":11630,"close":12100,"volume":39871,"rsi_14":83.77,"sma_20":7741.5,"sma_60":6767.83,"sma_120":9090.67},{"date":"2026-10-08","open":12100,"high":12250,"low":11620,"close":11990,"volume":13531,"rsi_14":83.49,"sma_20":8084.0,"sma_60":6852.17,"sma_120":9065.92},{"date":"2026-10-12","open":11990,"high":11990,"low":10400,"close":10830,"volume":25055,"rsi_14":74.12,"sma_20":8368.0,"sma_60":6912.83,"sma_120":9026.83},{"date":"2026-10-13","open":10830,"high":10830,"low":9060,"close":9310,"volume":28034,"rsi_14":62.64,"sma_20":8577.5,"sma_60":6952.0,"sma_120":8964.0},{"date":"2026-10-14","open":9200,"high":9450,"low":9120,"close":9240,"volume":9499,"rsi_14":61.89,"sma_20":8786.0,"sma_60":6991.33,"sma_120":8905.92},{"date":"2026-10-15","open":9240,"high":9240,"low":7810,"close":8130,"volume":15084,"rsi_14":53.74,"sma_20":8921.0,"sma_60":7011.83,"sma_120":8839.17},{"date":"2026-10-16","open":8130,"high":9340,"low":8080,"close":9290,"volume":7151,"rsi_14":57.82,"sma_20":9076.0,"sma_60":7048.5,"sma_120":8780.25},{"date":"2026-10-19","open":9180,"high":9900,"low":8750,"close":9850,"volume":8944,"rsi_14":60.51,"sma_20":9263.0,"sma_60":7093.33,"sma_120":8720.33},{"date":"2026-10-20","open":9850,"high":10800,"low":9310,"close":9970,"volume":10121,"rsi_14":55.99,"sma_20":9458.5,"sma_60":7139.17,"sma_120":8666.58},{"date":"2026-10-21","open":9980,"high":10950,"low":9970,"close":10540,"volume":12599,"rsi_14":56.22,"sma_20":9658.0,"sma_60":7199.0,"sma_120":8622.0},{"date":"2026-10-22","open":10700,"high":11590,"low":10140,"close":10880,"volume":64280,"rsi_14":48.63,"sma_20":9869.5,"sma_60":7264.67,"sma_120":8579.58},{"date":"2026-10-23","open":10265,"high":10820,"low":9239,"close":10820,"volume":28630,"rsi_14":50.1,"sma_20":10046.5,"sma_60":7333.0,"sma_120":8537.92}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q3","per":40.67,"pbr":3.2,"ttm_eps":null,"close":8240.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":59.3,"pbr":2.86,"ttm_eps":null,"close":7820.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":60.93,"pbr":2.48,"ttm_eps":null,"close":6710.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":3.82,"ttm_eps":null,"close":8090.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":3.68,"ttm_eps":null,"close":7570.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":3.15,"ttm_eps":null,"close":6850.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":8.22,"ttm_eps":null,"close":16030.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":3.86,"ttm_eps":null,"close":6870.0}],"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":"코셈","phase":"above-fold","symbol_resolved":true}