{"status":"ok","report":{"price_analysis":{"current":4610.0,"change_1d":-1.9,"change_7d":-6.8,"change_30d":-8.9,"high_30d":6060.0,"low_30d":4315.0,"position_in_range":17.0,"support":4489.5,"resistance":5885.5},"summary":"지에프씨생명과학(388610)은 Healthcare 섹터 KR 시장 종목입니다, 시가총액 245.51억. 현재가 4,610원, 전일 대비 -1.9%, 30일 -8.9%. PER 22.7배 / ROE 1.7%. 기술적 시그널: RSI 28(과매도), MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매도 6548.00, 기관 순매도 0.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 22.7배입니다. ROE 1.7%입니다. 시가총액 245.51억. 매출 192.37억, 영업이익 8.41억.","grade":"C","comment":"PER 22.69배, ROE 1.68%","per":22.69,"pbr":0.99,"roe":1.68,"eps":203.13000000000005,"revenue":19236824221.0,"operating_income":841081819.0,"net_income":1075568529.0,"market_cap":24551338700,"profit_margin":5.59,"roa":1.11,"operating_margin":4.37,"gross_margin":53.89,"debt_ratio":0.503056810549266,"total_assets":37438061514.0,"total_equity":24907948423.0,"total_debt":12530113091.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 27.7로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-241.26)가 시그널선(-179.24)을 하회합니다(데드크로스). 현재가가 SMA20(5203)과 SMA60(5500) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 4410~5996 (현재 위치 13%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 28","rsi_14":27.65957446808511,"macd":-241.26339390811245,"macd_signal":-179.23574554127077,"sma_20":5202.75,"sma_60":5500.083333333333,"bb_upper":5995.974274716804,"bb_lower":4409.525725283196,"atr_14":460.35714285714283},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -6548.00, 기관 순매수 0.00. 30일 누적: 외국인 -77.00, 기관 0.00.","foreign_trend":"매도","institution_trend":"중립","comment":"외국인 매도, 기관 중립","foreign_flow":-6548.0,"institutional_flow":0,"data":[{"date":"2026-10-23","foreign_net":-2905.0,"institution_net":0.0,"retail_net":2905.0},{"date":"2026-10-22","foreign_net":-903.0,"institution_net":0.0,"retail_net":903.0},{"date":"2026-10-21","foreign_net":-1812.0,"institution_net":0.0,"retail_net":1812.0},{"date":"2026-10-20","foreign_net":-705.0,"institution_net":0.0,"retail_net":705.0},{"date":"2026-10-19","foreign_net":-223.0,"institution_net":0.0,"retail_net":223.0},{"date":"2026-10-16","foreign_net":-2105.0,"institution_net":0.0,"retail_net":2105.0},{"date":"2026-10-15","foreign_net":9066.0,"institution_net":0.0,"retail_net":-9066.0},{"date":"2026-10-14","foreign_net":2456.0,"institution_net":-236.0,"retail_net":-2220.0},{"date":"2026-10-13","foreign_net":14925.0,"institution_net":236.0,"retail_net":-15161.0},{"date":"2026-10-12","foreign_net":-1497.0,"institution_net":-238.0,"retail_net":1735.0},{"date":"2026-10-08","foreign_net":1807.0,"institution_net":155.0,"retail_net":-1962.0},{"date":"2026-10-07","foreign_net":862.0,"institution_net":-4.0,"retail_net":-858.0},{"date":"2026-10-06","foreign_net":1553.0,"institution_net":87.0,"retail_net":-1640.0},{"date":"2026-10-02","foreign_net":-3305.0,"institution_net":0.0,"retail_net":3305.0},{"date":"2026-10-01","foreign_net":-4818.0,"institution_net":0.0,"retail_net":4818.0},{"date":"2026-09-30","foreign_net":-651.0,"institution_net":0.0,"retail_net":651.0},{"date":"2026-09-29","foreign_net":-2900.0,"institution_net":0.0,"retail_net":2900.0},{"date":"2026-09-28","foreign_net":-419.0,"institution_net":0.0,"retail_net":419.0},{"date":"2026-09-23","foreign_net":-453.0,"institution_net":0.0,"retail_net":453.0},{"date":"2026-09-22","foreign_net":-1396.0,"institution_net":0.0,"retail_net":1396.0},{"date":"2026-09-21","foreign_net":648.0,"institution_net":0.0,"retail_net":-648.0},{"date":"2026-09-18","foreign_net":1385.0,"institution_net":0.0,"retail_net":-1385.0},{"date":"2026-09-17","foreign_net":-1458.0,"institution_net":0.0,"retail_net":1458.0},{"date":"2026-09-16","foreign_net":-2612.0,"institution_net":-738.0,"retail_net":3350.0},{"date":"2026-09-15","foreign_net":-5316.0,"institution_net":6.0,"retail_net":5310.0},{"date":"2026-09-14","foreign_net":-1352.0,"institution_net":153.0,"retail_net":1199.0},{"date":"2026-09-11","foreign_net":-1822.0,"institution_net":579.0,"retail_net":1243.0},{"date":"2026-09-10","foreign_net":-6148.0,"institution_net":0.0,"retail_net":6148.0},{"date":"2026-09-09","foreign_net":10562.0,"institution_net":0.0,"retail_net":-10562.0},{"date":"2026-09-08","foreign_net":-541.0,"institution_net":0.0,"retail_net":541.0}],"periods":{"d1":{"foreign_net":-2905.0,"institution_net":0,"retail_net":2905.0},"d3":{"foreign_net":-5620.0,"institution_net":0,"retail_net":5620.0},"d7":{"foreign_net":413.0,"institution_net":0,"retail_net":-413.0},"d14":{"foreign_net":17214.0,"institution_net":0.0,"retail_net":-17214.0},"d30":{"foreign_net":-77.0,"institution_net":0.0,"retail_net":77.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"PER 22.69x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"C","percentile":67,"summary":"매출 +8.4%","metrics":[{"name":"매출 성장률 (QoQ)","value":8.4,"unit":"%","percentile":61,"direction":"higher_better"},{"name":"영업이익 성장률","value":25.2,"unit":"%","percentile":73,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 1.7%","metrics":[{"name":"ROE","value":1.68,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":4.37,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":5.59,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":1.11,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":31,"summary":"RSI 28","metrics":[{"name":"RSI (14)","value":27.7,"unit":"","percentile":28,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-8.9,"unit":"%","percentile":35,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"C","percentile":70,"summary":"유동비율 4.9x, 순차입금비율 0.2x","metrics":[{"name":"유동비율","value":4.92,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":0.24,"unit":"x","percentile":80,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":5.0,"unit":"x","percentile":76,"direction":"higher_better","rating":"good","note":"≥ 4"},{"name":"FCF 커버리지","value":0.06,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 22.69x (섹터 중앙 N/Ax)"},"growth":{"grade":"C","reason":"매출 +8.4%"},"profitability":{"grade":"C","reason":"ROE 1.7%"},"momentum":{"grade":"D","reason":"RSI 28"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":1.11,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":1.68,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":2.25,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.5,"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":53.89,"unit":"%","threshold":"≥ 40%","pass":true,"source":"버핏"},{"metric":"Oper Margin","value":4.37,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":5.59,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":2,"total_count":8,"overall_comment":"8개 지표 중 2개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 28 (30 이하 과매도 구간)"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 28 (30 이하 과매도 구간)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":22.69,"current_pbr":0.99,"per_5y_high":67.18,"per_5y_low":24.02,"per_5y_avg":45.6,"per_percentile":0.0,"pbr_5y_high":7.02,"pbr_5y_low":2.31,"pbr_5y_avg":4.59,"pbr_percentile":0.0,"per_5y_median":45.6,"pbr_5y_median":4.45,"history":[{"quarter":"2025-Q4","per":null,"pbr":7.02},{"quarter":"2026-Q1","per":67.18,"pbr":4.45},{"quarter":"2026-Q2","per":24.02,"pbr":2.31},{"quarter":"현재","per":22.69,"pbr":0.99}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2025-Q4","close":14200.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":9300.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":4880.0,"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":"Healthcare","industry":"BIOTECHNOLOGY"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2026-03","per":67.18,"eps":138.44,"close":9300.0,"source":"reported"},{"date":"2026-04","per":71.08,"eps":138.44,"close":9840.0,"source":"reported"},{"date":"2026-05","per":51.21,"eps":138.44,"close":7090.0,"source":"reported"},{"date":"2026-06","per":24.02,"eps":203.13,"close":4880.0,"source":"reported"},{"date":"2026-07","per":26.63,"eps":203.13,"close":5410.0,"source":"reported"},{"date":"2026-08","per":25.94,"eps":203.13,"close":5270.0,"source":"reported"},{"date":"2026-09","per":27.27,"eps":203.13,"close":5540.0,"source":"reported"},{"date":"2026-10","per":22.01,"eps":203.13,"close":4470.0,"source":"reported"}],"trailing_per_history_meta":{"avg":39.42,"std":19.19,"upper_1sd":58.6,"lower_1sd":20.23,"current":22.01,"count":8},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":null,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PER","value":"22.7배"},{"label":"PBR","value":"1.0배"},{"label":"ROE","value":"1.7%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":2,"axes_total":4,"sources":["구조","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T23:46:08.836813+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"price_history":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.016751273967418396,"dividend_yield":null,"eps":79.0,"revenue":5463513131.0,"operating_income":581153268.0,"net_income":417239868.0,"market_cap":null,"profit_margin":0.0763684204642209,"operating_margin":0.10636988583454363,"roa":0.011144804274761201,"gross_margin":0.5388594558866083,"total_equity":24907948423.0,"total_assets":37438061514.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":86.26,"pbr":2.18,"roe":0.019383447029949163,"dividend_yield":null,"eps":89.98,"revenue":5039718879.0,"operating_income":464039591.0,"net_income":477204148.0,"market_cap":52600000000.0,"profit_margin":0.09468864423935659,"operating_margin":0.09207648326052593,"roa":0.013312715922299038,"gross_margin":0.5342592657736217,"total_equity":24619158154.0,"total_assets":35845739576.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.019716878031014972,"dividend_yield":null,"eps":88.47,"revenue":4553098506.0,"operating_income":79690975.0,"net_income":469233615.0,"market_cap":null,"profit_margin":0.10305808547336533,"operating_margin":0.01750258091165489,"roa":0.01386903297172268,"gross_margin":0.4548639888354746,"total_equity":23798575731.0,"total_assets":33833189088.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.012475721428232405,"dividend_yield":null,"eps":-54.32,"revenue":4180493705.0,"operating_income":-283802015.0,"net_income":-288109102.0,"market_cap":null,"profit_margin":-0.06891748255843863,"operating_margin":-0.06788720065779887,"roa":-0.008863251302674013,"gross_margin":0.4559942342982191,"total_equity":23093582496.0,"total_assets":32506028788.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.003271075209994534,"dividend_yield":null,"eps":14.31,"revenue":4490926760.0,"operating_income":192680732.0,"net_income":75896501.0,"market_cap":null,"profit_margin":0.01689996409560685,"operating_margin":0.04290444763343235,"roa":0.0022732097335683766,"gross_margin":0.5029741035010779,"total_equity":23202309983.0,"total_assets":33387372876.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.5455924351142664,"dividend_yield":null,"eps":-1121.29,"revenue":16804533739.0,"operating_income":1704603240.0,"net_income":-5947017541.0,"market_cap":null,"profit_margin":-0.35389363569178645,"operating_margin":0.10143710420503682,"roa":-0.29653185933120424,"gross_margin":0.4687560709714018,"total_equity":10900109969.0,"total_assets":20055239779.0}],"current_price":4610.0,"change_pct":-1.91,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2022-12-23","close":18500.0},{"date":"2022-12-26","close":6133.3335},{"date":"2022-12-27","close":6183.3335},{"date":"2022-12-28","close":6666.6665},{"date":"2022-12-29","close":7316.6665},{"date":"2023-01-02","close":8300.0},{"date":"2023-01-03","close":7150.0},{"date":"2023-01-04","close":7483.3335},{"date":"2023-01-05","close":6383.3335},{"date":"2023-01-06","close":7000.0},{"date":"2023-01-09","close":6500.0},{"date":"2023-01-10","close":6300.0},{"date":"2023-01-11","close":6666.6665},{"date":"2023-01-12","close":6166.6665},{"date":"2023-01-13","close":5666.6665},{"date":"2023-01-16","close":4816.6665},{"date":"2023-01-17","close":4516.6665},{"date":"2023-01-18","close":5166.6665},{"date":"2023-01-19","close":5500.0},{"date":"2023-01-20","close":5900.0},{"date":"2023-01-25","close":5833.3335},{"date":"2023-01-26","close":5633.3335},{"date":"2023-01-27","close":5620.0},{"date":"2023-01-30","close":4833.3335},{"date":"2023-01-31","close":5166.6665},{"date":"2023-02-01","close":5666.6665},{"date":"2023-02-02","close":6503.3335},{"date":"2023-02-03","close":5666.6665},{"date":"2023-02-06","close":5666.6665},{"date":"2023-02-07","close":5766.6665},{"date":"2023-02-08","close":5666.6665},{"date":"2023-02-09","close":5800.0},{"date":"2023-02-10","close":5800.0},{"date":"2023-02-13","close":5666.6665},{"date":"2023-02-14","close":5666.6665},{"date":"2023-02-15","close":5666.6665},{"date":"2023-02-16","close":5500.0},{"date":"2023-02-17","close":5500.0},{"date":"2023-02-20","close":5500.0},{"date":"2023-02-21","close":5666.6665},{"date":"2023-02-22","close":5666.6665},{"date":"2023-02-23","close":5500.0},{"date":"2023-02-24","close":5333.3335},{"date":"2023-02-27","close":5333.3335},{"date":"2023-02-28","close":5333.3335},{"date":"2023-03-02","close":5166.6665},{"date":"2023-03-03","close":5333.3335},{"date":"2023-03-06","close":5166.6665},{"date":"2023-03-07","close":5166.6665},{"date":"2023-03-08","close":5166.6665},{"date":"2023-03-09","close":5166.6665},{"date":"2023-03-10","close":5166.6665},{"date":"2023-03-13","close":5166.6665},{"date":"2023-03-14","close":5166.6665},{"date":"2023-03-15","close":5166.6665},{"date":"2023-03-16","close":5166.6665},{"date":"2023-03-17","close":5166.6665},{"date":"2023-03-20","close":5166.6665},{"date":"2023-03-21","close":5133.3335},{"date":"2023-03-22","close":5133.3335},{"date":"2023-03-23","close":5500.0},{"date":"2023-03-24","close":5600.0},{"date":"2023-03-27","close":5500.0},{"date":"2023-03-28","close":5500.0},{"date":"2023-03-29","close":5466.6665},{"date":"2023-03-30","close":5433.3335},{"date":"2023-03-31","close":5333.3335},{"date":"2023-04-03","close":5333.3335},{"date":"2023-04-04","close":5333.3335},{"date":"2023-04-05","close":5166.6665},{"date":"2023-04-06","close":5166.6665},{"date":"2023-04-07","close":5166.6665},{"date":"2023-04-10","close":5166.6665},{"date":"2023-04-11","close":5133.3335},{"date":"2023-04-12","close":5133.3335},{"date":"2023-04-13","close":5133.3335},{"date":"2023-04-14","close":5100.0},{"date":"2023-04-17","close":5066.6665},{"date":"2023-04-18","close":5166.6665},{"date":"2023-04-19","close":4833.3335},{"date":"2023-04-20","close":5000.0},{"date":"2023-04-21","close":4666.6665},{"date":"2023-04-24","close":5166.6665},{"date":"2023-04-25","close":5166.6665},{"date":"2023-04-26","close":5166.6665},{"date":"2023-04-27","close":5166.6665},{"date":"2023-04-28","close":5000.0},{"date":"2023-05-02","close":5166.6665},{"date":"2023-05-03","close":5933.3335},{"date":"2023-05-04","close":5166.6665},{"date":"2023-05-08","close":5166.6665},{"date":"2023-05-09","close":5166.6665},{"date":"2023-05-10","close":5000.0},{"date":"2023-05-11","close":5000.0},{"date":"2023-05-12","close":5000.0},{"date":"2023-05-15","close":4833.3335},{"date":"2023-05-16","close":4833.3335},{"date":"2023-05-17","close":5000.0},{"date":"2023-05-18","close":4900.0},{"date":"2023-05-19","close":5000.0},{"date":"2023-05-22","close":4966.6665},{"date":"2023-05-23","close":4916.6665},{"date":"2023-05-24","close":4833.3335},{"date":"2023-05-25","close":4933.3335},{"date":"2023-05-26","close":4833.3335},{"date":"2023-05-30","close":4566.6665},{"date":"2023-05-31","close":4500.0},{"date":"2023-06-01","close":4600.0},{"date":"2023-06-02","close":4500.0},{"date":"2023-06-05","close":4466.6665},{"date":"2023-06-07","close":4500.0},{"date":"2023-06-08","close":4500.0},{"date":"2023-06-09","close":4500.0},{"date":"2023-06-12","close":4533.3335},{"date":"2023-06-13","close":4566.6665},{"date":"2023-06-14","close":4566.6665},{"date":"2023-06-15","close":4566.6665},{"date":"2023-06-16","close":4500.0},{"date":"2023-06-19","close":4500.0},{"date":"2023-06-20","close":4500.0},{"date":"2023-06-21","close":4466.6665},{"date":"2023-06-22","close":4466.6665},{"date":"2023-06-23","close":4466.6665},{"date":"2023-06-26","close":4366.6665},{"date":"2023-06-27","close":4500.0},{"date":"2023-06-28","close":4600.0},{"date":"2023-06-29","close":4666.6665},{"date":"2023-06-30","close":4733.3335},{"date":"2023-07-03","close":4733.3335},{"date":"2023-07-04","close":4633.3335},{"date":"2023-07-05","close":4633.3335},{"date":"2023-07-06","close":4666.6665},{"date":"2023-07-07","close":4666.6665},{"date":"2023-07-10","close":5366.6665},{"date":"2023-07-11","close":5076.6665},{"date":"2023-07-12","close":4953.3335},{"date":"2023-07-13","close":4943.3335},{"date":"2023-07-14","close":5400.0},{"date":"2023-07-17","close":5263.3335},{"date":"2023-07-18","close":5066.6665},{"date":"2023-07-19","close":5150.0},{"date":"2023-07-20","close":5166.6665},{"date":"2023-07-21","close":5166.6665},{"date":"2023-07-24","close":5280.0},{"date":"2023-07-25","close":5300.0},{"date":"2023-07-26","close":4620.0},{"date":"2023-07-27","close":5100.0},{"date":"2023-07-28","close":5000.0},{"date":"2023-07-31","close":5000.0},{"date":"2023-08-01","close":4995.0},{"date":"2023-08-02","close":4995.0},{"date":"2023-08-03","close":4990.0},{"date":"2023-08-04","close":4360.0},{"date":"2023-08-07","close":4795.0},{"date":"2023-08-08","close":4695.0},{"date":"2023-08-09","close":4815.0},{"date":"2023-08-10","close":4370.0},{"date":"2023-08-11","close":4700.0},{"date":"2023-08-14","close":4390.0},{"date":"2023-08-16","close":4010.0},{"date":"2023-08-17","close":4050.0},{"date":"2023-08-18","close":4195.0},{"date":"2023-08-21","close":4030.0},{"date":"2023-08-22","close":4195.0},{"date":"2023-08-23","close":4145.0},{"date":"2023-08-24","close":3900.0},{"date":"2023-08-25","close":4095.0},{"date":"2023-08-28","close":4020.0},{"date":"2023-08-29","close":3900.0},{"date":"2023-08-30","close":3995.0},{"date":"2023-08-31","close":4195.0},{"date":"2023-09-01","close":4010.0},{"date":"2023-09-04","close":4000.0},{"date":"2023-09-05","close":3995.0},{"date":"2023-09-06","close":4000.0},{"date":"2023-09-07","close":4000.0},{"date":"2023-09-08","close":4000.0},{"date":"2023-09-11","close":4000.0},{"date":"2023-09-12","close":4100.0},{"date":"2023-09-13","close":4000.0},{"date":"2023-09-14","close":4000.0},{"date":"2023-09-15","close":4000.0},{"date":"2023-09-18","close":4000.0},{"date":"2023-09-19","close":4000.0},{"date":"2023-09-20","close":4000.0},{"date":"2023-09-21","close":3980.0},{"date":"2023-09-22","close":3890.0},{"date":"2023-09-25","close":4000.0},{"date":"2023-09-26","close":3980.0},{"date":"2023-09-27","close":3965.0},{"date":"2023-10-04","close":4000.0},{"date":"2023-10-05","close":3995.0},{"date":"2023-10-06","close":4000.0},{"date":"2023-10-10","close":4000.0},{"date":"2023-10-11","close":4400.0},{"date":"2023-10-12","close":3980.0},{"date":"2023-10-13","close":4400.0},{"date":"2023-10-16","close":3990.0},{"date":"2023-10-17","close":3945.0},{"date":"2023-10-18","close":3930.0},{"date":"2023-10-19","close":3890.0},{"date":"2023-10-20","close":3895.0},{"date":"2023-10-23","close":4000.0},{"date":"2023-10-24","close":3900.0},{"date":"2023-10-25","close":3995.0},{"date":"2023-10-26","close":3530.0},{"date":"2023-10-27","close":3945.0},{"date":"2023-10-30","close":4200.0},{"date":"2023-10-31","close":3990.0},{"date":"2023-11-01","close":4000.0},{"date":"2023-11-02","close":3995.0},{"date":"2023-11-03","close":4185.0},{"date":"2023-11-06","close":4185.0},{"date":"2023-11-07","close":4195.0},{"date":"2023-11-08","close":4195.0},{"date":"2023-11-09","close":4195.0},{"date":"2023-11-10","close":4195.0},{"date":"2023-11-13","close":4195.0},{"date":"2023-11-14","close":4195.0},{"date":"2023-11-15","close":4200.0},{"date":"2023-11-16","close":4195.0},{"date":"2023-11-17","close":4190.0},{"date":"2023-11-20","close":4195.0},{"date":"2023-11-21","close":4195.0},{"date":"2023-11-22","close":4200.0},{"date":"2023-11-23","close":4300.0},{"date":"2023-11-24","close":4785.0},{"date":"2023-11-27","close":4785.0},{"date":"2023-11-28","close":4785.0},{"date":"2023-11-29","close":5390.0},{"date":"2023-11-30","close":5390.0},{"date":"2023-12-01","close":5300.0},{"date":"2023-12-04","close":4600.0},{"date":"2023-12-05","close":4750.0},{"date":"2023-12-06","close":5300.0},{"date":"2023-12-07","close":4700.0},{"date":"2023-12-08","close":5000.0},{"date":"2023-12-11","close":5300.0},{"date":"2023-12-12","close":5240.0},{"date":"2023-12-13","close":5230.0},{"date":"2023-12-14","close":5290.0},{"date":"2023-12-15","close":5290.0},{"date":"2023-12-18","close":5290.0},{"date":"2023-12-19","close":5290.0},{"date":"2023-12-20","close":5290.0},{"date":"2023-12-21","close":5280.0},{"date":"2023-12-22","close":5280.0},{"date":"2023-12-26","close":5290.0},{"date":"2023-12-27","close":5300.0},{"date":"2023-12-28","close":5300.0},{"date":"2024-01-02","close":5300.0},{"date":"2024-01-03","close":5300.0},{"date":"2024-01-04","close":5300.0},{"date":"2024-01-05","close":5200.0},{"date":"2024-01-08","close":5800.0},{"date":"2024-01-09","close":5700.0},{"date":"2024-01-10","close":5290.0},{"date":"2024-01-11","close":5600.0},{"date":"2024-01-12","close":5500.0},{"date":"2024-01-15","close":5500.0},{"date":"2024-01-16","close":5200.0},{"date":"2024-01-17","close":5200.0},{"date":"2024-01-18","close":5290.0},{"date":"2024-01-19","close":5700.0},{"date":"2024-01-22","close":5700.0},{"date":"2024-01-23","close":5480.0},{"date":"2024-01-24","close":5600.0},{"date":"2024-01-25","close":5600.0},{"date":"2024-01-26","close":5590.0},{"date":"2024-01-29","close":5500.0},{"date":"2024-01-30","close":5210.0},{"date":"2024-01-31","close":5400.0},{"date":"2024-02-01","close":5400.0},{"date":"2024-02-02","close":5400.0},{"date":"2024-02-05","close":5330.0},{"date":"2024-02-06","close":5700.0},{"date":"2024-02-07","close":5700.0},{"date":"2024-02-08","close":5490.0},{"date":"2024-02-13","close":5490.0},{"date":"2024-02-14","close":5390.0},{"date":"2024-02-15","close":5190.0},{"date":"2024-02-16","close":5190.0},{"date":"2024-02-19","close":5390.0},{"date":"2024-02-20","close":5190.0},{"date":"2024-02-21","close":5690.0},{"date":"2024-02-22","close":5600.0},{"date":"2024-02-23","close":5600.0},{"date":"2024-02-26","close":5450.0},{"date":"2024-02-27","close":5000.0},{"date":"2024-02-28","close":5650.0},{"date":"2024-02-29","close":5100.0},{"date":"2024-03-04","close":5290.0},{"date":"2024-03-05","close":5000.0},{"date":"2024-03-06","close":5200.0},{"date":"2024-03-07","close":5320.0},{"date":"2024-03-08","close":5320.0},{"date":"2024-03-11","close":5320.0},{"date":"2024-03-12","close":5320.0},{"date":"2024-03-13","close":5400.0},{"date":"2024-03-14","close":5400.0},{"date":"2024-03-15","close":5400.0},{"date":"2024-03-18","close":5400.0},{"date":"2024-03-19","close":6200.0},{"date":"2024-03-20","close":5990.0},{"date":"2024-03-21","close":5980.0},{"date":"2024-03-22","close":5960.0},{"date":"2024-03-25","close":5900.0},{"date":"2024-03-26","close":5900.0},{"date":"2024-03-27","close":6650.0},{"date":"2024-03-28","close":5900.0},{"date":"2024-03-29","close":6300.0},{"date":"2024-04-01","close":6100.0},{"date":"2024-04-02","close":6100.0},{"date":"2024-04-03","close":6000.0},{"date":"2024-04-04","close":5800.0},{"date":"2024-04-05","close":6500.0},{"date":"2024-04-08","close":6500.0},{"date":"2024-04-09","close":6450.0},{"date":"2024-04-11","close":6400.0},{"date":"2024-04-12","close":6200.0},{"date":"2024-04-15","close":6300.0},{"date":"2024-04-16","close":5900.0},{"date":"2024-04-17","close":5800.0},{"date":"2024-04-18","close":6120.0},{"date":"2024-04-19","close":6200.0},{"date":"2024-04-22","close":6200.0},{"date":"2024-04-23","close":6200.0},{"date":"2024-04-24","close":6200.0},{"date":"2024-04-25","close":6100.0},{"date":"2024-04-26","close":6100.0},{"date":"2024-04-29","close":6000.0},{"date":"2024-04-30","close":6090.0},{"date":"2024-05-02","close":6290.0},{"date":"2024-05-03","close":6290.0},{"date":"2024-05-07","close":5850.0},{"date":"2024-05-08","close":6190.0},{"date":"2024-05-09","close":7000.0},{"date":"2024-05-10","close":6990.0},{"date":"2024-05-13","close":8000.0},{"date":"2024-05-14","close":8000.0},{"date":"2024-05-16","close":8490.0},{"date":"2024-05-17","close":8610.0},{"date":"2024-05-20","close":8300.0},{"date":"2024-05-21","close":8950.0},{"date":"2024-05-22","close":9000.0},{"date":"2024-05-23","close":9000.0},{"date":"2024-05-24","close":9490.0},{"date":"2024-05-27","close":9490.0},{"date":"2024-05-28","close":9630.0},{"date":"2024-05-29","close":9630.0},{"date":"2024-05-30","close":9990.0},{"date":"2024-05-31","close":9990.0},{"date":"2024-06-03","close":10450.0},{"date":"2024-06-04","close":10500.0},{"date":"2024-06-05","close":10500.0},{"date":"2024-06-07","close":10500.0},{"date":"2024-06-10","close":10500.0},{"date":"2024-06-11","close":10500.0},{"date":"2024-06-12","close":10750.0},{"date":"2024-06-13","close":11800.0},{"date":"2024-06-14","close":13100.0},{"date":"2024-06-17","close":15060.0},{"date":"2024-06-18","close":16000.0},{"date":"2024-06-19","close":15010.0},{"date":"2024-06-20","close":14880.0},{"date":"2024-06-21","close":12650.0},{"date":"2024-06-24","close":14300.0},{"date":"2024-06-25","close":15150.0},{"date":"2024-06-26","close":15000.0},{"date":"2024-06-27","close":14930.0},{"date":"2024-06-28","close":15690.0},{"date":"2024-07-01","close":13900.0},{"date":"2024-07-02","close":13700.0},{"date":"2024-07-03","close":13700.0},{"date":"2024-07-04","close":13940.0},{"date":"2024-07-05","close":13100.0},{"date":"2024-07-08","close":11140.0},{"date":"2024-07-09","close":10560.0},{"date":"2024-07-10","close":11480.0},{"date":"2024-07-11","close":13200.0},{"date":"2024-07-12","close":13350.0},{"date":"2024-07-15","close":13340.0},{"date":"2024-07-16","close":13410.0},{"date":"2024-07-17","close":13950.0},{"date":"2024-07-18","close":13800.0},{"date":"2024-07-19","close":12340.0},{"date":"2024-07-22","close":12500.0},{"date":"2024-07-23","close":12490.0},{"date":"2024-07-24","close":12480.0},{"date":"2024-07-25","close":12300.0},{"date":"2024-07-26","close":11980.0},{"date":"2024-07-29","close":12000.0},{"date":"2024-07-30","close":12450.0},{"date":"2024-07-31","close":12300.0},{"date":"2024-08-01","close":13010.0},{"date":"2024-08-02","close":13210.0},{"date":"2024-08-05","close":12150.0},{"date":"2024-08-06","close":13970.0},{"date":"2024-08-07","close":13970.0},{"date":"2024-08-08","close":13970.0},{"date":"2024-08-09","close":13500.0},{"date":"2024-08-12","close":15200.0},{"date":"2024-08-13","close":17480.0},{"date":"2024-08-14","close":18700.0},{"date":"2024-08-16","close":17500.0},{"date":"2024-08-19","close":17450.0},{"date":"2024-08-20","close":16450.0},{"date":"2024-08-21","close":16400.0},{"date":"2024-08-22","close":16010.0},{"date":"2024-08-23","close":15990.0},{"date":"2024-08-26","close":15990.0},{"date":"2024-08-27","close":16300.0},{"date":"2024-08-28","close":16470.0},{"date":"2024-08-29","close":16490.0},{"date":"2024-08-30","close":17280.0},{"date":"2024-09-02","close":16100.0},{"date":"2024-09-03","close":16100.0},{"date":"2024-09-04","close":15990.0},{"date":"2024-09-05","close":16110.0},{"date":"2024-09-06","close":16110.0},{"date":"2024-09-09","close":16450.0},{"date":"2024-09-10","close":16240.0},{"date":"2024-09-11","close":16220.0},{"date":"2024-09-12","close":16220.0},{"date":"2024-09-13","close":16220.0},{"date":"2024-09-19","close":16220.0},{"date":"2024-09-20","close":16220.0},{"date":"2024-09-23","close":16820.0},{"date":"2024-09-24","close":16300.0},{"date":"2024-09-25","close":16400.0},{"date":"2024-09-26","close":16460.0},{"date":"2024-09-27","close":16640.0},{"date":"2024-09-30","close":16500.0},{"date":"2024-10-02","close":16340.0},{"date":"2024-10-04","close":15700.0},{"date":"2024-10-07","close":16250.0},{"date":"2024-10-08","close":17800.0},{"date":"2024-10-10","close":17090.0},{"date":"2024-10-11","close":16530.0},{"date":"2024-10-14","close":16500.0},{"date":"2024-10-15","close":16500.0},{"date":"2024-10-16","close":16500.0},{"date":"2024-10-17","close":16000.0},{"date":"2024-10-18","close":16250.0},{"date":"2024-10-21","close":16000.0},{"date":"2024-10-22","close":15500.0},{"date":"2024-10-23","close":16090.0},{"date":"2024-10-24","close":15990.0},{"date":"2024-10-25","close":16000.0},{"date":"2024-10-28","close":16000.0},{"date":"2024-10-29","close":14900.0},{"date":"2024-10-30","close":15000.0},{"date":"2024-10-31","close":14800.0},{"date":"2024-11-01","close":14800.0},{"date":"2024-11-04","close":15000.0},{"date":"2024-11-05","close":15000.0},{"date":"2024-11-06","close":14990.0},{"date":"2024-11-07","close":14910.0},{"date":"2024-11-08","close":14880.0},{"date":"2024-11-11","close":14000.0},{"date":"2024-11-12","close":14490.0},{"date":"2024-11-13","close":14940.0},{"date":"2024-11-14","close":14300.0},{"date":"2024-11-15","close":13990.0},{"date":"2024-11-18","close":13490.0},{"date":"2024-11-19","close":12990.0},{"date":"2024-11-20","close":13350.0},{"date":"2024-11-21","close":13450.0},{"date":"2024-11-22","close":12990.0},{"date":"2024-11-25","close":13500.0},{"date":"2024-11-26","close":13000.0},{"date":"2024-11-27","close":12990.0},{"date":"2024-11-28","close":13970.0},{"date":"2024-11-29","close":12980.0},{"date":"2024-12-02","close":13970.0},{"date":"2024-12-03","close":13500.0},{"date":"2024-12-04","close":14000.0},{"date":"2024-12-05","close":13500.0},{"date":"2024-12-06","close":13500.0},{"date":"2024-12-09","close":12000.0},{"date":"2024-12-10","close":11500.0},{"date":"2024-12-11","close":12300.0},{"date":"2024-12-12","close":12950.0},{"date":"2024-12-13","close":13700.0},{"date":"2024-12-16","close":14980.0},{"date":"2024-12-17","close":15360.0},{"date":"2024-12-18","close":13710.0},{"date":"2024-12-19","close":13510.0},{"date":"2024-12-20","close":14430.0},{"date":"2024-12-23","close":14450.0},{"date":"2024-12-24","close":14700.0},{"date":"2024-12-26","close":14020.0},{"date":"2024-12-27","close":14480.0},{"date":"2024-12-30","close":14500.0},{"date":"2025-01-02","close":14500.0},{"date":"2025-01-03","close":14000.0},{"date":"2025-01-06","close":14330.0},{"date":"2025-01-07","close":14860.0},{"date":"2025-01-08","close":14290.0},{"date":"2025-01-09","close":14280.0},{"date":"2025-01-10","close":14090.0},{"date":"2025-01-13","close":14490.0},{"date":"2025-01-14","close":14440.0},{"date":"2025-01-15","close":13200.0},{"date":"2025-01-16","close":13700.0},{"date":"2025-01-17","close":13780.0},{"date":"2025-01-20","close":13960.0},{"date":"2025-01-21","close":13930.0},{"date":"2025-01-22","close":13350.0},{"date":"2025-01-23","close":13390.0},{"date":"2025-01-24","close":13740.0},{"date":"2025-01-31","close":14190.0},{"date":"2025-02-03","close":15430.0},{"date":"2025-02-04","close":14290.0},{"date":"2025-02-05","close":14480.0},{"date":"2025-02-06","close":14280.0},{"date":"2025-02-07","close":14490.0},{"date":"2025-02-10","close":14450.0},{"date":"2025-02-11","close":14340.0},{"date":"2025-02-12","close":14330.0},{"date":"2025-02-13","close":13800.0},{"date":"2025-02-14","close":13680.0},{"date":"2025-02-17","close":13750.0},{"date":"2025-02-18","close":13740.0},{"date":"2025-02-19","close":13930.0},{"date":"2025-02-20","close":13910.0},{"date":"2025-02-21","close":13990.0},{"date":"2025-02-24","close":13490.0},{"date":"2025-02-25","close":13410.0},{"date":"2025-02-26","close":13100.0},{"date":"2025-02-27","close":13220.0},{"date":"2025-02-28","close":13360.0},{"date":"2025-03-04","close":13750.0},{"date":"2025-03-05","close":13780.0},{"date":"2025-03-06","close":13910.0},{"date":"2025-03-07","close":13700.0},{"date":"2025-03-10","close":13790.0},{"date":"2025-03-11","close":13420.0},{"date":"2025-03-12","close":13400.0},{"date":"2025-03-13","close":13410.0},{"date":"2025-03-14","close":13340.0},{"date":"2025-03-17","close":13150.0},{"date":"2025-03-18","close":13970.0},{"date":"2025-03-19","close":13190.0},{"date":"2025-03-20","close":13480.0},{"date":"2025-03-21","close":12570.0},{"date":"2025-03-24","close":13190.0},{"date":"2025-03-25","close":13530.0},{"date":"2025-03-26","close":13850.0},{"date":"2025-03-27","close":13830.0},{"date":"2025-03-28","close":13990.0},{"date":"2025-03-31","close":14270.0},{"date":"2025-04-01","close":14820.0},{"date":"2025-04-02","close":14970.0},{"date":"2025-04-03","close":13820.0},{"date":"2025-04-04","close":14300.0},{"date":"2025-04-07","close":14900.0},{"date":"2025-04-08","close":15260.0},{"date":"2025-04-09","close":15300.0},{"date":"2025-04-10","close":15230.0},{"date":"2025-04-11","close":15300.0},{"date":"2025-04-14","close":15500.0},{"date":"2025-04-15","close":15860.0},{"date":"2025-04-16","close":15800.0},{"date":"2025-04-17","close":15900.0},{"date":"2025-04-18","close":15980.0},{"date":"2025-04-21","close":15930.0},{"date":"2025-04-22","close":15680.0},{"date":"2025-04-23","close":15090.0},{"date":"2025-04-24","close":15180.0},{"date":"2025-04-25","close":15400.0},{"date":"2025-04-28","close":15420.0},{"date":"2025-04-29","close":15370.0},{"date":"2025-04-30","close":15260.0},{"date":"2025-05-02","close":14900.0},{"date":"2025-05-07","close":16950.0},{"date":"2025-05-08","close":16390.0},{"date":"2025-05-09","close":16980.0},{"date":"2025-05-12","close":17000.0},{"date":"2025-05-13","close":17400.0},{"date":"2025-05-14","close":17300.0},{"date":"2025-05-15","close":17000.0},{"date":"2025-05-16","close":17000.0},{"date":"2025-05-19","close":17170.0},{"date":"2025-05-20","close":18130.0},{"date":"2025-05-21","close":18400.0},{"date":"2025-05-22","close":18000.0},{"date":"2025-05-23","close":18100.0},{"date":"2025-05-26","close":19400.0},{"date":"2025-05-27","close":20900.0},{"date":"2025-05-28","close":20650.0},{"date":"2025-05-29","close":20300.0},{"date":"2025-05-30","close":18500.0},{"date":"2025-06-02","close":20400.0},{"date":"2025-06-04","close":21250.0},{"date":"2025-06-05","close":21200.0},{"date":"2025-06-09","close":21800.0},{"date":"2025-06-10","close":21600.0},{"date":"2025-06-11","close":22000.0},{"date":"2025-06-12","close":22000.0},{"date":"2025-06-13","close":22450.0},{"date":"2025-06-16","close":25700.0},{"date":"2025-06-17","close":22850.0},{"date":"2025-06-18","close":22250.0},{"date":"2025-06-19","close":24400.0},{"date":"2025-06-20","close":23900.0},{"date":"2025-06-23","close":26000.0},{"date":"2025-06-24","close":24500.0},{"date":"2025-06-25","close":24900.0},{"date":"2025-06-26","close":26000.0},{"date":"2025-06-27","close":26450.0},{"date":"2025-06-30","close":32550.0},{"date":"2025-07-01","close":29350.0},{"date":"2025-07-02","close":29700.0},{"date":"2025-07-03","close":26050.0},{"date":"2025-07-04","close":22400.0},{"date":"2025-07-07","close":21450.0},{"date":"2025-07-08","close":22700.0},{"date":"2025-07-09","close":25000.0},{"date":"2025-07-10","close":23650.0},{"date":"2025-07-11","close":23950.0},{"date":"2025-07-14","close":25400.0},{"date":"2025-07-15","close":24700.0},{"date":"2025-07-16","close":23450.0},{"date":"2025-07-17","close":23250.0},{"date":"2025-07-18","close":23000.0},{"date":"2025-07-21","close":22600.0},{"date":"2025-07-22","close":21800.0},{"date":"2025-07-23","close":20350.0},{"date":"2025-07-24","close":20400.0},{"date":"2025-07-25","close":18950.0},{"date":"2025-07-28","close":17730.0},{"date":"2025-07-29","close":16660.0},{"date":"2025-07-30","close":14930.0},{"date":"2025-07-31","close":15370.0},{"date":"2025-08-01","close":14290.0},{"date":"2025-08-04","close":14300.0},{"date":"2025-08-05","close":15260.0},{"date":"2025-08-06","close":19130.0},{"date":"2025-08-07","close":18420.0},{"date":"2025-08-08","close":21400.0},{"date":"2025-08-11","close":20300.0},{"date":"2025-08-12","close":18720.0},{"date":"2025-08-13","close":18100.0},{"date":"2025-08-14","close":18550.0},{"date":"2025-08-18","close":18010.0},{"date":"2025-08-19","close":17090.0},{"date":"2025-08-20","close":17090.0},{"date":"2025-08-21","close":18020.0},{"date":"2025-08-22","close":17960.0},{"date":"2025-08-25","close":18070.0},{"date":"2025-08-26","close":17610.0},{"date":"2025-08-27","close":19130.0},{"date":"2025-08-28","close":18510.0},{"date":"2025-08-29","close":18110.0},{"date":"2025-09-01","close":17810.0},{"date":"2025-09-02","close":17720.0},{"date":"2025-09-03","close":17400.0},{"date":"2025-09-04","close":17430.0},{"date":"2025-09-05","close":18340.0},{"date":"2025-09-08","close":19470.0},{"date":"2025-09-09","close":19230.0},{"date":"2025-09-10","close":19680.0},{"date":"2025-09-11","close":19690.0},{"date":"2025-09-12","close":19450.0},{"date":"2025-09-15","close":19210.0},{"date":"2025-09-16","close":18910.0},{"date":"2025-09-17","close":18770.0},{"date":"2025-09-18","close":18910.0},{"date":"2025-09-19","close":19350.0},{"date":"2025-09-22","close":21050.0},{"date":"2025-09-23","close":20900.0},{"date":"2025-09-24","close":19970.0},{"date":"2025-09-25","close":20400.0},{"date":"2025-09-26","close":21000.0},{"date":"2025-09-29","close":20600.0},{"date":"2025-09-30","close":21950.0},{"date":"2025-10-01","close":21900.0},{"date":"2025-10-02","close":21500.0},{"date":"2025-10-10","close":20550.0},{"date":"2025-10-13","close":21200.0},{"date":"2025-10-14","close":20100.0},{"date":"2025-10-15","close":20400.0},{"date":"2025-10-16","close":19130.0},{"date":"2025-10-17","close":18100.0},{"date":"2025-10-20","close":18950.0},{"date":"2025-10-21","close":18620.0},{"date":"2025-10-22","close":18680.0},{"date":"2025-10-23","close":18450.0},{"date":"2025-10-24","close":18000.0},{"date":"2025-10-27","close":18600.0},{"date":"2025-10-28","close":18190.0},{"date":"2025-10-29","close":17100.0},{"date":"2025-10-30","close":16560.0},{"date":"2025-10-31","close":16310.0},{"date":"2025-11-03","close":16400.0},{"date":"2025-11-04","close":16940.0},{"date":"2025-11-05","close":15900.0},{"date":"2025-11-06","close":15080.0},{"date":"2025-11-07","close":14760.0},{"date":"2025-11-10","close":15060.0},{"date":"2025-11-11","close":14570.0},{"date":"2025-11-12","close":15350.0},{"date":"2025-11-13","close":15760.0},{"date":"2025-11-14","close":14310.0},{"date":"2025-11-17","close":14320.0},{"date":"2025-11-18","close":13780.0},{"date":"2025-11-19","close":13650.0},{"date":"2025-11-20","close":14030.0},{"date":"2025-11-21","close":13280.0},{"date":"2025-11-24","close":13000.0},{"date":"2025-11-25","close":13320.0},{"date":"2025-11-26","close":13580.0},{"date":"2025-11-27","close":14790.0},{"date":"2025-11-28","close":15170.0},{"date":"2025-12-01","close":15110.0},{"date":"2025-12-02","close":15100.0},{"date":"2025-12-03","close":14900.0},{"date":"2025-12-04","close":14380.0},{"date":"2025-12-05","close":14190.0},{"date":"2025-12-08","close":14570.0},{"date":"2025-12-09","close":14310.0},{"date":"2025-12-10","close":14530.0},{"date":"2025-12-11","close":14100.0},{"date":"2025-12-12","close":14290.0},{"date":"2025-12-15","close":13900.0},{"date":"2025-12-16","close":14340.0},{"date":"2025-12-17","close":14730.0},{"date":"2025-12-18","close":14650.0},{"date":"2025-12-19","close":15720.0},{"date":"2025-12-22","close":15470.0},{"date":"2025-12-23","close":14800.0},{"date":"2025-12-24","close":15130.0},{"date":"2025-12-26","close":14620.0},{"date":"2025-12-29","close":14430.0},{"date":"2025-12-30","close":14200.0},{"date":"2026-01-02","close":14940.0},{"date":"2026-01-05","close":14830.0},{"date":"2026-01-06","close":14210.0},{"date":"2026-01-07","close":13630.0},{"date":"2026-01-08","close":13520.0},{"date":"2026-01-09","close":13430.0},{"date":"2026-01-12","close":13440.0},{"date":"2026-01-13","close":13190.0},{"date":"2026-01-14","close":12700.0},{"date":"2026-01-15","close":12810.0},{"date":"2026-01-16","close":13050.0},{"date":"2026-01-19","close":12650.0},{"date":"2026-01-20","close":12760.0},{"date":"2026-01-21","close":12110.0},{"date":"2026-01-22","close":12410.0},{"date":"2026-01-23","close":12580.0},{"date":"2026-01-26","close":12920.0},{"date":"2026-01-27","close":12950.0},{"date":"2026-01-28","close":12960.0},{"date":"2026-01-29","close":12870.0},{"date":"2026-01-30","close":12970.0},{"date":"2026-02-02","close":12270.0},{"date":"2026-02-03","close":12250.0},{"date":"2026-02-04","close":12500.0},{"date":"2026-02-05","close":12360.0},{"date":"2026-02-06","close":12310.0},{"date":"2026-02-09","close":12840.0},{"date":"2026-02-10","close":12930.0},{"date":"2026-02-11","close":12700.0},{"date":"2026-02-12","close":12720.0},{"date":"2026-02-13","close":12480.0},{"date":"2026-02-19","close":11960.0},{"date":"2026-02-20","close":11750.0},{"date":"2026-02-23","close":11410.0},{"date":"2026-02-24","close":11460.0},{"date":"2026-02-25","close":11500.0},{"date":"2026-02-26","close":11000.0},{"date":"2026-02-27","close":10800.0},{"date":"2026-03-03","close":11140.0},{"date":"2026-03-04","close":10280.0},{"date":"2026-03-05","close":10130.0},{"date":"2026-03-06","close":10190.0},{"date":"2026-03-09","close":9520.0},{"date":"2026-03-10","close":9850.0},{"date":"2026-03-11","close":10100.0},{"date":"2026-03-12","close":10190.0},{"date":"2026-03-13","close":10230.0},{"date":"2026-03-16","close":10140.0},{"date":"2026-03-17","close":10220.0},{"date":"2026-03-18","close":10310.0},{"date":"2026-03-19","close":10080.0},{"date":"2026-03-20","close":10330.0},{"date":"2026-03-23","close":9610.0},{"date":"2026-03-24","close":9880.0},{"date":"2026-03-25","close":10240.0},{"date":"2026-03-26","close":10070.0},{"date":"2026-03-27","close":10190.0},{"date":"2026-03-30","close":9700.0},{"date":"2026-03-31","close":9300.0},{"date":"2026-04-01","close":9490.0},{"date":"2026-04-02","close":9230.0},{"date":"2026-04-03","close":9490.0},{"date":"2026-04-06","close":9500.0},{"date":"2026-04-07","close":9490.0},{"date":"2026-04-08","close":9530.0},{"date":"2026-04-09","close":9240.0},{"date":"2026-04-10","close":9390.0},{"date":"2026-04-13","close":9350.0},{"date":"2026-04-14","close":9420.0},{"date":"2026-04-15","close":9490.0},{"date":"2026-04-16","close":9810.0},{"date":"2026-04-17","close":11090.0},{"date":"2026-04-20","close":10830.0},{"date":"2026-04-21","close":10450.0},{"date":"2026-04-22","close":10420.0},{"date":"2026-04-23","close":9900.0},{"date":"2026-04-24","close":10000.0},{"date":"2026-04-27","close":10450.0},{"date":"2026-04-28","close":10430.0},{"date":"2026-04-29","close":10020.0},{"date":"2026-04-30","close":9840.0},{"date":"2026-05-04","close":9940.0},{"date":"2026-05-06","close":9670.0},{"date":"2026-05-07","close":9580.0},{"date":"2026-05-08","close":9460.0},{"date":"2026-05-11","close":9450.0},{"date":"2026-05-12","close":8860.0},{"date":"2026-05-13","close":8590.0},{"date":"2026-05-14","close":8470.0},{"date":"2026-05-15","close":8000.0},{"date":"2026-05-18","close":8300.0},{"date":"2026-05-19","close":7710.0},{"date":"2026-05-20","close":7300.0},{"date":"2026-05-21","close":7700.0},{"date":"2026-05-22","close":7890.0},{"date":"2026-05-26","close":7870.0},{"date":"2026-05-27","close":7410.0},{"date":"2026-05-28","close":7440.0},{"date":"2026-05-29","close":7090.0},{"date":"2026-06-01","close":6650.0},{"date":"2026-06-02","close":6470.0},{"date":"2026-06-04","close":6560.0},{"date":"2026-06-05","close":6420.0},{"date":"2026-06-08","close":5870.0},{"date":"2026-06-09","close":6300.0},{"date":"2026-06-10","close":6400.0},{"date":"2026-06-11","close":6490.0},{"date":"2026-06-12","close":6810.0},{"date":"2026-06-15","close":6560.0},{"date":"2026-06-16","close":6230.0},{"date":"2026-06-17","close":6700.0},{"date":"2026-06-18","close":6240.0},{"date":"2026-06-19","close":5900.0},{"date":"2026-06-22","close":5600.0},{"date":"2026-06-23","close":5130.0},{"date":"2026-06-24","close":5280.0},{"date":"2026-06-25","close":5010.0},{"date":"2026-06-26","close":4600.0},{"date":"2026-06-29","close":4900.0},{"date":"2026-06-30","close":4880.0},{"date":"2026-07-01","close":5470.0},{"date":"2026-07-02","close":5070.0},{"date":"2026-07-03","close":5200.0},{"date":"2026-07-06","close":5330.0},{"date":"2026-07-07","close":4990.0},{"date":"2026-07-08","close":4625.0},{"date":"2026-07-09","close":4760.0},{"date":"2026-07-10","close":5240.0},{"date":"2026-07-13","close":5570.0},{"date":"2026-07-14","close":5620.0},{"date":"2026-07-15","close":5900.0},{"date":"2026-07-16","close":6040.0},{"date":"2026-07-20","close":5800.0},{"date":"2026-07-21","close":5800.0},{"date":"2026-07-22","close":5800.0},{"date":"2026-07-23","close":6000.0},{"date":"2026-07-24","close":5880.0},{"date":"2026-07-27","close":5900.0},{"date":"2026-07-28","close":5570.0},{"date":"2026-07-29","close":5500.0},{"date":"2026-07-30","close":5300.0},{"date":"2026-07-31","close":5410.0},{"date":"2026-08-03","close":5650.0},{"date":"2026-08-04","close":5900.0},{"date":"2026-08-05","close":5980.0},{"date":"2026-08-06","close":6020.0},{"date":"2026-08-07","close":6110.0},{"date":"2026-08-10","close":6080.0},{"date":"2026-08-11","close":6300.0},{"date":"2026-08-12","close":6570.0},{"date":"2026-08-13","close":6500.0},{"date":"2026-08-14","close":6090.0},{"date":"2026-08-18","close":5640.0},{"date":"2026-08-19","close":5370.0},{"date":"2026-08-20","close":5540.0},{"date":"2026-08-21","close":5580.0},{"date":"2026-08-24","close":5530.0},{"date":"2026-08-25","close":5470.0},{"date":"2026-08-26","close":5460.0},{"date":"2026-08-27","close":5170.0},{"date":"2026-08-28","close":5320.0},{"date":"2026-08-31","close":5270.0},{"date":"2026-09-01","close":5350.0},{"date":"2026-09-02","close":5230.0},{"date":"2026-09-03","close":5200.0},{"date":"2026-09-04","close":5230.0},{"date":"2026-09-07","close":5060.0},{"date":"2026-09-08","close":5060.0},{"date":"2026-09-09","close":5340.0},{"date":"2026-09-10","close":5590.0},{"date":"2026-09-11","close":5720.0},{"date":"2026-09-14","close":5850.0},{"date":"2026-09-15","close":5840.0},{"date":"2026-09-16","close":5680.0},{"date":"2026-09-17","close":5880.0},{"date":"2026-09-18","close":5810.0},{"date":"2026-09-21","close":5880.0},{"date":"2026-09-22","close":5680.0},{"date":"2026-09-23","close":5660.0},{"date":"2026-09-28","close":5600.0},{"date":"2026-09-29","close":5550.0},{"date":"2026-09-30","close":5540.0},{"date":"2026-10-01","close":5660.0},{"date":"2026-10-02","close":5480.0},{"date":"2026-10-06","close":5520.0},{"date":"2026-10-07","close":5760.0},{"date":"2026-10-08","close":5220.0},{"date":"2026-10-12","close":5150.0},{"date":"2026-10-13","close":4945.0},{"date":"2026-10-14","close":4930.0},{"date":"2026-10-15","close":4875.0},{"date":"2026-10-16","close":4620.0},{"date":"2026-10-19","close":4945.0},{"date":"2026-10-20","close":4950.0},{"date":"2026-10-21","close":4660.0},{"date":"2026-10-22","close":4700.0},{"date":"2026-10-23","close":4470.0}],"chart_data":[{"date":"2024-10-23","open":15000,"high":16090,"low":14800,"close":16090,"volume":2318,"rsi_14":46.74,"sma_20":16408.5,"sma_60":15604.17,"sma_120":13220.42},{"date":"2024-10-24","open":16000,"high":16090,"low":14810,"close":15990,"volume":214,"rsi_14":47.19,"sma_20":16367.0,"sma_60":15662.5,"sma_120":13302.42},{"date":"2024-10-25","open":15990,"high":16300,"low":15990,"close":16000,"volume":71,"rsi_14":52.68,"sma_20":16352.0,"sma_60":15721.17,"sma_120":13384.92},{"date":"2024-10-28","open":16000,"high":16000,"low":16000,"close":16000,"volume":1,"rsi_14":47.52,"sma_20":16332.0,"sma_60":15782.83,"sma_120":13467.42},{"date":"2024-10-29","open":15500,"high":15900,"low":14800,"close":14900,"volume":642,"rsi_14":18.48,"sma_20":16254.0,"sma_60":15831.5,"sma_120":13541.58},{"date":"2024-10-30","open":15000,"high":15000,"low":14700,"close":15000,"volume":3457,"rsi_14":23.81,"sma_20":16172.0,"sma_60":15881.5,"sma_120":13615.83},{"date":"2024-10-31","open":15000,"high":15000,"low":14800,"close":14800,"volume":1621,"rsi_14":26.17,"sma_20":16087.0,"sma_60":15920.67,"sma_120":13686.75},{"date":"2024-11-01","open":14800,"high":14800,"low":14800,"close":14800,"volume":104,"rsi_14":26.39,"sma_20":16010.0,"sma_60":15962.33,"sma_120":13757.67},{"date":"2024-11-04","open":14900,"high":15000,"low":14900,"close":15000,"volume":249,"rsi_14":30.26,"sma_20":15975.0,"sma_60":15995.5,"sma_120":13833.92},{"date":"2024-11-05","open":15000,"high":15000,"low":15000,"close":15000,"volume":597,"rsi_14":30.26,"sma_20":15912.5,"sma_60":16025.33,"sma_120":13907.33},{"date":"2024-11-06","open":14500,"high":14990,"low":14000,"close":14990,"volume":835,"rsi_14":34.74,"sma_20":15772.0,"sma_60":16072.67,"sma_120":13973.92},{"date":"2024-11-07","open":14910,"high":14910,"low":14900,"close":14910,"volume":144,"rsi_14":28.66,"sma_20":15663.0,"sma_60":16088.33,"sma_120":14039.92},{"date":"2024-11-08","open":15000,"high":15000,"low":14020,"close":14880,"volume":1390,"rsi_14":30.82,"sma_20":15580.5,"sma_60":16103.5,"sma_120":14097.25},{"date":"2024-11-11","open":14680,"high":14680,"low":14000,"close":14000,"volume":224,"rsi_14":27.27,"sma_20":15455.5,"sma_60":16104.0,"sma_120":14147.25},{"date":"2024-11-12","open":14480,"high":14490,"low":14480,"close":14490,"volume":3,"rsi_14":25.0,"sma_20":15355.0,"sma_60":16120.5,"sma_120":14197.25},{"date":"2024-11-13","open":14500,"high":14940,"low":13500,"close":14940,"volume":550,"rsi_14":35.21,"sma_20":15277.0,"sma_60":16116.17,"sma_120":14250.0},{"date":"2024-11-14","open":14940,"high":14940,"low":13550,"close":14300,"volume":314,"rsi_14":29.67,"sma_20":15192.0,"sma_60":16063.17,"sma_120":14300.0},{"date":"2024-11-15","open":14500,"high":14780,"low":13000,"close":13990,"volume":344,"rsi_14":27.62,"sma_20":15079.0,"sma_60":15984.67,"sma_120":14342.0},{"date":"2024-11-18","open":13990,"high":13990,"low":12500,"close":13490,"volume":500,"rsi_14":31.88,"sma_20":14953.5,"sma_60":15917.83,"sma_120":14379.42},{"date":"2024-11-19","open":13500,"high":14000,"low":12520,"close":12990,"volume":735,"rsi_14":26.57,"sma_20":14828.0,"sma_60":15843.5,"sma_120":14412.67},{"date":"2024-11-20","open":12990,"high":13980,"low":12990,"close":13350,"volume":411,"rsi_14":33.71,"sma_20":14691.0,"sma_60":15791.83,"sma_120":14444.83},{"date":"2024-11-21","open":13500,"high":13500,"low":13000,"close":13450,"volume":405,"rsi_14":35.16,"sma_20":14564.0,"sma_60":15742.67,"sma_120":14477.83},{"date":"2024-11-22","open":13500,"high":13500,"low":12510,"close":12990,"volume":447,"rsi_14":29.11,"sma_20":14413.5,"sma_60":15692.33,"sma_120":14505.83},{"date":"2024-11-25","open":14920,"high":14920,"low":12570,"close":13500,"volume":5,"rsi_14":35.9,"sma_20":14288.5,"sma_60":15650.83,"sma_120":14538.08},{"date":"2024-11-26","open":15500,"high":15500,"low":12930,"close":13000,"volume":295,"rsi_14":32.87,"sma_20":14193.5,"sma_60":15601.0,"sma_120":14563.17},{"date":"2024-11-27","open":13500,"high":14500,"low":12990,"close":12990,"volume":95,"rsi_14":33.28,"sma_20":14093.0,"sma_60":15545.83,"sma_120":14588.17},{"date":"2024-11-28","open":12500,"high":13980,"low":12500,"close":13970,"volume":159,"rsi_14":43.2,"sma_20":14051.5,"sma_60":15504.17,"sma_120":14617.5},{"date":"2024-11-29","open":13000,"high":13490,"low":12500,"close":12980,"volume":421,"rsi_14":42.5,"sma_20":13960.5,"sma_60":15445.67,"sma_120":14638.17},{"date":"2024-12-02","open":12970,"high":13980,"low":12970,"close":13970,"volume":938,"rsi_14":46.44,"sma_20":13909.0,"sma_60":15390.5,"sma_120":14667.08},{"date":"2024-12-03","open":13000,"high":14050,"low":13000,"close":13500,"volume":604,"rsi_14":40.16,"sma_20":13834.0,"sma_60":15347.17,"sma_120":14692.92},{"date":"2024-12-04","open":14340,"high":14340,"low":13500,"close":14000,"volume":19,"rsi_14":47.91,"sma_20":13784.5,"sma_60":15312.17,"sma_120":14722.08},{"date":"2024-12-05","open":13500,"high":13970,"low":12500,"close":13500,"volume":93,"rsi_14":46.68,"sma_20":13714.0,"sma_60":15270.67,"sma_120":14747.08},{"date":"2024-12-06","open":14000,"high":14000,"low":13000,"close":13500,"volume":6,"rsi_14":50.07,"sma_20":13645.0,"sma_60":15227.17,"sma_120":14770.0},{"date":"2024-12-09","open":13200,"high":13200,"low":12000,"close":12000,"volume":1837,"rsi_14":43.71,"sma_20":13545.0,"sma_60":15152.17,"sma_120":14771.67},{"date":"2024-12-10","open":11500,"high":12500,"low":10300,"close":11500,"volume":505,"rsi_14":38.45,"sma_20":13395.5,"sma_60":15069.67,"sma_120":14758.33},{"date":"2024-12-11","open":11500,"high":12500,"low":11500,"close":12300,"volume":102,"rsi_14":43.4,"sma_20":13263.5,"sma_60":15004.0,"sma_120":14735.33},{"date":"2024-12-12","open":12500,"high":14140,"low":11510,"close":12950,"volume":1386,"rsi_14":49.78,"sma_20":13196.0,"sma_60":14949.5,"sma_120":14709.92},{"date":"2024-12-13","open":12950,"high":13900,"low":12900,"close":13700,"volume":163,"rsi_14":51.09,"sma_20":13181.5,"sma_60":14907.5,"sma_120":14699.0},{"date":"2024-12-16","open":14000,"high":14980,"low":14000,"close":14980,"volume":8226,"rsi_14":59.98,"sma_20":13256.0,"sma_60":14886.83,"sma_120":14699.83},{"date":"2024-12-17","open":14500,"high":16400,"low":14500,"close":15360,"volume":412,"rsi_14":61.52,"sma_20":13374.5,"sma_60":14872.5,"sma_120":14722.42},{"date":"2024-12-18","open":15500,"high":16450,"low":13110,"close":13710,"volume":9943,"rsi_14":48.81,"sma_20":13392.5,"sma_60":14830.67,"sma_120":14717.5},{"date":"2024-12-19","open":14280,"high":14280,"low":13500,"close":13510,"volume":588,"rsi_14":52.61,"sma_20":13395.5,"sma_60":14775.5,"sma_120":14703.83},{"date":"2024-12-20","open":14490,"high":14490,"low":13500,"close":14430,"volume":837,"rsi_14":52.28,"sma_20":13467.5,"sma_60":14744.33,"sma_120":14699.08},{"date":"2024-12-23","open":14500,"high":14970,"low":14000,"close":14450,"volume":2882,"rsi_14":54.92,"sma_20":13515.0,"sma_60":14711.83,"sma_120":14695.08},{"date":"2024-12-24","open":14500,"high":14980,"low":14000,"close":14700,"volume":724,"rsi_14":53.72,"sma_20":13600.0,"sma_60":14682.5,"sma_120":14686.83},{"date":"2024-12-26","open":15000,"high":15000,"low":14020,"close":14020,"volume":434,"rsi_14":52.71,"sma_20":13651.5,"sma_60":14638.83,"sma_120":14687.83},{"date":"2024-12-27","open":14810,"high":14810,"low":14000,"close":14480,"volume":128,"rsi_14":54.88,"sma_20":13677.0,"sma_60":14605.17,"sma_120":14694.33},{"date":"2024-12-30","open":14470,"high":14880,"low":14000,"close":14500,"volume":514,"rsi_14":64.6,"sma_20":13753.0,"sma_60":14574.5,"sma_120":14701.0},{"date":"2025-01-02","open":14500,"high":14500,"low":14500,"close":14500,"volume":776,"rsi_14":68.61,"sma_20":13779.5,"sma_60":14554.5,"sma_120":14705.67},{"date":"2025-01-03","open":14500,"high":14500,"low":13610,"close":14000,"volume":400,"rsi_14":60.95,"sma_20":13804.5,"sma_60":14517.0,"sma_120":14713.17},{"date":"2025-01-06","open":14500,"high":14500,"low":13500,"close":14330,"volume":1312,"rsi_14":59.27,"sma_20":13821.0,"sma_60":14459.17,"sma_120":14739.75},{"date":"2025-01-07","open":14500,"high":14980,"low":14500,"close":14860,"volume":336,"rsi_14":58.03,"sma_20":13889.0,"sma_60":14422.0,"sma_120":14775.58},{"date":"2025-01-08","open":14870,"high":14870,"low":13150,"close":14290,"volume":748,"rsi_14":44.7,"sma_20":13928.5,"sma_60":14384.67,"sma_120":14799.0},{"date":"2025-01-09","open":14300,"high":14300,"low":13650,"close":14280,"volume":366,"rsi_14":41.21,"sma_20":14042.5,"sma_60":14347.67,"sma_120":14808.0},{"date":"2025-01-10","open":14290,"high":14290,"low":13750,"close":14090,"volume":308,"rsi_14":54.06,"sma_20":14172.0,"sma_60":14307.5,"sma_120":14814.17},{"date":"2025-01-13","open":14300,"high":14500,"low":14000,"close":14490,"volume":34,"rsi_14":60.04,"sma_20":14281.5,"sma_60":14274.0,"sma_120":14823.75},{"date":"2025-01-14","open":14500,"high":14800,"low":14000,"close":14440,"volume":368,"rsi_14":50.12,"sma_20":14356.0,"sma_60":14248.0,"sma_120":14832.33},{"date":"2025-01-15","open":14500,"high":14500,"low":13150,"close":13200,"volume":3107,"rsi_14":38.05,"sma_20":14331.0,"sma_60":14197.17,"sma_120":14826.08},{"date":"2025-01-16","open":13730,"high":13730,"low":13370,"close":13700,"volume":385,"rsi_14":40.88,"sma_20":14267.0,"sma_60":14158.83,"sma_120":14825.25},{"date":"2025-01-17","open":13840,"high":13840,"low":13360,"close":13780,"volume":172,"rsi_14":47.54,"sma_20":14188.0,"sma_60":14130.17,"sma_120":14837.25},{"date":"2025-01-20","open":14000,"high":14000,"low":13370,"close":13960,"volume":189,"rsi_14":44.35,"sma_20":14200.5,"sma_60":14094.67,"sma_120":14849.42},{"date":"2025-01-21","open":13960,"high":13960,"low":13110,"close":13930,"volume":529,"rsi_14":43.82,"sma_20":14221.5,"sma_60":14060.33,"sma_120":14861.42},{"date":"2025-01-22","open":13880,"high":13880,"low":13000,"close":13350,"volume":2183,"rsi_14":38.92,"sma_20":14167.5,"sma_60":14016.17,"sma_120":14868.67},{"date":"2025-01-23","open":13500,"high":13500,"low":13000,"close":13390,"volume":108,"rsi_14":43.55,"sma_20":14114.5,"sma_60":13972.67,"sma_120":14877.75},{"date":"2025-01-24","open":13860,"high":13860,"low":13110,"close":13740,"volume":312,"rsi_14":43.79,"sma_20":14066.5,"sma_60":13953.33,"sma_120":14892.42},{"date":"2025-01-31","open":13740,"high":14200,"low":13740,"close":14190,"volume":1020,"rsi_14":42.83,"sma_20":14075.0,"sma_60":13939.83,"sma_120":14910.67},{"date":"2025-02-03","open":13860,"high":16300,"low":13500,"close":15430,"volume":686,"rsi_14":60.67,"sma_20":14122.5,"sma_60":13950.33,"sma_120":14935.5},{"date":"2025-02-04","open":14000,"high":14800,"low":14000,"close":14290,"volume":947,"rsi_14":50.08,"sma_20":14112.0,"sma_60":13941.83,"sma_120":14952.08},{"date":"2025-02-05","open":14500,"high":15000,"low":14000,"close":14480,"volume":477,"rsi_14":53.01,"sma_20":14111.0,"sma_60":13933.17,"sma_120":14964.33},{"date":"2025-02-06","open":14500,"high":15980,"low":14050,"close":14280,"volume":175,"rsi_14":48.33,"sma_20":14125.0,"sma_60":13921.17,"sma_120":14973.25},{"date":"2025-02-07","open":15450,"high":15450,"low":14000,"close":14490,"volume":468,"rsi_14":50.39,"sma_20":14133.0,"sma_60":13912.83,"sma_120":14992.75},{"date":"2025-02-10","open":14490,"high":14490,"low":14450,"close":14450,"volume":2,"rsi_14":61.95,"sma_20":14112.5,"sma_60":13905.17,"sma_120":14996.75},{"date":"2025-02-11","open":14020,"high":14390,"low":13500,"close":14340,"volume":118,"rsi_14":56.61,"sma_20":14115.0,"sma_60":13896.17,"sma_120":14999.83},{"date":"2025-02-12","open":14360,"high":14360,"low":13510,"close":14330,"volume":115,"rsi_14":55.77,"sma_20":14117.5,"sma_60":13901.67,"sma_120":15002.83},{"date":"2025-02-13","open":14350,"high":14350,"low":12540,"close":13800,"volume":2962,"rsi_14":48.44,"sma_20":14103.0,"sma_60":13890.17,"sma_120":15005.33},{"date":"2025-02-14","open":14350,"high":14350,"low":13000,"close":13680,"volume":723,"rsi_14":47.6,"sma_20":14062.5,"sma_60":13869.17,"sma_120":14992.67},{"date":"2025-02-17","open":14380,"high":14380,"low":13040,"close":13750,"volume":4650,"rsi_14":54.26,"sma_20":14028.0,"sma_60":13860.0,"sma_120":14961.58},{"date":"2025-02-18","open":13680,"high":13920,"low":13200,"close":13740,"volume":832,"rsi_14":53.75,"sma_20":14055.0,"sma_60":13855.83,"sma_120":14920.25},{"date":"2025-02-19","open":14000,"high":14000,"low":13300,"close":13930,"volume":138,"rsi_14":52.11,"sma_20":14066.5,"sma_60":13863.17,"sma_120":14890.5},{"date":"2025-02-20","open":13970,"high":13970,"low":13500,"close":13910,"volume":760,"rsi_14":46.57,"sma_20":14073.0,"sma_60":13878.5,"sma_120":14861.0},{"date":"2025-02-21","open":14370,"high":14370,"low":13800,"close":13990,"volume":169,"rsi_14":25.34,"sma_20":14074.5,"sma_60":13889.17,"sma_120":14840.5},{"date":"2025-02-24","open":14000,"high":14000,"low":12700,"close":13490,"volume":868,"rsi_14":32.46,"sma_20":14052.5,"sma_60":13889.83,"sma_120":14816.25},{"date":"2025-02-25","open":13990,"high":13990,"low":13100,"close":13410,"volume":331,"rsi_14":25.35,"sma_20":14055.5,"sma_60":13896.83,"sma_120":14794.58},{"date":"2025-02-26","open":13450,"high":13900,"low":13060,"close":13100,"volume":488,"rsi_14":24.12,"sma_20":14041.0,"sma_60":13890.17,"sma_120":14770.5},{"date":"2025-02-27","open":13300,"high":13300,"low":13030,"close":13220,"volume":277,"rsi_14":21.0,"sma_20":14015.0,"sma_60":13893.83,"sma_120":14747.42},{"date":"2025-02-28","open":13430,"high":13430,"low":13010,"close":13360,"volume":193,"rsi_14":26.2,"sma_20":13973.5,"sma_60":13900.0,"sma_120":14722.92},{"date":"2025-03-04","open":13950,"high":14500,"low":13300,"close":13750,"volume":2125,"rsi_14":38.52,"sma_20":13889.5,"sma_60":13896.33,"sma_120":14700.25},{"date":"2025-03-05","open":13940,"high":14500,"low":13330,"close":13780,"volume":522,"rsi_14":39.38,"sma_20":13864.0,"sma_60":13909.67,"sma_120":14677.67},{"date":"2025-03-06","open":14000,"high":14000,"low":13750,"close":13910,"volume":372,"rsi_14":52.51,"sma_20":13835.5,"sma_60":13908.67,"sma_120":14649.58},{"date":"2025-03-07","open":14000,"high":15500,"low":13370,"close":13700,"volume":2152,"rsi_14":50.44,"sma_20":13806.5,"sma_60":13912.0,"sma_120":14629.58},{"date":"2025-03-10","open":13990,"high":13990,"low":13380,"close":13790,"volume":496,"rsi_14":50.87,"sma_20":13771.5,"sma_60":13908.5,"sma_120":14610.33},{"date":"2025-03-11","open":13990,"high":14000,"low":13000,"close":13420,"volume":729,"rsi_14":43.98,"sma_20":13720.0,"sma_60":13907.17,"sma_120":14588.92},{"date":"2025-03-12","open":13430,"high":13430,"low":13000,"close":13400,"volume":228,"rsi_14":39.36,"sma_20":13673.0,"sma_60":13905.5,"sma_120":14566.33},{"date":"2025-03-13","open":13420,"high":13420,"low":12500,"close":13410,"volume":1002,"rsi_14":39.92,"sma_20":13627.0,"sma_60":13929.0,"sma_120":14540.58},{"date":"2025-03-14","open":13000,"high":13340,"low":13000,"close":13340,"volume":43,"rsi_14":36.84,"sma_20":13604.0,"sma_60":13959.67,"sma_120":14514.67},{"date":"2025-03-17","open":13410,"high":13410,"low":12520,"close":13150,"volume":2204,"rsi_14":42.13,"sma_20":13577.5,"sma_60":13973.83,"sma_120":14488.92},{"date":"2025-03-18","open":13380,"high":14390,"low":13000,"close":13970,"volume":1195,"rsi_14":59.66,"sma_20":13588.5,"sma_60":13990.83,"sma_120":14470.17},{"date":"2025-03-19","open":13970,"high":14500,"low":12520,"close":13190,"volume":4402,"rsi_14":51.34,"sma_20":13561.0,"sma_60":13982.33,"sma_120":14444.92},{"date":"2025-03-20","open":14870,"high":14870,"low":12610,"close":13480,"volume":1356,"rsi_14":53.67,"sma_20":13538.5,"sma_60":13957.33,"sma_120":14422.08},{"date":"2025-03-21","open":13480,"high":13980,"low":12500,"close":12570,"volume":4484,"rsi_14":40.84,"sma_20":13471.5,"sma_60":13910.83,"sma_120":14391.67},{"date":"2025-03-24","open":13300,"high":13300,"low":12500,"close":13190,"volume":50,"rsi_14":43.83,"sma_20":13431.5,"sma_60":13902.17,"sma_120":14366.42},{"date":"2025-03-25","open":13190,"high":13880,"low":12540,"close":13530,"volume":1758,"rsi_14":47.42,"sma_20":13433.5,"sma_60":13902.5,"sma_120":14339.0},{"date":"2025-03-26","open":13880,"high":14480,"low":13210,"close":13850,"volume":1677,"rsi_14":49.4,"sma_20":13455.5,"sma_60":13892.83,"sma_120":14318.58},{"date":"2025-03-27","open":13980,"high":13980,"low":13810,"close":13830,"volume":816,"rsi_14":51.34,"sma_20":13492.0,"sma_60":13882.5,"sma_120":14297.17},{"date":"2025-03-28","open":14000,"high":14000,"low":13280,"close":13990,"volume":1161,"rsi_14":52.03,"sma_20":13530.5,"sma_60":13870.67,"sma_120":14276.58},{"date":"2025-03-31","open":13500,"high":15900,"low":13500,"close":14270,"volume":1358,"rsi_14":58.8,"sma_20":13576.0,"sma_60":13874.83,"sma_120":14256.83},{"date":"2025-04-01","open":15000,"high":15000,"low":13800,"close":14820,"volume":118,"rsi_14":63.25,"sma_20":13629.5,"sma_60":13880.5,"sma_120":14242.83},{"date":"2025-04-02","open":14500,"high":15500,"low":14000,"close":14970,"volume":3133,"rsi_14":64.18,"sma_20":13689.0,"sma_60":13888.33,"sma_120":14231.42},{"date":"2025-04-03","open":15000,"high":15500,"low":13800,"close":13820,"volume":4122,"rsi_14":53.65,"sma_20":13684.5,"sma_60":13877.0,"sma_120":14215.75},{"date":"2025-04-04","open":14090,"high":15000,"low":14000,"close":14300,"volume":5247,"rsi_14":58.37,"sma_20":13714.5,"sma_60":13882.0,"sma_120":14199.5},{"date":"2025-04-07","open":15270,"high":15440,"low":14540,"close":14900,"volume":956,"rsi_14":56.99,"sma_20":13770.0,"sma_60":13891.5,"sma_120":14175.33},{"date":"2025-04-08","open":15430,"high":15430,"low":14680,"close":15260,"volume":1242,"rsi_14":66.61,"sma_20":13862.0,"sma_60":13898.17,"sma_120":14160.08},{"date":"2025-04-09","open":15300,"high":15440,"low":14640,"close":15300,"volume":1179,"rsi_14":65.22,"sma_20":13957.0,"sma_60":13915.0,"sma_120":14149.83},{"date":"2025-04-10","open":15280,"high":15440,"low":15000,"close":15230,"volume":912,"rsi_14":75.88,"sma_20":14048.0,"sma_60":13930.83,"sma_120":14139.25},{"date":"2025-04-11","open":15500,"high":15700,"low":15000,"close":15300,"volume":4,"rsi_14":72.98,"sma_20":14146.0,"sma_60":13951.0,"sma_120":14129.25},{"date":"2025-04-14","open":15700,"high":15700,"low":15000,"close":15500,"volume":1691,"rsi_14":72.13,"sma_20":14263.5,"sma_60":13967.83,"sma_120":14120.92},{"date":"2025-04-15","open":15500,"high":15900,"low":15500,"close":15860,"volume":25,"rsi_14":72.38,"sma_20":14358.0,"sma_60":13991.5,"sma_120":14119.75},{"date":"2025-04-16","open":16000,"high":16480,"low":15500,"close":15800,"volume":458,"rsi_14":71.74,"sma_20":14488.5,"sma_60":14034.83,"sma_120":14116.0},{"date":"2025-04-17","open":16000,"high":16450,"low":15200,"close":15900,"volume":199,"rsi_14":71.36,"sma_20":14609.5,"sma_60":14071.5,"sma_120":14115.17},{"date":"2025-04-18","open":16480,"high":16480,"low":15980,"close":15980,"volume":166,"rsi_14":70.02,"sma_20":14780.0,"sma_60":14108.17,"sma_120":14119.17},{"date":"2025-04-21","open":15500,"high":15930,"low":15000,"close":15930,"volume":1135,"rsi_14":64.72,"sma_20":14917.0,"sma_60":14141.0,"sma_120":14117.83},{"date":"2025-04-22","open":15920,"high":16450,"low":15450,"close":15680,"volume":382,"rsi_14":59.17,"sma_20":15024.5,"sma_60":14170.17,"sma_120":14115.25},{"date":"2025-04-23","open":16000,"high":16450,"low":14800,"close":15090,"volume":900,"rsi_14":69.18,"sma_20":15086.5,"sma_60":14199.17,"sma_120":14107.67},{"date":"2025-04-24","open":15440,"high":15440,"low":15150,"close":15180,"volume":135,"rsi_14":65.07,"sma_20":15154.0,"sma_60":14229.0,"sma_120":14100.83},{"date":"2025-04-25","open":15480,"high":16450,"low":14650,"close":15400,"volume":1732,"rsi_14":59.84,"sma_20":15224.5,"sma_60":14256.67,"sma_120":14105.0},{"date":"2025-04-28","open":14930,"high":16000,"low":14650,"close":15420,"volume":923,"rsi_14":53.64,"sma_20":15282.0,"sma_60":14277.17,"sma_120":14108.5},{"date":"2025-04-29","open":14730,"high":15500,"low":14550,"close":15370,"volume":363,"rsi_14":51.58,"sma_20":15309.5,"sma_60":14276.17,"sma_120":14113.25},{"date":"2025-04-30","open":14650,"high":15480,"low":14620,"close":15260,"volume":633,"rsi_14":50.67,"sma_20":15324.0,"sma_60":14292.33,"sma_120":14117.08},{"date":"2025-05-02","open":14610,"high":15490,"low":14600,"close":14900,"volume":1116,"rsi_14":42.13,"sma_20":15378.0,"sma_60":14299.33,"sma_120":14116.25},{"date":"2025-05-07","open":15170,"high":17000,"low":14600,"close":16950,"volume":2051,"rsi_14":66.51,"sma_20":15510.5,"sma_60":14343.83,"sma_120":14132.5},{"date":"2025-05-08","open":16000,"high":16390,"low":16000,"close":16390,"volume":2,"rsi_14":55.77,"sma_20":15585.0,"sma_60":14375.5,"sma_120":14144.17},{"date":"2025-05-09","open":17500,"high":18800,"low":16200,"close":16980,"volume":1831,"rsi_14":61.52,"sma_20":15671.0,"sma_60":14417.67,"sma_120":14161.42},{"date":"2025-05-12","open":16640,"high":17500,"low":16000,"close":17000,"volume":11730,"rsi_14":60.91,"sma_20":15756.0,"sma_60":14462.0,"sma_120":14179.08},{"date":"2025-05-13","open":17500,"high":18980,"low":16990,"close":17400,"volume":3767,"rsi_14":63.25,"sma_20":15864.5,"sma_60":14513.17,"sma_120":14207.42},{"date":"2025-05-14","open":17700,"high":18850,"low":17000,"close":17300,"volume":4238,"rsi_14":62.66,"sma_20":15964.5,"sma_60":14571.5,"sma_120":14230.83},{"date":"2025-05-15","open":18000,"high":18500,"low":17000,"close":17000,"volume":3107,"rsi_14":62.09,"sma_20":16039.5,"sma_60":14626.83,"sma_120":14248.0},{"date":"2025-05-16","open":17450,"high":17490,"low":16990,"close":17000,"volume":8879,"rsi_14":69.61,"sma_20":16096.5,"sma_60":14681.0,"sma_120":14270.5},{"date":"2025-05-19","open":17440,"high":17500,"low":17000,"close":17170,"volume":187,"rsi_14":70.1,"sma_20":16165.0,"sma_60":14738.17,"sma_120":14297.0},{"date":"2025-05-20","open":17500,"high":19500,"low":17500,"close":18130,"volume":16147,"rsi_14":73.99,"sma_20":16276.5,"sma_60":14808.17,"sma_120":14335.67},{"date":"2025-05-21","open":17500,"high":19500,"low":17500,"close":18400,"volume":354,"rsi_14":75.08,"sma_20":16397.5,"sma_60":14883.0,"sma_120":14380.75},{"date":"2025-05-22","open":19500,"high":19700,"low":18000,"close":18000,"volume":2898,"rsi_14":70.91,"sma_20":16501.0,"sma_60":14949.83,"sma_120":14419.5},{"date":"2025-05-23","open":18490,"high":18500,"low":18000,"close":18100,"volume":3889,"rsi_14":72.61,"sma_20":16622.0,"sma_60":15026.67,"sma_120":14458.25},{"date":"2025-05-26","open":18510,"high":19400,"low":18510,"close":19400,"volume":8673,"rsi_14":81.16,"sma_20":16837.5,"sma_60":15126.5,"sma_120":14511.67},{"date":"2025-05-27","open":20400,"high":21600,"low":19500,"close":20900,"volume":5598,"rsi_14":79.61,"sma_20":17123.5,"sma_60":15256.5,"sma_120":14573.33},{"date":"2025-05-28","open":23050,"high":23050,"low":20350,"close":20650,"volume":3568,"rsi_14":83.49,"sma_20":17386.0,"sma_60":15380.33,"sma_120":14637.08},{"date":"2025-05-29","open":20650,"high":21450,"low":19700,"close":20300,"volume":3392,"rsi_14":77.12,"sma_20":17630.0,"sma_60":15496.0,"sma_120":14698.0},{"date":"2025-05-30","open":20750,"high":20750,"low":17310,"close":18500,"volume":8156,"rsi_14":59.49,"sma_20":17786.5,"sma_60":15575.17,"sma_120":14735.75},{"date":"2025-06-02","open":18850,"high":20450,"low":18510,"close":20400,"volume":2932,"rsi_14":65.96,"sma_20":18043.5,"sma_60":15685.5,"sma_120":14797.58},{"date":"2025-06-04","open":21500,"high":22500,"low":20000,"close":21250,"volume":4384,"rsi_14":69.46,"sma_20":18361.0,"sma_60":15807.83,"sma_120":14858.25},{"date":"2025-06-05","open":22250,"high":22250,"low":20000,"close":21200,"volume":3988,"rsi_14":71.21,"sma_20":18573.5,"sma_60":15932.83,"sma_120":14922.42},{"date":"2025-06-09","open":21800,"high":21850,"low":20150,"close":21800,"volume":6817,"rsi_14":72.86,"sma_20":18844.0,"sma_60":16066.33,"sma_120":14987.42},{"date":"2025-06-10","open":22000,"high":22950,"low":21000,"close":21600,"volume":36108,"rsi_14":71.04,"sma_20":19075.0,"sma_60":16202.67,"sma_120":15054.92},{"date":"2025-06-11","open":21600,"high":23000,"low":21550,"close":22000,"volume":25021,"rsi_14":69.41,"sma_20":19325.0,"sma_60":16346.0,"sma_120":15125.75},{"date":"2025-06-12","open":22700,"high":22800,"low":21550,"close":22000,"volume":4656,"rsi_14":68.56,"sma_20":19555.0,"sma_60":16489.17,"sma_120":15209.08},{"date":"2025-06-13","open":22800,"high":22800,"low":21950,"close":22450,"volume":9043,"rsi_14":72.82,"sma_20":19812.5,"sma_60":16641.0,"sma_120":15300.33},{"date":"2025-06-16","open":22950,"high":25750,"low":22000,"close":25700,"volume":5350,"rsi_14":79.46,"sma_20":20247.5,"sma_60":16850.17,"sma_120":15412.0},{"date":"2025-06-17","open":25450,"high":25450,"low":22850,"close":22850,"volume":8473,"rsi_14":61.94,"sma_20":20540.0,"sma_60":16998.17,"sma_120":15494.5},{"date":"2025-06-18","open":22850,"high":23850,"low":22100,"close":22250,"volume":4457,"rsi_14":54.98,"sma_20":20794.0,"sma_60":17149.17,"sma_120":15565.75},{"date":"2025-06-19","open":25000,"high":25000,"low":23150,"close":24400,"volume":7341,"rsi_14":62.14,"sma_20":21107.5,"sma_60":17331.17,"sma_120":15644.25},{"date":"2025-06-20","open":24450,"high":25000,"low":23000,"close":23900,"volume":22225,"rsi_14":61.54,"sma_20":21382.5,"sma_60":17520.0,"sma_120":15715.42},{"date":"2025-06-23","open":24000,"high":26000,"low":23600,"close":26000,"volume":14074,"rsi_14":73.58,"sma_20":21782.5,"sma_60":17733.5,"sma_120":15817.83},{"date":"2025-06-24","open":25900,"high":26000,"low":24300,"close":24500,"volume":10109,"rsi_14":63.23,"sma_20":22102.5,"sma_60":17916.33,"sma_120":15909.42},{"date":"2025-06-25","open":25700,"high":25700,"low":24500,"close":24900,"volume":4876,"rsi_14":62.13,"sma_20":22377.5,"sma_60":18100.5,"sma_120":15996.67},{"date":"2025-06-26","open":24900,"high":26300,"low":24500,"close":26000,"volume":12264,"rsi_14":64.91,"sma_20":22632.5,"sma_60":18303.33,"sma_120":16092.92},{"date":"2025-06-27","open":26050,"high":27350,"low":25600,"close":26450,"volume":13177,"rsi_14":64.58,"sma_20":22922.5,"sma_60":18511.0,"sma_120":16190.83},{"date":"2025-06-30","open":29550,"high":40000,"low":21000,"close":32550,"volume":40975681,"rsi_14":75.06,"sma_20":23535.0,"sma_60":18815.67,"sma_120":16345.25},{"date":"2025-07-01","open":33800,"high":37650,"low":29350,"close":29350,"volume":10546889,"rsi_14":64.91,"sma_20":24077.5,"sma_60":19057.83,"sma_120":16469.17},{"date":"2025-07-02","open":29600,"high":33550,"low":28250,"close":29700,"volume":6256289,"rsi_14":65.4,"sma_20":24542.5,"sma_60":19303.33,"sma_120":16595.83},{"date":"2025-07-03","open":31500,"high":32100,"low":26050,"close":26050,"volume":2381271,"rsi_14":56.38,"sma_20":24782.5,"sma_60":19507.17,"sma_120":16692.08},{"date":"2025-07-04","open":25700,"high":25800,"low":22200,"close":22400,"volume":2143461,"rsi_14":44.23,"sma_20":24842.5,"sma_60":19642.17,"sma_120":16762.08},{"date":"2025-07-07","open":22800,"high":23600,"low":21150,"close":21450,"volume":1135845,"rsi_14":47.38,"sma_20":24825.0,"sma_60":19751.33,"sma_120":16821.42},{"date":"2025-07-08","open":21500,"high":23450,"low":21200,"close":22700,"volume":1594516,"rsi_14":50.82,"sma_20":24880.0,"sma_60":19875.33,"sma_120":16886.75},{"date":"2025-07-09","open":22300,"high":27950,"low":21600,"close":25000,"volume":6943652,"rsi_14":51.09,"sma_20":25030.0,"sma_60":20037.0,"sma_120":16976.0},{"date":"2025-07-10","open":24850,"high":26550,"low":23500,"close":23650,"volume":1535472,"rsi_14":49.56,"sma_20":25112.5,"sma_60":20177.33,"sma_120":17054.08},{"date":"2025-07-11","open":23650,"high":26350,"low":23100,"close":23950,"volume":2375441,"rsi_14":46.14,"sma_20":25187.5,"sma_60":20321.5,"sma_120":17136.25},{"date":"2025-07-14","open":24250,"high":29000,"low":24250,"close":25400,"volume":5673912,"rsi_14":51.7,"sma_20":25172.5,"sma_60":20486.5,"sma_120":17227.17},{"date":"2025-07-15","open":25600,"high":26500,"low":24500,"close":24700,"volume":1237468,"rsi_14":49.63,"sma_20":25265.0,"sma_60":20633.83,"sma_120":17312.67},{"date":"2025-07-16","open":25100,"high":25850,"low":23350,"close":23450,"volume":747843,"rsi_14":45.27,"sma_20":25325.0,"sma_60":20761.33,"sma_120":17398.08},{"date":"2025-07-17","open":23450,"high":24650,"low":22750,"close":23250,"volume":542502,"rsi_14":44.01,"sma_20":25267.5,"sma_60":20883.83,"sma_120":17477.67},{"date":"2025-07-18","open":23500,"high":23800,"low":23000,"close":23000,"volume":267171,"rsi_14":27.1,"sma_20":25222.5,"sma_60":21000.83,"sma_120":17554.5},{"date":"2025-07-21","open":22950,"high":23700,"low":22550,"close":22600,"volume":235696,"rsi_14":31.3,"sma_20":25052.5,"sma_60":21112.0,"sma_120":17626.5},{"date":"2025-07-22","open":22600,"high":22900,"low":21400,"close":21800,"volume":267773,"rsi_14":28.65,"sma_20":24917.5,"sma_60":21214.0,"sma_120":17692.08},{"date":"2025-07-23","open":21800,"high":21800,"low":20350,"close":20350,"volume":243567,"rsi_14":32.52,"sma_20":24690.0,"sma_60":21301.67,"sma_120":17750.42},{"date":"2025-07-24","open":20450,"high":20950,"low":20300,"close":20400,"volume":140639,"rsi_14":42.13,"sma_20":24410.0,"sma_60":21388.67,"sma_120":17808.83},{"date":"2025-07-25","open":20300,"high":20300,"low":18940,"close":18950,"volume":250288,"rsi_14":40.53,"sma_20":24035.0,"sma_60":21447.83,"sma_120":17852.25},{"date":"2025-07-28","open":19390,"high":19430,"low":17560,"close":17730,"volume":216173,"rsi_14":31.13,"sma_20":23294.0,"sma_60":21486.33,"sma_120":17881.75},{"date":"2025-07-29","open":17650,"high":17710,"low":16610,"close":16660,"volume":206718,"rsi_14":15.08,"sma_20":22659.5,"sma_60":21507.83,"sma_120":17892.0},{"date":"2025-07-30","open":16330,"high":16630,"low":14780,"close":14930,"volume":486969,"rsi_14":14.61,"sma_20":21921.0,"sma_60":21502.33,"sma_120":17897.33},{"date":"2025-07-31","open":14730,"high":15680,"low":14630,"close":15370,"volume":389734,"rsi_14":15.57,"sma_20":21387.0,"sma_60":21510.17,"sma_120":17904.75},{"date":"2025-08-01","open":15370,"high":15370,"low":14170,"close":14290,"volume":205888,"rsi_14":4.05,"sma_20":20981.5,"sma_60":21465.83,"sma_120":17904.83},{"date":"2025-08-04","open":14610,"high":14900,"low":14190,"close":14300,"volume":83488,"rsi_14":4.39,"sma_20":20624.0,"sma_60":21431.0,"sma_120":17903.25},{"date":"2025-08-05","open":14640,"high":15540,"low":14500,"close":15260,"volume":200342,"rsi_14":13.14,"sma_20":20252.0,"sma_60":21402.33,"sma_120":17910.0},{"date":"2025-08-06","open":15300,"high":19830,"low":14910,"close":19130,"volume":4512498,"rsi_14":36.06,"sma_20":19958.5,"sma_60":21437.83,"sma_120":17949.92},{"date":"2025-08-07","open":19850,"high":20300,"low":18250,"close":18420,"volume":1284158,"rsi_14":34.97,"sma_20":19697.0,"sma_60":21454.83,"sma_120":17984.0},{"date":"2025-08-08","open":18420,"high":22900,"low":18260,"close":21400,"volume":4665731,"rsi_14":46.63,"sma_20":19569.5,"sma_60":21523.17,"sma_120":18047.33},{"date":"2025-08-11","open":21200,"high":21600,"low":19660,"close":20300,"volume":666255,"rsi_14":45.86,"sma_20":19314.5,"sma_60":21578.17,"sma_120":18102.5},{"date":"2025-08-12","open":20850,"high":22000,"low":18400,"close":18720,"volume":908804,"rsi_14":45.53,"sma_20":19015.5,"sma_60":21606.83,"sma_120":18143.92},{"date":"2025-08-13","open":18840,"high":19550,"low":17910,"close":18100,"volume":363719,"rsi_14":43.89,"sma_20":18748.0,"sma_60":21622.33,"sma_120":18180.25},{"date":"2025-08-14","open":18100,"high":19140,"low":17680,"close":18550,"volume":432904,"rsi_14":48.88,"sma_20":18513.0,"sma_60":21629.33,"sma_120":18218.75},{"date":"2025-08-18","open":18800,"high":18800,"low":17560,"close":18010,"volume":177310,"rsi_14":50.82,"sma_20":18263.5,"sma_60":21622.83,"sma_120":18252.92},{"date":"2025-08-19","open":17500,"high":17770,"low":16800,"close":17090,"volume":155452,"rsi_14":51.27,"sma_20":17988.0,"sma_60":21607.67,"sma_120":18278.75},{"date":"2025-08-20","open":16420,"high":17430,"low":16010,"close":17090,"volume":164497,"rsi_14":57.08,"sma_20":17752.5,"sma_60":21590.83,"sma_120":18308.75},{"date":"2025-08-21","open":17590,"high":18750,"low":17580,"close":18020,"volume":307111,"rsi_14":58.41,"sma_20":17636.0,"sma_60":21567.83,"sma_120":18347.17},{"date":"2025-08-22","open":17860,"high":18520,"low":17630,"close":17960,"volume":106489,"rsi_14":62.46,"sma_20":17514.0,"sma_60":21518.83,"sma_120":18387.67},{"date":"2025-08-25","open":17880,"high":18340,"low":17780,"close":18070,"volume":87307,"rsi_14":62.71,"sma_20":17470.0,"sma_60":21475.83,"sma_120":18428.08},{"date":"2025-08-26","open":18130,"high":18300,"low":17610,"close":17610,"volume":88018,"rsi_14":58.2,"sma_20":17464.0,"sma_60":21431.0,"sma_120":18463.5},{"date":"2025-08-27","open":17900,"high":19570,"low":17780,"close":19130,"volume":467407,"rsi_14":50.0,"sma_20":17587.5,"sma_60":21441.5,"sma_120":18508.33},{"date":"2025-08-28","open":19000,"high":19150,"low":18410,"close":18510,"volume":110264,"rsi_14":50.38,"sma_20":17766.5,"sma_60":21410.0,"sma_120":18547.75},{"date":"2025-08-29","open":18920,"high":19390,"low":18040,"close":18110,"volume":166314,"rsi_14":32.33,"sma_20":17903.5,"sma_60":21357.67,"sma_120":18582.75},{"date":"2025-09-01","open":18100,"high":18400,"low":16750,"close":17810,"volume":188010,"rsi_14":35.37,"sma_20":18079.5,"sma_60":21301.17,"sma_120":18617.0},{"date":"2025-09-02","open":18010,"high":18400,"low":17460,"close":17720,"volume":123598,"rsi_14":42.88,"sma_20":18250.5,"sma_60":21233.17,"sma_120":18649.75},{"date":"2025-09-03","open":17800,"high":18200,"low":17350,"close":17400,"volume":100681,"rsi_14":44.79,"sma_20":18357.5,"sma_60":21163.17,"sma_120":18682.92},{"date":"2025-09-04","open":17580,"high":17700,"low":17300,"close":17430,"volume":58010,"rsi_14":41.11,"sma_20":18272.5,"sma_60":21087.0,"sma_120":18716.5},{"date":"2025-09-05","open":17430,"high":18370,"low":17350,"close":18340,"volume":201609,"rsi_14":52.47,"sma_20":18268.5,"sma_60":21026.0,"sma_120":18757.58},{"date":"2025-09-08","open":18340,"high":19550,"low":18200,"close":19470,"volume":308191,"rsi_14":67.3,"sma_20":18172.0,"sma_60":20976.33,"sma_120":18808.67},{"date":"2025-09-09","open":19470,"high":19750,"low":18810,"close":19230,"volume":156831,"rsi_14":65.03,"sma_20":18118.5,"sma_60":20868.5,"sma_120":18859.33},{"date":"2025-09-10","open":19780,"high":20200,"low":19350,"close":19680,"volume":241442,"rsi_14":62.5,"sma_20":18166.5,"sma_60":20815.67,"sma_120":18906.92},{"date":"2025-09-11","open":19680,"high":20350,"low":19140,"close":19690,"volume":169607,"rsi_14":63.13,"sma_20":18246.0,"sma_60":20773.0,"sma_120":18961.08},{"date":"2025-09-12","open":19450,"high":19880,"low":19300,"close":19450,"volume":126449,"rsi_14":60.27,"sma_20":18291.0,"sma_60":20690.5,"sma_120":19010.83},{"date":"2025-09-15","open":19450,"high":20000,"low":19020,"close":19210,"volume":150355,"rsi_14":62.31,"sma_20":18351.0,"sma_60":20612.33,"sma_120":19066.17},{"date":"2025-09-16","open":19230,"high":19530,"low":18910,"close":18910,"volume":107850,"rsi_14":47.92,"sma_20":18442.0,"sma_60":20494.17,"sma_120":19113.83},{"date":"2025-09-17","open":18920,"high":19840,"low":18670,"close":18770,"volume":191613,"rsi_14":52.71,"sma_20":18526.0,"sma_60":20398.67,"sma_120":19157.5},{"date":"2025-09-18","open":19089,"high":19507,"low":18621,"close":18910,"volume":101647,"rsi_14":59.61,"sma_20":18575.0,"sma_60":20300.33,"sma_120":19200.42},{"date":"2025-09-19","open":19100,"high":19700,"low":18740,"close":19350,"volume":172655,"rsi_14":66.45,"sma_20":18644.5,"sma_60":20189.5,"sma_120":19246.42},{"date":"2025-09-22","open":19450,"high":21300,"low":19340,"close":21050,"volume":571441,"rsi_14":76.47,"sma_20":18793.5,"sma_60":20099.5,"sma_120":19305.25},{"date":"2025-09-23","open":21050,"high":21400,"low":20600,"close":20900,"volume":216737,"rsi_14":78.59,"sma_20":18958.0,"sma_60":19905.33,"sma_120":19360.5},{"date":"2025-09-24","open":20800,"high":20900,"low":19720,"close":19970,"volume":203602,"rsi_14":68.09,"sma_20":19000.0,"sma_60":19749.0,"sma_120":19403.42},{"date":"2025-09-25","open":19610,"high":20500,"low":19390,"close":20400,"volume":124595,"rsi_14":65.75,"sma_20":19094.5,"sma_60":19594.0,"sma_120":19448.67},{"date":"2025-09-26","open":20350,"high":21150,"low":19500,"close":21000,"volume":344527,"rsi_14":62.73,"sma_20":19239.0,"sma_60":19509.83,"sma_120":19508.5},{"date":"2025-09-29","open":21050,"high":21500,"low":19910,"close":20600,"volume":200208,"rsi_14":61.1,"sma_20":19378.5,"sma_60":19479.83,"sma_120":19561.0},{"date":"2025-09-30","open":20000,"high":22400,"low":19620,"close":21950,"volume":752963,"rsi_14":66.05,"sma_20":19590.0,"sma_60":19488.17,"sma_120":19619.75},{"date":"2025-10-01","open":22150,"high":22250,"low":21150,"close":21900,"volume":251729,"rsi_14":65.54,"sma_20":19815.0,"sma_60":19474.83,"sma_120":19675.08},{"date":"2025-10-02","open":21800,"high":22150,"low":20400,"close":21500,"volume":174874,"rsi_14":64.1,"sma_20":20018.5,"sma_60":19416.5,"sma_120":19726.75},{"date":"2025-10-10","open":21050,"high":21600,"low":20400,"close":20550,"volume":123398,"rsi_14":58.4,"sma_20":20129.0,"sma_60":19364.83,"sma_120":19771.08},{"date":"2025-10-13","open":19910,"high":21750,"low":19360,"close":21200,"volume":210907,"rsi_14":63.75,"sma_20":20215.5,"sma_60":19319.0,"sma_120":19820.25},{"date":"2025-10-14","open":21200,"high":21600,"low":19920,"close":20100,"volume":125708,"rsi_14":57.16,"sma_20":20259.0,"sma_60":19230.67,"sma_120":19858.58},{"date":"2025-10-15","open":19910,"high":20700,"low":19870,"close":20400,"volume":91866,"rsi_14":57.48,"sma_20":20295.0,"sma_60":19159.0,"sma_120":19896.42},{"date":"2025-10-16","open":20350,"high":20550,"low":18880,"close":19130,"volume":196894,"rsi_14":48.93,"sma_20":20267.0,"sma_60":19087.0,"sma_120":19924.17},{"date":"2025-10-17","open":18750,"high":19290,"low":18100,"close":18100,"volume":140284,"rsi_14":34.65,"sma_20":20199.5,"sma_60":19001.17,"sma_120":19942.5},{"date":"2025-10-20","open":17840,"high":19380,"low":17840,"close":18950,"volume":97096,"rsi_14":40.54,"sma_20":20186.5,"sma_60":18933.67,"sma_120":19967.25},{"date":"2025-10-21","open":18650,"high":19380,"low":18480,"close":18620,"volume":50004,"rsi_14":43.05,"sma_20":20172.0,"sma_60":18867.33,"sma_120":19989.67},{"date":"2025-10-22","open":18560,"high":18890,"low":18210,"close":18680,"volume":65738,"rsi_14":40.79,"sma_20":20167.5,"sma_60":18815.33,"sma_120":20014.67},{"date":"2025-10-23","open":18690,"high":19100,"low":18010,"close":18450,"volume":88156,"rsi_14":35.79,"sma_20":20140.0,"sma_60":18783.67,"sma_120":20042.67},{"date":"2025-10-24","open":18350,"high":18490,"low":17770,"close":18000,"volume":70413,"rsi_14":35.59,"sma_20":20072.5,"sma_60":18743.67,"sma_120":20066.17},{"date":"2025-10-27","open":17960,"high":18800,"low":17400,"close":18600,"volume":118153,"rsi_14":29.75,"sma_20":19950.0,"sma_60":18737.83,"sma_120":20092.83},{"date":"2025-10-28","open":18500,"high":18570,"low":17660,"close":18190,"volume":116678,"rsi_14":28.51,"sma_20":19814.5,"sma_60":18745.5,"sma_120":20115.92},{"date":"2025-10-29","open":18020,"high":18190,"low":17060,"close":17100,"volume":141189,"rsi_14":26.39,"sma_20":19671.0,"sma_60":18752.83,"sma_120":20130.33},{"date":"2025-10-30","open":17150,"high":17400,"low":16400,"close":16560,"volume":125334,"rsi_14":27.61,"sma_20":19479.0,"sma_60":18780.0,"sma_120":20141.17},{"date":"2025-10-31","open":16720,"high":16760,"low":16300,"close":16310,"volume":61884,"rsi_14":21.27,"sma_20":19244.5,"sma_60":18795.67,"sma_120":20152.92},{"date":"2025-11-03","open":16300,"high":16510,"low":15920,"close":16400,"volume":85755,"rsi_14":25.33,"sma_20":19034.5,"sma_60":18830.83,"sma_120":20148.33},{"date":"2025-11-04","open":16120,"high":17220,"low":16100,"close":16940,"volume":76309,"rsi_14":27.65,"sma_20":18784.0,"sma_60":18874.83,"sma_120":20152.92},{"date":"2025-11-05","open":16900,"high":16900,"low":15850,"close":15900,"volume":137193,"rsi_14":28.5,"sma_20":18484.0,"sma_60":18885.5,"sma_120":20143.92},{"date":"2025-11-06","open":16110,"high":16120,"low":15080,"close":15080,"volume":86728,"rsi_14":29.32,"sma_20":18163.0,"sma_60":18818.0,"sma_120":20127.92},{"date":"2025-11-07","open":14960,"high":15650,"low":14490,"close":14760,"volume":86719,"rsi_14":19.05,"sma_20":17873.5,"sma_60":18757.0,"sma_120":20105.92},{"date":"2025-11-10","open":14770,"high":15200,"low":14430,"close":15060,"volume":36374,"rsi_14":23.59,"sma_20":17566.5,"sma_60":18651.33,"sma_120":20087.25},{"date":"2025-11-11","open":14910,"high":15070,"low":14450,"close":14570,"volume":32363,"rsi_14":21.34,"sma_20":17290.0,"sma_60":18555.83,"sma_120":20067.0},{"date":"2025-11-12","open":14430,"high":15400,"low":14430,"close":15350,"volume":66480,"rsi_14":29.92,"sma_20":17037.5,"sma_60":18499.67,"sma_120":20053.25},{"date":"2025-11-13","open":15190,"high":16080,"low":14910,"close":15760,"volume":70146,"rsi_14":35.42,"sma_20":16869.0,"sma_60":18460.67,"sma_120":20041.5},{"date":"2025-11-14","open":15620,"high":15620,"low":14290,"close":14310,"volume":132332,"rsi_14":24.85,"sma_20":16679.5,"sma_60":18390.0,"sma_120":20009.67},{"date":"2025-11-17","open":14310,"high":14610,"low":14000,"close":14320,"volume":51004,"rsi_14":26.2,"sma_20":16448.0,"sma_60":18328.5,"sma_120":19975.67},{"date":"2025-11-18","open":14180,"high":14410,"low":13530,"close":13780,"volume":57640,"rsi_14":28.1,"sma_20":16206.0,"sma_60":18273.33,"sma_120":19940.5},{"date":"2025-11-19","open":13780,"high":14170,"low":13220,"close":13650,"volume":82954,"rsi_14":29.71,"sma_20":15954.5,"sma_60":18216.0,"sma_120":19903.42},{"date":"2025-11-20","open":13650,"high":14500,"low":13650,"close":14030,"volume":46289,"rsi_14":34.38,"sma_20":15733.5,"sma_60":18149.5,"sma_120":19858.67},{"date":"2025-11-21","open":13880,"high":14470,"low":13240,"close":13280,"volume":104303,"rsi_14":30.4,"sma_20":15497.5,"sma_60":18071.5,"sma_120":19795.17},{"date":"2025-11-24","open":13290,"high":13570,"low":12940,"close":13000,"volume":39623,"rsi_14":24.42,"sma_20":15217.5,"sma_60":17987.0,"sma_120":19731.42},{"date":"2025-11-25","open":13000,"high":13820,"low":13000,"close":13320,"volume":102750,"rsi_14":31.52,"sma_20":14974.0,"sma_60":17915.5,"sma_120":19673.25},{"date":"2025-11-26","open":13320,"high":13870,"low":13280,"close":13580,"volume":43042,"rsi_14":38.32,"sma_20":14798.0,"sma_60":17823.0,"sma_120":19632.25},{"date":"2025-11-27","open":13440,"high":14920,"low":13440,"close":14790,"volume":141361,"rsi_14":50.21,"sma_20":14709.5,"sma_60":17761.0,"sma_120":19585.5},{"date":"2025-11-28","open":15000,"high":15400,"low":14510,"close":15170,"volume":113912,"rsi_14":50.74,"sma_20":14652.5,"sma_60":17712.0,"sma_120":19534.83},{"date":"2025-12-01","open":15170,"high":15350,"low":14700,"close":15110,"volume":72397,"rsi_14":53.88,"sma_20":14588.0,"sma_60":17667.0,"sma_120":19484.08},{"date":"2025-12-02","open":15110,"high":15230,"low":14660,"close":15100,"volume":40130,"rsi_14":47.98,"sma_20":14496.0,"sma_60":17623.33,"sma_120":19428.25},{"date":"2025-12-03","open":15150,"high":15350,"low":14720,"close":14900,"volume":46698,"rsi_14":42.81,"sma_20":14446.0,"sma_60":17581.67,"sma_120":19372.42},{"date":"2025-12-04","open":15150,"high":15150,"low":14200,"close":14380,"volume":34556,"rsi_14":50.69,"sma_20":14411.0,"sma_60":17530.83,"sma_120":19308.92},{"date":"2025-12-05","open":14400,"high":14400,"low":13900,"close":14190,"volume":23820,"rsi_14":48.76,"sma_20":14382.5,"sma_60":17461.67,"sma_120":19243.83},{"date":"2025-12-08","open":14580,"high":14900,"low":14200,"close":14570,"volume":38800,"rsi_14":57.79,"sma_20":14358.0,"sma_60":17380.0,"sma_120":19178.17},{"date":"2025-12-09","open":14570,"high":14620,"low":14240,"close":14310,"volume":17816,"rsi_14":56.35,"sma_20":14345.0,"sma_60":17298.0,"sma_120":19083.25},{"date":"2025-12-10","open":14310,"high":14900,"low":14150,"close":14530,"volume":25196,"rsi_14":54.96,"sma_20":14304.0,"sma_60":17212.17,"sma_120":19013.92},{"date":"2025-12-11","open":14460,"high":14760,"low":14020,"close":14100,"volume":33116,"rsi_14":58.69,"sma_20":14221.0,"sma_60":17119.0,"sma_120":18946.0},{"date":"2025-12-12","open":14100,"high":14570,"low":14100,"close":14290,"volume":23294,"rsi_14":63.93,"sma_20":14220.0,"sma_60":17033.0,"sma_120":18861.75},{"date":"2025-12-15","open":14190,"high":14290,"low":13710,"close":13900,"volume":35973,"rsi_14":56.17,"sma_20":14199.0,"sma_60":16944.5,"sma_120":18778.42},{"date":"2025-12-16","open":13750,"high":14560,"low":13650,"close":14340,"volume":50684,"rsi_14":57.79,"sma_20":14227.0,"sma_60":16868.33,"sma_120":18681.25},{"date":"2025-12-17","open":14220,"high":15640,"low":14220,"close":14730,"volume":151659,"rsi_14":49.26,"sma_20":14281.0,"sma_60":16801.0,"sma_120":18599.83},{"date":"2025-12-18","open":14700,"high":15150,"low":14300,"close":14650,"volume":79535,"rsi_14":43.09,"sma_20":14312.0,"sma_60":16728.5,"sma_120":18514.42},{"date":"2025-12-19","open":14660,"high":16390,"low":14660,"close":15720,"volume":313064,"rsi_14":56.39,"sma_20":14434.0,"sma_60":16668.0,"sma_120":18428.75},{"date":"2025-12-22","open":15650,"high":15920,"low":15320,"close":15470,"volume":57322,"rsi_14":53.69,"sma_20":14557.5,"sma_60":16575.0,"sma_120":18337.25},{"date":"2025-12-23","open":15310,"high":15690,"low":14490,"close":14800,"volume":100877,"rsi_14":49.09,"sma_20":14631.5,"sma_60":16473.33,"sma_120":18189.33},{"date":"2025-12-24","open":14810,"high":15140,"low":14640,"close":15130,"volume":19614,"rsi_14":57.09,"sma_20":14709.0,"sma_60":16392.67,"sma_120":18070.83},{"date":"2025-12-26","open":15080,"high":15390,"low":14500,"close":14620,"volume":28949,"rsi_14":53.83,"sma_20":14700.5,"sma_60":16296.33,"sma_120":17945.17},{"date":"2025-12-29","open":14510,"high":14690,"low":14400,"close":14430,"volume":16944,"rsi_14":48.71,"sma_20":14663.5,"sma_60":16186.83,"sma_120":17848.33},{"date":"2025-12-30","open":13620,"high":14980,"low":13010,"close":14200,"volume":70464,"rsi_14":48.98,"sma_20":14618.0,"sma_60":16080.17,"sma_120":17780.0},{"date":"2026-01-02","open":14140,"high":15250,"low":14040,"close":14940,"volume":38041,"rsi_14":53.47,"sma_20":14610.0,"sma_60":15963.33,"sma_120":17725.75},{"date":"2026-01-05","open":14820,"high":15050,"low":14550,"close":14830,"volume":30541,"rsi_14":56.53,"sma_20":14606.5,"sma_60":15845.5,"sma_120":17660.17},{"date":"2026-01-06","open":14850,"high":15020,"low":14100,"close":14210,"volume":52738,"rsi_14":49.34,"sma_20":14598.0,"sma_60":15724.0,"sma_120":17570.25},{"date":"2026-01-07","open":14080,"high":14390,"low":13370,"close":13630,"volume":58970,"rsi_14":47.83,"sma_20":14570.0,"sma_60":15608.67,"sma_120":17486.75},{"date":"2026-01-08","open":13420,"high":13750,"low":13300,"close":13520,"volume":21531,"rsi_14":43.03,"sma_20":14517.5,"sma_60":15480.67,"sma_120":17399.83},{"date":"2026-01-09","open":13830,"high":13830,"low":13340,"close":13430,"volume":23208,"rsi_14":38.35,"sma_20":14473.5,"sma_60":15369.5,"sma_120":17300.08},{"date":"2026-01-12","open":13430,"high":13600,"low":13150,"close":13440,"volume":30463,"rsi_14":39.02,"sma_20":14419.0,"sma_60":15253.5,"sma_120":17206.25},{"date":"2026-01-13","open":13320,"high":13500,"low":12800,"close":13190,"volume":87429,"rsi_14":23.03,"sma_20":14373.5,"sma_60":15154.5,"sma_120":17120.75},{"date":"2026-01-14","open":13030,"high":13180,"low":12600,"close":12700,"volume":49513,"rsi_14":21.91,"sma_20":14294.0,"sma_60":15064.5,"sma_120":17032.83},{"date":"2026-01-15","open":12600,"high":13040,"low":12470,"close":12810,"volume":33844,"rsi_14":27.23,"sma_20":14239.5,"sma_60":14962.17,"sma_120":16947.92},{"date":"2026-01-16","open":12830,"high":13200,"low":12610,"close":13050,"volume":29071,"rsi_14":25.7,"sma_20":14175.0,"sma_60":14869.33,"sma_120":16868.33},{"date":"2026-01-19","open":13080,"high":13200,"low":12560,"close":12650,"volume":30396,"rsi_14":27.64,"sma_20":13991.0,"sma_60":14678.83,"sma_120":16792.08},{"date":"2026-01-20","open":12460,"high":13090,"low":12100,"close":12760,"volume":47073,"rsi_14":31.35,"sma_20":13843.0,"sma_60":14591.5,"sma_120":16728.83},{"date":"2026-01-21","open":12730,"high":12730,"low":11990,"close":12110,"volume":55150,"rsi_14":12.47,"sma_20":13675.0,"sma_60":14483.33,"sma_120":16659.75},{"date":"2026-01-22","open":12110,"high":12660,"low":11900,"close":12410,"volume":52198,"rsi_14":19.44,"sma_20":13555.5,"sma_60":14387.0,"sma_120":16605.25},{"date":"2026-01-23","open":12410,"high":12770,"low":12230,"close":12580,"volume":32417,"rsi_14":26.78,"sma_20":13428.0,"sma_60":14311.67,"sma_120":16562.33},{"date":"2026-01-26","open":12460,"high":13050,"low":12460,"close":12920,"volume":25687,"rsi_14":39.14,"sma_20":13343.0,"sma_60":14251.0,"sma_120":16531.17},{"date":"2026-01-27","open":12920,"high":13120,"low":12470,"close":12950,"volume":17855,"rsi_14":41.07,"sma_20":13269.0,"sma_60":14195.0,"sma_120":16514.67},{"date":"2026-01-28","open":12950,"high":13180,"low":12800,"close":12960,"volume":23644,"rsi_14":42.44,"sma_20":13207.0,"sma_60":14137.67,"sma_120":16494.58},{"date":"2026-01-29","open":12960,"high":13050,"low":12480,"close":12870,"volume":37955,"rsi_14":41.07,"sma_20":13103.5,"sma_60":14069.83,"sma_120":16482.75},{"date":"2026-01-30","open":12860,"high":13080,"low":12520,"close":12970,"volume":36168,"rsi_14":46.38,"sma_20":13010.5,"sma_60":14021.0,"sma_120":16471.67},{"date":"2026-02-02","open":12970,"high":12970,"low":12150,"close":12270,"volume":38339,"rsi_14":43.38,"sma_20":12913.5,"sma_60":13974.17,"sma_120":16446.75},{"date":"2026-02-03","open":12310,"high":12510,"low":11880,"close":12250,"volume":57377,"rsi_14":41.14,"sma_20":12844.5,"sma_60":13932.33,"sma_120":16389.42},{"date":"2026-02-04","open":12240,"high":12600,"low":12210,"close":12500,"volume":37341,"rsi_14":41.32,"sma_20":12793.5,"sma_60":13923.17,"sma_120":16340.08},{"date":"2026-02-05","open":12500,"high":12850,"low":12330,"close":12360,"volume":19943,"rsi_14":39.58,"sma_20":12740.0,"sma_60":13878.17,"sma_120":16264.75},{"date":"2026-02-06","open":11740,"high":12480,"low":11740,"close":12310,"volume":22905,"rsi_14":44.26,"sma_20":12683.5,"sma_60":13840.5,"sma_120":16198.17},{"date":"2026-02-09","open":12900,"high":12950,"low":12310,"close":12840,"volume":41543,"rsi_14":51.18,"sma_20":12666.0,"sma_60":13798.67,"sma_120":16149.17},{"date":"2026-02-10","open":13000,"high":13030,"low":12650,"close":12930,"volume":10741,"rsi_14":64.54,"sma_20":12677.5,"sma_60":13751.5,"sma_120":16106.08},{"date":"2026-02-11","open":12840,"high":13070,"low":12650,"close":12700,"volume":12920,"rsi_14":55.27,"sma_20":12672.0,"sma_60":13724.67,"sma_120":16057.33},{"date":"2026-02-12","open":12960,"high":12960,"low":12510,"close":12720,"volume":10445,"rsi_14":52.69,"sma_20":12655.5,"sma_60":13698.0,"sma_120":16013.25},{"date":"2026-02-13","open":12850,"high":12850,"low":12220,"close":12480,"volume":18549,"rsi_14":41.2,"sma_20":12627.0,"sma_60":13676.33,"sma_120":15974.83},{"date":"2026-02-19","open":12480,"high":12490,"low":11940,"close":11960,"volume":62424,"rsi_14":33.44,"sma_20":12592.5,"sma_60":13648.17,"sma_120":15932.08},{"date":"2026-02-20","open":11690,"high":12220,"low":11550,"close":11750,"volume":89304,"rsi_14":31.03,"sma_20":12542.0,"sma_60":13610.17,"sma_120":15879.83},{"date":"2026-02-23","open":11760,"high":11990,"low":11020,"close":11410,"volume":45948,"rsi_14":28.78,"sma_20":12507.0,"sma_60":13579.0,"sma_120":15825.25},{"date":"2026-02-24","open":11420,"high":11660,"low":11270,"close":11460,"volume":17358,"rsi_14":27.73,"sma_20":12459.5,"sma_60":13553.33,"sma_120":15770.17},{"date":"2026-02-25","open":11750,"high":11750,"low":11280,"close":11500,"volume":35016,"rsi_14":35.9,"sma_20":12405.5,"sma_60":13523.0,"sma_120":15719.25},{"date":"2026-02-26","open":11500,"high":11600,"low":10820,"close":11000,"volume":115418,"rsi_14":30.53,"sma_20":12310.0,"sma_60":12972.33,"sma_120":13688.33},{"date":"2026-02-27","open":11500,"high":11900,"low":10720,"close":10800,"volume":304371,"rsi_14":23.1,"sma_20":12202.0,"sma_60":13413.5,"sma_120":15587.25},{"date":"2026-03-03","open":10750,"high":11820,"low":10370,"close":11140,"volume":53881,"rsi_14":31.85,"sma_20":12111.0,"sma_60":13346.33,"sma_120":15529.17},{"date":"2026-03-04","open":11140,"high":11140,"low":9740,"close":10280,"volume":124283,"rsi_14":25.66,"sma_20":11981.5,"sma_60":13265.83,"sma_120":15466.42},{"date":"2026-03-05","open":10330,"high":10780,"low":10130,"close":10130,"volume":97002,"rsi_14":14.25,"sma_20":11839.5,"sma_60":13183.0,"sma_120":15403.17},{"date":"2026-03-06","open":10200,"high":10240,"low":9920,"close":10190,"volume":28210,"rsi_14":13.56,"sma_20":11735.5,"sma_60":13104.5,"sma_120":15343.08},{"date":"2026-03-09","open":9720,"high":9800,"low":9360,"close":9520,"volume":43011,"rsi_14":12.14,"sma_20":11599.0,"sma_60":13023.5,"sma_120":15277.17},{"date":"2026-03-10","open":9740,"high":10260,"low":9600,"close":9850,"volume":19161,"rsi_14":18.18,"sma_20":11466.5,"sma_60":12951.17,"sma_120":15206.42},{"date":"2026-03-11","open":10220,"high":10470,"low":9880,"close":10100,"volume":19498,"rsi_14":23.67,"sma_20":11353.5,"sma_60":12876.67,"sma_120":15128.33},{"date":"2026-03-12","open":10020,"high":10350,"low":10000,"close":10190,"volume":8105,"rsi_14":28.36,"sma_20":11247.5,"sma_60":12808.0,"sma_120":15053.0},{"date":"2026-03-13","open":10110,"high":10260,"low":9900,"close":10230,"volume":8432,"rsi_14":30.61,"sma_20":11117.0,"sma_60":12736.33,"sma_120":14974.25},{"date":"2026-03-16","open":10230,"high":10430,"low":9970,"close":10140,"volume":13407,"rsi_14":32.7,"sma_20":10977.5,"sma_60":12214.33,"sma_120":13356.17},{"date":"2026-03-17","open":10140,"high":10310,"low":10050,"close":10220,"volume":10440,"rsi_14":33.24,"sma_20":10853.5,"sma_60":12602.5,"sma_120":14817.75},{"date":"2026-03-18","open":10370,"high":10470,"low":10220,"close":10310,"volume":14560,"rsi_14":34.13,"sma_20":10733.0,"sma_60":12542.67,"sma_120":14743.58},{"date":"2026-03-19","open":10200,"high":10500,"low":10040,"close":10080,"volume":6309,"rsi_14":36.78,"sma_20":10613.0,"sma_60":12471.67,"sma_120":14670.0},{"date":"2026-03-20","open":10090,"high":10450,"low":10080,"close":10330,"volume":22329,"rsi_14":43.34,"sma_20":10531.5,"sma_60":12398.33,"sma_120":14599.67},{"date":"2026-03-23","open":10320,"high":10320,"low":9610,"close":9610,"volume":20625,"rsi_14":30.43,"sma_20":10424.5,"sma_60":12314.33,"sma_120":14521.42},{"date":"2026-03-24","open":9750,"high":9950,"low":9690,"close":9880,"volume":3887,"rsi_14":43.98,"sma_20":10348.0,"sma_60":12217.0,"sma_120":14442.5},{"date":"2026-03-25","open":9880,"high":10240,"low":9880,"close":10240,"volume":5901,"rsi_14":51.56,"sma_20":10287.0,"sma_60":12129.83,"sma_120":14352.42},{"date":"2026-03-26","open":10160,"high":10240,"low":9840,"close":10070,"volume":10257,"rsi_14":48.35,"sma_20":10215.5,"sma_60":12051.0,"sma_120":14262.17},{"date":"2026-03-27","open":9960,"high":10440,"low":9800,"close":10190,"volume":25081,"rsi_14":60.84,"sma_20":10175.0,"sma_60":11968.67,"sma_120":14180.67},{"date":"2026-03-30","open":10000,"high":10000,"low":9700,"close":9700,"volume":14821,"rsi_14":47.69,"sma_20":10120.0,"sma_60":11886.67,"sma_120":14091.5},{"date":"2026-03-31","open":9600,"high":9650,"low":9230,"close":9300,"volume":32560,"rsi_14":38.24,"sma_20":10028.0,"sma_60":11801.17,"sma_120":13994.0},{"date":"2026-04-01","open":9390,"high":9680,"low":9340,"close":9490,"volume":26115,"rsi_14":40.0,"sma_20":9988.5,"sma_60":11722.67,"sma_120":13901.42},{"date":"2026-04-02","open":9510,"high":9600,"low":8840,"close":9230,"volume":34141,"rsi_14":36.56,"sma_20":9943.5,"sma_60":11627.5,"sma_120":13795.42},{"date":"2026-04-03","open":9530,"high":9530,"low":9230,"close":9490,"volume":5723,"rsi_14":41.65,"sma_20":9908.5,"sma_60":11538.5,"sma_120":13692.0},{"date":"2026-04-06","open":9590,"high":9590,"low":9180,"close":9500,"volume":18904,"rsi_14":40.58,"sma_20":9907.5,"sma_60":11460.0,"sma_120":13592.0},{"date":"2026-04-07","open":9430,"high":9840,"low":9050,"close":9490,"volume":13270,"rsi_14":39.04,"sma_20":9889.5,"sma_60":11391.0,"sma_120":13499.83},{"date":"2026-04-08","open":9580,"high":9650,"low":9200,"close":9530,"volume":27691,"rsi_14":42.25,"sma_20":9861.0,"sma_60":11324.5,"sma_120":13402.58},{"date":"2026-04-09","open":9380,"high":9630,"low":9210,"close":9240,"volume":8164,"rsi_14":34.82,"sma_20":9813.5,"sma_60":11254.67,"sma_120":13312.08},{"date":"2026-04-10","open":9240,"high":9440,"low":9120,"close":9390,"volume":15200,"rsi_14":46.36,"sma_20":9771.5,"sma_60":11187.17,"sma_120":13220.33},{"date":"2026-04-13","open":9430,"high":9450,"low":9190,"close":9350,"volume":5444,"rsi_14":40.5,"sma_20":9732.0,"sma_60":11123.17,"sma_120":13138.83},{"date":"2026-04-14","open":9650,"high":9660,"low":9300,"close":9420,"volume":20205,"rsi_14":33.6,"sma_20":9692.0,"sma_60":11068.5,"sma_120":13066.5},{"date":"2026-04-15","open":9590,"high":9590,"low":9300,"close":9490,"volume":14532,"rsi_14":37.92,"sma_20":9651.0,"sma_60":11013.17,"sma_120":12987.67},{"date":"2026-04-16","open":9640,"high":10600,"low":9640,"close":9810,"volume":49478,"rsi_14":42.69,"sma_20":9637.5,"sma_60":10959.17,"sma_120":12914.25},{"date":"2026-04-17","open":9830,"high":11900,"low":9810,"close":11090,"volume":288678,"rsi_14":70.5,"sma_20":9675.5,"sma_60":10933.17,"sma_120":12851.0},{"date":"2026-04-20","open":11350,"high":11350,"low":10580,"close":10830,"volume":63652,"rsi_14":73.54,"sma_20":9736.5,"sma_60":10901.0,"sma_120":12787.5},{"date":"2026-04-21","open":10740,"high":11000,"low":10440,"close":10450,"volume":53896,"rsi_14":63.95,"sma_20":9765.0,"sma_60":10873.33,"sma_120":12724.58},{"date":"2026-04-22","open":10700,"high":10700,"low":10090,"close":10420,"volume":21680,"rsi_14":68.54,"sma_20":9774.0,"sma_60":10840.17,"sma_120":12656.42},{"date":"2026-04-23","open":10420,"high":10470,"low":9830,"close":9900,"volume":58424,"rsi_14":55.91,"sma_20":9765.5,"sma_60":10795.5,"sma_120":12587.33},{"date":"2026-04-24","open":10000,"high":10170,"low":9830,"close":10000,"volume":18151,"rsi_14":57.02,"sma_20":9756.0,"sma_60":10746.83,"sma_120":12528.17},{"date":"2026-04-27","open":10000,"high":10560,"low":9850,"close":10450,"volume":44569,"rsi_14":62.0,"sma_20":9793.5,"sma_60":10705.17,"sma_120":12477.25},{"date":"2026-04-28","open":10380,"high":10550,"low":10160,"close":10430,"volume":22925,"rsi_14":61.31,"sma_20":9850.0,"sma_60":10663.0,"sma_120":12428.25},{"date":"2026-04-29","open":10500,"high":10620,"low":10020,"close":10020,"volume":67307,"rsi_14":59.51,"sma_20":9876.5,"sma_60":10615.5,"sma_120":12176.75},{"date":"2026-04-30","open":10150,"high":10150,"low":9690,"close":9840,"volume":33018,"rsi_14":55.22,"sma_20":9889.0,"sma_60":9854.5,"sma_120":10799.92},{"date":"2026-05-04","open":9850,"high":10070,"low":9790,"close":9940,"volume":18838,"rsi_14":57.04,"sma_20":9929.5,"sma_60":10524.5,"sma_120":12266.25},{"date":"2026-05-06","open":9880,"high":10040,"low":9520,"close":9670,"volume":25250,"rsi_14":52.85,"sma_20":9938.0,"sma_60":10481.5,"sma_120":12221.17},{"date":"2026-05-07","open":9670,"high":9760,"low":9570,"close":9580,"volume":16985,"rsi_14":51.02,"sma_20":9942.5,"sma_60":10432.83,"sma_120":12178.0},{"date":"2026-05-08","open":9940,"high":9950,"low":9350,"close":9460,"volume":21925,"rsi_14":45.84,"sma_20":9939.0,"sma_60":10384.5,"sma_120":12131.33},{"date":"2026-05-11","open":9460,"high":9890,"low":9100,"close":9450,"volume":30083,"rsi_14":22.11,"sma_20":9949.5,"sma_60":10336.83,"sma_120":12088.67},{"date":"2026-05-12","open":9380,"high":9440,"low":8810,"close":8860,"volume":42181,"rsi_14":19.88,"sma_20":9923.0,"sma_60":10270.5,"sma_120":12034.58},{"date":"2026-05-13","open":8860,"high":9140,"low":8580,"close":8590,"volume":27715,"rsi_14":20.57,"sma_20":9885.0,"sma_60":10198.17,"sma_120":11974.83},{"date":"2026-05-14","open":8610,"high":8940,"low":8050,"close":8470,"volume":38008,"rsi_14":20.0,"sma_20":9837.5,"sma_60":10127.67,"sma_120":11926.17},{"date":"2026-05-15","open":8470,"high":8470,"low":7960,"close":8000,"volume":36357,"rsi_14":20.31,"sma_20":9763.0,"sma_60":10049.0,"sma_120":11873.5},{"date":"2026-05-18","open":7820,"high":8360,"low":7610,"close":8300,"volume":17474,"rsi_14":25.0,"sma_20":9687.5,"sma_60":9979.33,"sma_120":11827.83},{"date":"2026-05-19","open":8000,"high":8090,"low":7700,"close":7710,"volume":31118,"rsi_14":11.3,"sma_20":9518.5,"sma_60":9908.5,"sma_120":11778.33},{"date":"2026-05-20","open":7600,"high":7710,"low":7150,"close":7300,"volume":25166,"rsi_14":10.18,"sma_20":9342.0,"sma_60":9834.33,"sma_120":11722.25},{"date":"2026-05-21","open":7500,"high":7700,"low":7400,"close":7700,"volume":12093,"rsi_14":20.41,"sma_20":9204.5,"sma_60":9772.5,"sma_120":11675.75},{"date":"2026-05-22","open":7640,"high":8230,"low":7550,"close":7890,"volume":26418,"rsi_14":25.19,"sma_20":9078.0,"sma_60":9713.0,"sma_120":11633.17},{"date":"2026-05-26","open":8100,"high":8110,"low":7640,"close":7870,"volume":11803,"rsi_14":23.12,"sma_20":8976.5,"sma_60":9652.5,"sma_120":11587.75},{"date":"2026-05-27","open":7620,"high":7860,"low":7070,"close":7410,"volume":21944,"rsi_14":22.03,"sma_20":8847.0,"sma_60":9592.67,"sma_120":11536.33},{"date":"2026-05-28","open":7800,"high":7830,"low":7160,"close":7440,"volume":9385,"rsi_14":23.12,"sma_20":8696.5,"sma_60":9536.67,"sma_120":11475.08},{"date":"2026-05-29","open":7430,"high":7430,"low":7030,"close":7090,"volume":15757,"rsi_14":21.85,"sma_20":8529.5,"sma_60":9469.17,"sma_120":11407.75},{"date":"2026-06-01","open":7070,"high":7300,"low":6630,"close":6650,"volume":44398,"rsi_14":19.83,"sma_20":8361.0,"sma_60":9408.67,"sma_120":11337.25},{"date":"2026-06-02","open":6500,"high":6620,"low":6350,"close":6470,"volume":12405,"rsi_14":21.75,"sma_20":8192.5,"sma_60":9347.67,"sma_120":11265.33},{"date":"2026-06-04","open":6280,"high":7000,"low":6280,"close":6560,"volume":7149,"rsi_14":24.94,"sma_20":8023.5,"sma_60":9287.17,"sma_120":11195.83},{"date":"2026-06-05","open":6510,"high":6560,"low":6290,"close":6420,"volume":7737,"rsi_14":24.82,"sma_20":7861.0,"sma_60":9235.5,"sma_120":11129.5},{"date":"2026-06-08","open":6370,"high":6370,"low":5870,"close":5870,"volume":20629,"rsi_14":24.34,"sma_20":7675.5,"sma_60":9169.17,"sma_120":11060.17},{"date":"2026-06-09","open":5930,"high":6600,"low":5920,"close":6300,"volume":11666,"rsi_14":26.64,"sma_20":7517.5,"sma_60":9105.83,"sma_120":10991.25},{"date":"2026-06-10","open":6300,"high":6690,"low":6050,"close":6400,"volume":8062,"rsi_14":32.72,"sma_20":7365.0,"sma_60":9042.67,"sma_120":10925.33},{"date":"2026-06-11","open":6360,"high":6760,"low":6150,"close":6490,"volume":16061,"rsi_14":38.33,"sma_20":7246.5,"sma_60":8980.33,"sma_120":10858.33},{"date":"2026-06-12","open":6560,"high":6870,"low":6550,"close":6810,"volume":8633,"rsi_14":36.87,"sma_20":7157.5,"sma_60":8924.83,"sma_120":10797.58},{"date":"2026-06-15","open":6810,"high":6910,"low":6440,"close":6560,"volume":8463,"rsi_14":30.72,"sma_20":7062.0,"sma_60":8863.83,"sma_120":10733.17},{"date":"2026-06-16","open":6560,"high":6660,"low":6230,"close":6230,"volume":17039,"rsi_14":28.19,"sma_20":6973.5,"sma_60":8795.83,"sma_120":10669.25},{"date":"2026-06-17","open":6290,"high":6830,"low":6270,"close":6700,"volume":17902,"rsi_14":55.51,"sma_20":6468.5,"sma_60":8357.17,"sma_120":10162.92},{"date":"2026-06-18","open":6850,"high":6850,"low":6240,"close":6240,"volume":11961,"rsi_14":35.71,"sma_20":6820.0,"sma_60":8671.33,"sma_120":10534.83},{"date":"2026-06-19","open":6240,"high":6270,"low":5750,"close":5900,"volume":12459,"rsi_14":35.8,"sma_20":6750.0,"sma_60":8609.5,"sma_120":10461.92},{"date":"2026-06-22","open":5910,"high":6100,"low":5600,"close":5600,"volume":9793,"rsi_14":37.04,"sma_20":6645.0,"sma_60":8538.17,"sma_120":10377.58},{"date":"2026-06-23","open":5560,"high":5560,"low":5110,"close":5130,"volume":22957,"rsi_14":34.56,"sma_20":6507.0,"sma_60":8453.0,"sma_120":10291.42},{"date":"2026-06-24","open":5100,"high":5330,"low":4890,"close":5280,"volume":11652,"rsi_14":35.45,"sma_20":6377.5,"sma_60":8373.17,"sma_120":10212.08},{"date":"2026-06-25","open":5240,"high":5290,"low":4980,"close":5010,"volume":7391,"rsi_14":34.44,"sma_20":6257.5,"sma_60":8286.83,"sma_120":10127.75},{"date":"2026-06-26","open":4970,"high":5010,"low":4500,"close":4600,"volume":17737,"rsi_14":35.54,"sma_20":6115.5,"sma_60":8201.83,"sma_120":10044.25},{"date":"2026-06-29","open":4600,"high":4925,"low":4460,"close":4900,"volume":13128,"rsi_14":33.57,"sma_20":6006.0,"sma_60":8128.5,"sma_120":9964.83},{"date":"2026-06-30","open":4860,"high":5060,"low":4860,"close":4880,"volume":2694,"rsi_14":31.82,"sma_20":5917.5,"sma_60":8051.67,"sma_120":9887.17},{"date":"2026-07-01","open":4840,"high":5500,"low":4840,"close":5470,"volume":20680,"rsi_14":39.1,"sma_20":5867.5,"sma_60":7989.0,"sma_120":9808.25},{"date":"2026-07-02","open":5210,"high":5580,"low":5030,"close":5070,"volume":13713,"rsi_14":31.72,"sma_20":5793.0,"sma_60":7915.33,"sma_120":9726.92},{"date":"2026-07-03","open":5070,"high":5470,"low":4740,"close":5200,"volume":11281,"rsi_14":35.34,"sma_20":5732.0,"sma_60":7843.67,"sma_120":9651.83},{"date":"2026-07-06","open":5160,"high":5570,"low":5030,"close":5330,"volume":8556,"rsi_14":39.86,"sma_20":5705.0,"sma_60":7774.33,"sma_120":9582.67},{"date":"2026-07-07","open":5040,"high":5400,"low":4950,"close":4990,"volume":8412,"rsi_14":30.16,"sma_20":5639.5,"sma_60":7698.67,"sma_120":9511.58},{"date":"2026-07-08","open":4900,"high":5180,"low":4580,"close":4625,"volume":25150,"rsi_14":30.84,"sma_20":5550.75,"sma_60":7621.75,"sma_120":9438.21},{"date":"2026-07-09","open":4630,"high":4940,"low":4535,"close":4760,"volume":8361,"rsi_14":35.79,"sma_20":5464.25,"sma_60":7544.58,"sma_120":9365.88},{"date":"2026-07-10","open":4585,"high":5250,"low":4585,"close":5240,"volume":12127,"rsi_14":45.7,"sma_20":5385.75,"sma_60":7476.08,"sma_120":9299.62},{"date":"2026-07-13","open":5240,"high":5760,"low":5040,"close":5570,"volume":28337,"rsi_14":55.43,"sma_20":5336.25,"sma_60":7411.92,"sma_120":9240.21},{"date":"2026-07-14","open":6010,"high":6010,"low":5210,"close":5620,"volume":18049,"rsi_14":54.3,"sma_20":5305.75,"sma_60":7347.42,"sma_120":9180.29},{"date":"2026-07-15","open":5360,"high":5940,"low":5360,"close":5900,"volume":11593,"rsi_14":61.24,"sma_20":5265.75,"sma_60":7282.25,"sma_120":9120.71},{"date":"2026-07-16","open":5910,"high":6320,"low":5750,"close":6040,"volume":9100,"rsi_14":69.51,"sma_20":5255.75,"sma_60":7198.08,"sma_120":9065.62},{"date":"2026-07-20","open":6000,"high":6040,"low":5750,"close":5800,"volume":8545,"rsi_14":62.4,"sma_20":5250.75,"sma_60":7114.25,"sma_120":9007.62},{"date":"2026-07-21","open":5610,"high":6200,"low":5600,"close":5800,"volume":15345,"rsi_14":62.74,"sma_20":5260.75,"sma_60":7036.75,"sma_120":8955.04},{"date":"2026-07-22","open":5800,"high":6120,"low":5800,"close":5800,"volume":1755,"rsi_14":55.46,"sma_20":5294.25,"sma_60":6959.75,"sma_120":8899.96},{"date":"2026-07-23","open":5550,"high":6150,"low":5550,"close":6000,"volume":3544,"rsi_14":66.49,"sma_20":5330.25,"sma_60":6894.75,"sma_120":8845.12},{"date":"2026-07-24","open":5930,"high":6000,"low":5670,"close":5880,"volume":5266,"rsi_14":62.1,"sma_20":5373.75,"sma_60":6826.08,"sma_120":8786.46},{"date":"2026-07-27","open":5820,"high":5970,"low":5610,"close":5900,"volume":9493,"rsi_14":60.56,"sma_20":5438.75,"sma_60":6750.25,"sma_120":8727.71},{"date":"2026-07-28","open":5900,"high":5990,"low":5520,"close":5570,"volume":7741,"rsi_14":60.78,"sma_20":5472.25,"sma_60":6669.25,"sma_120":8666.12},{"date":"2026-07-29","open":5570,"high":5840,"low":4945,"close":5500,"volume":23389,"rsi_14":68.27,"sma_20":5503.25,"sma_60":6593.92,"sma_120":8604.71},{"date":"2026-07-30","open":5010,"high":5490,"low":4935,"close":5300,"volume":20140,"rsi_14":60.98,"sma_20":5494.75,"sma_60":6518.25,"sma_120":8540.79},{"date":"2026-07-31","open":5300,"high":5580,"low":5240,"close":5410,"volume":5410,"rsi_14":54.07,"sma_20":5511.75,"sma_60":6442.75,"sma_120":8483.62},{"date":"2026-08-03","open":5410,"high":6180,"low":5210,"close":5650,"volume":8701,"rsi_14":52.0,"sma_20":5534.25,"sma_60":6375.75,"sma_120":8428.62},{"date":"2026-08-04","open":5470,"high":6010,"low":5470,"close":5900,"volume":3795,"rsi_14":56.36,"sma_20":5562.75,"sma_60":6314.42,"sma_120":8373.62},{"date":"2026-08-05","open":5910,"high":6100,"low":5900,"close":5980,"volume":4919,"rsi_14":52.0,"sma_20":5612.25,"sma_60":6256.42,"sma_120":8320.46},{"date":"2026-08-06","open":5980,"high":6250,"low":5860,"close":6020,"volume":3803,"rsi_14":49.47,"sma_20":5682.0,"sma_60":6199.25,"sma_120":8268.04},{"date":"2026-08-07","open":6020,"high":6160,"low":5920,"close":6110,"volume":7056,"rsi_14":58.86,"sma_20":5749.5,"sma_60":6153.42,"sma_120":8211.96},{"date":"2026-08-10","open":6070,"high":6700,"low":6010,"close":6080,"volume":10394,"rsi_14":57.87,"sma_20":5791.5,"sma_60":6111.58,"sma_120":8154.88},{"date":"2026-08-11","open":6080,"high":6380,"low":6080,"close":6300,"volume":7606,"rsi_14":62.5,"sma_20":5828.0,"sma_60":6075.42,"sma_120":8101.54},{"date":"2026-08-12","open":6310,"high":6640,"low":6310,"close":6570,"volume":11048,"rsi_14":63.77,"sma_20":5875.5,"sma_60":6051.58,"sma_120":8050.29},{"date":"2026-08-13","open":6500,"high":6570,"low":6320,"close":6500,"volume":25415,"rsi_14":65.35,"sma_20":5905.5,"sma_60":6021.58,"sma_120":8000.46},{"date":"2026-08-14","open":6200,"high":6260,"low":5860,"close":6090,"volume":27513,"rsi_14":53.94,"sma_20":5908.0,"sma_60":5994.58,"sma_120":7951.54},{"date":"2026-08-18","open":6090,"high":6090,"low":5630,"close":5640,"volume":16034,"rsi_14":51.38,"sma_20":5900.0,"sma_60":5966.92,"sma_120":7900.62},{"date":"2026-08-19","open":5640,"high":5640,"low":5360,"close":5370,"volume":9783,"rsi_14":47.62,"sma_20":5878.5,"sma_60":5928.08,"sma_120":7850.29},{"date":"2026-08-20","open":5270,"high":5710,"low":5270,"close":5540,"volume":11477,"rsi_14":54.44,"sma_20":5865.5,"sma_60":5888.92,"sma_120":7800.96},{"date":"2026-08-21","open":5460,"high":5710,"low":5210,"close":5580,"volume":10934,"rsi_14":53.23,"sma_20":5844.5,"sma_60":5850.75,"sma_120":7751.62},{"date":"2026-08-24","open":5350,"high":5620,"low":5310,"close":5530,"volume":35550,"rsi_14":47.54,"sma_20":5827.0,"sma_60":5819.42,"sma_120":7706.04},{"date":"2026-08-25","open":5510,"high":5920,"low":5470,"close":5470,"volume":12465,"rsi_14":40.44,"sma_20":5805.5,"sma_60":5786.58,"sma_120":7661.62},{"date":"2026-08-26","open":5490,"high":5840,"low":5350,"close":5460,"volume":9523,"rsi_14":38.07,"sma_20":5800.0,"sma_60":5759.42,"sma_120":7614.29},{"date":"2026-08-27","open":5400,"high":5510,"low":5170,"close":5170,"volume":37522,"rsi_14":32.51,"sma_20":5783.5,"sma_60":5734.75,"sma_120":7571.71},{"date":"2026-08-28","open":5170,"high":5370,"low":4985,"close":5320,"volume":38222,"rsi_14":34.14,"sma_20":5784.5,"sma_60":5715.58,"sma_120":7531.62},{"date":"2026-08-31","open":5260,"high":5430,"low":5020,"close":5270,"volume":10695,"rsi_14":33.86,"sma_20":5777.5,"sma_60":5694.08,"sma_120":7490.62},{"date":"2026-09-01","open":5420,"high":5420,"low":5200,"close":5350,"volume":8548,"rsi_14":29.96,"sma_20":5762.5,"sma_60":5676.25,"sma_120":7455.88},{"date":"2026-09-02","open":5330,"high":5330,"low":5160,"close":5230,"volume":4173,"rsi_14":19.82,"sma_20":5729.0,"sma_60":5665.58,"sma_120":7417.38},{"date":"2026-09-03","open":5230,"high":5240,"low":5090,"close":5200,"volume":14794,"rsi_14":20.18,"sma_20":5690.0,"sma_60":5647.25,"sma_120":7376.54},{"date":"2026-09-04","open":5180,"high":5400,"low":5140,"close":5230,"volume":3389,"rsi_14":26.11,"sma_20":5650.5,"sma_60":5627.75,"sma_120":7335.21},{"date":"2026-09-07","open":5390,"high":5390,"low":4855,"close":5060,"volume":108312,"rsi_14":30.92,"sma_20":5598.0,"sma_60":5603.92,"sma_120":7292.12},{"date":"2026-09-08","open":5060,"high":5150,"low":5010,"close":5060,"volume":9737,"rsi_14":37.6,"sma_20":5547.0,"sma_60":5574.75,"sma_120":7249.79},{"date":"2026-09-09","open":5120,"high":5350,"low":4910,"close":5340,"volume":37205,"rsi_14":42.65,"sma_20":5499.0,"sma_60":5554.42,"sma_120":7209.12},{"date":"2026-09-10","open":5340,"high":5640,"low":5080,"close":5590,"volume":19845,"rsi_14":50.32,"sma_20":5450.0,"sma_60":5543.75,"sma_120":7169.79},{"date":"2026-09-11","open":5510,"high":6040,"low":5470,"close":5720,"volume":99166,"rsi_14":55.76,"sma_20":5411.0,"sma_60":5527.42,"sma_120":7133.46},{"date":"2026-09-14","open":5720,"high":5910,"low":5500,"close":5850,"volume":9952,"rsi_14":61.05,"sma_20":5399.0,"sma_60":5520.92,"sma_120":7096.12},{"date":"2026-09-15","open":5700,"high":6060,"low":5560,"close":5840,"volume":35392,"rsi_14":61.05,"sma_20":5409.0,"sma_60":5519.92,"sma_120":7064.71},{"date":"2026-09-16","open":5980,"high":6020,"low":5520,"close":5680,"volume":15834,"rsi_14":66.04,"sma_20":5424.5,"sma_60":5521.25,"sma_120":7029.71},{"date":"2026-09-17","open":5770,"high":5900,"low":5710,"close":5880,"volume":11176,"rsi_14":67.07,"sma_20":5441.5,"sma_60":5533.75,"sma_120":6993.38},{"date":"2026-09-18","open":5710,"high":5940,"low":5680,"close":5810,"volume":7823,"rsi_14":66.27,"sma_20":5453.0,"sma_60":5542.58,"sma_120":6957.88},{"date":"2026-09-21","open":5760,"high":5880,"low":5670,"close":5880,"volume":3949,"rsi_14":66.06,"sma_20":5470.5,"sma_60":5557.08,"sma_120":6921.96},{"date":"2026-09-22","open":6040,"high":6040,"low":5650,"close":5680,"volume":7021,"rsi_14":63.01,"sma_20":5481.0,"sma_60":5575.08,"sma_120":6888.46},{"date":"2026-09-23","open":5790,"high":5790,"low":5300,"close":5660,"volume":7078,"rsi_14":63.37,"sma_20":5491.0,"sma_60":5587.75,"sma_120":6858.12},{"date":"2026-09-28","open":5640,"high":5830,"low":5560,"close":5600,"volume":6887,"rsi_14":60.57,"sma_20":5512.5,"sma_60":5599.75,"sma_120":6825.71},{"date":"2026-09-29","open":5640,"high":5990,"low":5550,"close":5550,"volume":15676,"rsi_14":65.03,"sma_20":5524.0,"sma_60":5601.08,"sma_120":6795.04},{"date":"2026-09-30","open":5740,"high":5750,"low":5480,"close":5540,"volume":2105,"rsi_14":64.63,"sma_20":5537.5,"sma_60":5608.92,"sma_120":6762.12},{"date":"2026-10-01","open":5730,"high":5740,"low":5440,"close":5660,"volume":12780,"rsi_14":60.81,"sma_20":5553.0,"sma_60":5616.58,"sma_120":6730.12},{"date":"2026-10-02","open":5670,"high":5670,"low":5400,"close":5480,"volume":11691,"rsi_14":46.1,"sma_20":5565.5,"sma_60":5619.08,"sma_120":6696.71},{"date":"2026-10-06","open":5480,"high":5670,"low":5450,"close":5520,"volume":12415,"rsi_14":42.42,"sma_20":5581.5,"sma_60":5627.92,"sma_120":6663.29},{"date":"2026-10-07","open":5520,"high":5860,"low":5500,"close":5760,"volume":12577,"rsi_14":46.85,"sma_20":5608.0,"sma_60":5646.83,"sma_120":6634.29},{"date":"2026-10-08","open":5700,"high":5700,"low":5220,"close":5220,"volume":24657,"rsi_14":34.18,"sma_20":5616.0,"sma_60":5654.5,"sma_120":6599.54},{"date":"2026-10-12","open":5290,"high":5440,"low":5060,"close":5150,"volume":9315,"rsi_14":35.83,"sma_20":5620.5,"sma_60":5653.0,"sma_120":6564.54},{"date":"2026-10-13","open":5200,"high":5540,"low":4780,"close":4945,"volume":85741,"rsi_14":25.07,"sma_20":5600.75,"sma_60":5642.58,"sma_120":6527.25},{"date":"2026-10-14","open":5000,"high":5400,"low":4735,"close":4930,"volume":30163,"rsi_14":25.82,"sma_20":5567.75,"sma_60":5631.08,"sma_120":6489.25},{"date":"2026-10-15","open":4700,"high":4885,"low":4360,"close":4875,"volume":45117,"rsi_14":22.16,"sma_20":5525.5,"sma_60":5614.0,"sma_120":6448.12},{"date":"2026-10-16","open":4315,"high":4775,"low":4315,"close":4620,"volume":11142,"rsi_14":21.51,"sma_20":5464.0,"sma_60":5590.33,"sma_120":6394.21},{"date":"2026-10-19","open":4955,"high":4980,"low":4650,"close":4945,"volume":3379,"rsi_14":33.49,"sma_20":5419.25,"sma_60":5576.08,"sma_120":6345.17},{"date":"2026-10-20","open":4775,"high":5100,"low":4660,"close":4950,"volume":1374,"rsi_14":34.6,"sma_20":5382.75,"sma_60":5561.92,"sma_120":6299.33},{"date":"2026-10-21","open":4940,"high":5100,"low":4630,"close":4660,"volume":5465,"rsi_14":31.06,"sma_20":5321.75,"sma_60":5542.92,"sma_120":6251.33},{"date":"2026-10-22","open":4670,"high":5040,"low":4550,"close":4700,"volume":1975,"rsi_14":32.35,"sma_20":5266.25,"sma_60":5521.25,"sma_120":6208.0},{"date":"2026-10-23","open":4460,"high":4610,"low":4208,"close":4610,"volume":14122,"rsi_14":27.66,"sma_20":5202.75,"sma_60":5500.08,"sma_120":6163.08}],"valuation_history":[{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":7.02,"ttm_eps":null,"close":14200.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":67.18,"pbr":4.45,"ttm_eps":null,"close":9300.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":24.02,"pbr":2.31,"ttm_eps":null,"close":4880.0}],"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":"지에프씨생명과학","phase":"above-fold","symbol_resolved":true}