{"status":"ok","report":{"price_analysis":{"current":1811.0,"change_1d":-1.1,"change_7d":-1.4,"change_30d":2.8,"high_30d":2025.0,"low_30d":1726.0,"position_in_range":28.0,"support":1755.9,"resistance":1995.1},"summary":"나라셀라(405920)은 Others 섹터 KR 시장 종목입니다, 시가총액 232.82억. 현재가 1,811원, 전일 대비 -1.1%, 30일 +2.8%. ROE -1.4%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매수 511.00, 기관 순매도 0.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -1.4%로 적자 상태입니다. 시가총액 232.82억. 매출 863.92억, 영업이익 21.64억.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":0.36,"roe":-1.41,"eps":-69.0,"revenue":86392007474.0,"operating_income":2163796588.0,"net_income":-1084718899.0,"market_cap":23281560418,"profit_margin":-1.26,"roa":-0.72,"operating_margin":2.5,"gross_margin":41.27,"debt_ratio":0.9459015947056746,"total_assets":124968161281.0,"total_equity":64221213252.0,"total_debt":60746948029.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 40.5로 중립 구간입니다. MACD(-2.46)가 시그널선(10.62)을 하회합니다(데드크로스). SMA20 1875, SMA60 1813 — 혼조세입니다. 볼린저밴드 1768~1982 (현재 위치 20%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 41","rsi_14":40.52980132450332,"macd":-2.4565414331659667,"macd_signal":10.622614280584227,"sma_20":1875.15,"sma_60":1813.35,"bb_upper":1982.2299234217135,"bb_lower":1768.0700765782867,"atr_14":129.92857142857142},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 511.00, 기관 순매수 0.00. 30일 누적: 외국인 -4872.00, 기관 0.00.","foreign_trend":"매수","institution_trend":"중립","comment":"외국인 매수, 기관 중립","foreign_flow":511.0,"institutional_flow":0,"data":[{"date":"2026-10-23","foreign_net":-85.0,"institution_net":0.0,"retail_net":85.0},{"date":"2026-10-22","foreign_net":-10.0,"institution_net":0.0,"retail_net":10.0},{"date":"2026-10-21","foreign_net":30.0,"institution_net":0.0,"retail_net":-30.0},{"date":"2026-10-20","foreign_net":-555.0,"institution_net":0.0,"retail_net":555.0},{"date":"2026-10-19","foreign_net":1131.0,"institution_net":0.0,"retail_net":-1131.0},{"date":"2026-10-16","foreign_net":-378.0,"institution_net":0.0,"retail_net":378.0},{"date":"2026-10-15","foreign_net":786.0,"institution_net":-138.0,"retail_net":-648.0},{"date":"2026-10-14","foreign_net":-29.0,"institution_net":0.0,"retail_net":29.0},{"date":"2026-10-13","foreign_net":-2869.0,"institution_net":0.0,"retail_net":2869.0},{"date":"2026-10-12","foreign_net":80.0,"institution_net":138.0,"retail_net":-218.0},{"date":"2026-10-08","foreign_net":123.0,"institution_net":0.0,"retail_net":-123.0},{"date":"2026-10-07","foreign_net":711.0,"institution_net":0.0,"retail_net":-711.0},{"date":"2026-10-06","foreign_net":-1.0,"institution_net":0.0,"retail_net":1.0},{"date":"2026-10-02","foreign_net":-3726.0,"institution_net":0.0,"retail_net":3726.0},{"date":"2026-10-01","foreign_net":166.0,"institution_net":0.0,"retail_net":-166.0},{"date":"2026-09-30","foreign_net":1286.0,"institution_net":0.0,"retail_net":-1286.0},{"date":"2026-09-29","foreign_net":204.0,"institution_net":0.0,"retail_net":-204.0},{"date":"2026-09-28","foreign_net":-238.0,"institution_net":0.0,"retail_net":238.0},{"date":"2026-09-23","foreign_net":-174.0,"institution_net":0.0,"retail_net":174.0},{"date":"2026-09-22","foreign_net":-64.0,"institution_net":0.0,"retail_net":64.0},{"date":"2026-09-21","foreign_net":-568.0,"institution_net":0.0,"retail_net":568.0},{"date":"2026-09-18","foreign_net":-858.0,"institution_net":0.0,"retail_net":858.0},{"date":"2026-09-17","foreign_net":-459.0,"institution_net":0.0,"retail_net":459.0},{"date":"2026-09-16","foreign_net":-275.0,"institution_net":0.0,"retail_net":275.0},{"date":"2026-09-15","foreign_net":267.0,"institution_net":0.0,"retail_net":-267.0},{"date":"2026-09-14","foreign_net":-117.0,"institution_net":0.0,"retail_net":117.0},{"date":"2026-09-11","foreign_net":-96.0,"institution_net":0.0,"retail_net":96.0},{"date":"2026-09-10","foreign_net":-657.0,"institution_net":0.0,"retail_net":657.0},{"date":"2026-09-09","foreign_net":-305.0,"institution_net":0.0,"retail_net":305.0},{"date":"2026-09-08","foreign_net":1808.0,"institution_net":0.0,"retail_net":-1808.0}],"periods":{"d1":{"foreign_net":-85.0,"institution_net":0,"retail_net":85.0},"d3":{"foreign_net":-65.0,"institution_net":0,"retail_net":65.0},"d7":{"foreign_net":919.0,"institution_net":-138.0,"retail_net":-781.0},"d14":{"foreign_net":-4792.0,"institution_net":0.0,"retail_net":4792.0},"d30":{"foreign_net":-4872.0,"institution_net":0.0,"retail_net":4872.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"적자 (EPS -69, PBR 0.36x) — PBR 기준 평가","metrics":[{"name":"PER","value":null,"unit":"x","sector_median":null,"industry_median":null,"percentile":null,"direction":"lower_better","note":"적자","note_detail":"EPS -69원"}]},"growth":{"grade":"D","percentile":31,"summary":"매출 -3.7%","metrics":[{"name":"매출 성장률 (QoQ)","value":-3.7,"unit":"%","percentile":45,"direction":"higher_better"},{"name":"영업이익 성장률","value":-60.9,"unit":"%","percentile":17,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -1.4%","metrics":[{"name":"ROE","value":-1.41,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":2.5,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-1.26,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-0.72,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":42,"summary":"RSI 41","metrics":[{"name":"RSI (14)","value":40.5,"unit":"","percentile":41,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":2.8,"unit":"%","percentile":56,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"D","percentile":42,"summary":"유동비율 1.4x, 순차입금비율 0.9x","metrics":[{"name":"유동비율","value":1.45,"unit":"x","percentile":58,"direction":"higher_better","rating":"fair","note":"≥ 1.5"},{"name":"순차입금비율","value":0.91,"unit":"x","percentile":42,"direction":"lower_better","rating":"fair","note":"≤ 0.6"},{"name":"이자보상배율","value":3.4,"unit":"x","percentile":55,"direction":"higher_better","rating":"fair","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.11,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -69, PBR 0.36x) — PBR 기준 평가"},"growth":{"grade":"D","reason":"매출 -3.7%"},"profitability":{"grade":"C","reason":"ROE -1.4%"},"momentum":{"grade":"D","reason":"RSI 41"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-0.72,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-1.41,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":1.73,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.95,"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":41.27,"unit":"%","threshold":"≥ 40%","pass":true,"source":"버핏"},{"metric":"Oper Margin","value":2.5,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-1.26,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":2,"total_count":8,"overall_comment":"8개 지표 중 2개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["적자 상태 (ROE 음수)","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["적자 상태 (ROE 음수)","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":0.36,"per_5y_high":562.06,"per_5y_low":562.06,"per_5y_avg":562.06,"per_percentile":null,"pbr_5y_high":0.93,"pbr_5y_low":0.34,"pbr_5y_avg":0.58,"pbr_percentile":11.1,"per_5y_median":562.06,"pbr_5y_median":0.5,"history":[{"quarter":"2024-Q2","per":null,"pbr":0.93},{"quarter":"2024-Q3","per":null,"pbr":0.85},{"quarter":"2024-Q4","per":null,"pbr":0.63},{"quarter":"2025-Q1","per":null,"pbr":0.5},{"quarter":"2025-Q2","per":null,"pbr":0.49},{"quarter":"2025-Q3","per":null,"pbr":0.53},{"quarter":"2025-Q4","per":562.06,"pbr":0.47},{"quarter":"2026-Q1","per":null,"pbr":0.5},{"quarter":"2026-Q2","per":null,"pbr":0.34},{"quarter":"현재","per":null,"pbr":0.36}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":4695.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":4200.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":3095.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":2490.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":2400.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":2595.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":2400.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":2540.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":1694.0,"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":"Others","industry":"Unknown"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2025-12","per":562.06,"eps":4.27,"close":2400.0,"source":"reported"},{"date":"2026-01","per":555.04,"eps":4.27,"close":2370.0,"source":"reported"},{"date":"2026-02","per":569.09,"eps":4.27,"close":2430.0,"source":"reported"}],"trailing_per_history_meta":{"avg":562.06,"std":5.74,"upper_1sd":567.8,"lower_1sd":556.33,"current":569.09,"count":3},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":null,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PBR","value":"0.4배"},{"label":"ROE","value":"-1.4%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-24T00:25:17.510416+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"portfolio":{"status":"available"},"fundamental":{"status":"available"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":-0.014073991882609787,"dividend_yield":null,"eps":-69.0,"revenue":21469721178.0,"operating_income":205243079.0,"net_income":-903848834.0,"market_cap":null,"profit_margin":-0.042098769076059216,"operating_margin":0.009559652745295657,"roa":-0.007232632894130771,"gross_margin":0.41273925019949786,"total_equity":64221213252.0,"total_assets":124968161281.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":null,"roe":-0.0025434047736246305,"dividend_yield":null,"eps":-12.86,"revenue":22287165831.0,"operating_income":525351927.0,"net_income":-165590182.0,"market_cap":null,"profit_margin":-0.007429844748122923,"operating_margin":0.02357194858169313,"roa":-0.001346747688729089,"gross_margin":0.43318392752169943,"total_equity":65105713301.0,"total_assets":122955608824.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.005676753890993283,"dividend_yield":null,"eps":28.75,"revenue":21953261645.0,"operating_income":1215981630.0,"net_income":370216907.0,"market_cap":null,"profit_margin":0.016863868020464256,"operating_margin":0.055389565781308304,"roa":0.0030894610683092705,"gross_margin":0.4381797829659129,"total_equity":65216303914.0,"total_assets":119832196883.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.006108406990844389,"dividend_yield":null,"eps":-29.93,"revenue":20681858820.0,"operating_income":217219952.0,"net_income":-385496790.0,"market_cap":null,"profit_margin":-0.01863936860584372,"operating_margin":0.010502922096631931,"roa":-0.003259668438451589,"gross_margin":0.44432643907778113,"total_equity":63109218259.0,"total_assets":118262577093.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.003956768043218718,"dividend_yield":null,"eps":-19.43,"revenue":18547423399.0,"operating_income":-529913898.0,"net_income":-250159282.0,"market_cap":null,"profit_margin":-0.01348754900443409,"operating_margin":-0.028570755441349915,"roa":-0.002122985480555128,"gross_margin":0.4252387102148775,"total_equity":63223135465.0,"total_assets":117833722506.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.005041499345593208,"dividend_yield":null,"eps":24.88,"revenue":20926017979.0,"operating_income":81022261.0,"net_income":320449218.0,"market_cap":null,"profit_margin":0.015313435089350593,"operating_margin":0.003871843227952337,"roa":0.0027472263425257605,"gross_margin":0.45071095654533655,"total_equity":63562284954.0,"total_assets":116644636461.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.008879350610283816,"dividend_yield":null,"eps":-43.61,"revenue":21485965368.0,"operating_income":-313721047.0,"net_income":-561593980.0,"market_cap":null,"profit_margin":-0.02613771224058691,"operating_margin":-0.014601207887416529,"roa":-0.0043791959412943894,"gross_margin":0.4265750850390182,"total_equity":63247190549.0,"total_assets":128241345564.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.023095024570821403,"dividend_yield":null,"eps":-113.73,"revenue":19641832267.0,"operating_income":-891110369.0,"net_income":-1464561359.0,"market_cap":null,"profit_margin":-0.07456337774865288,"operating_margin":-0.04536798588271948,"roa":-0.011622522656655447,"gross_margin":0.4626520460246225,"total_equity":63414583280.0,"total_assets":126010626287.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":-0.038046309282426034,"dividend_yield":null,"eps":-191.52,"revenue":17704223044.0,"operating_income":-1679512344.0,"net_income":-2466462220.0,"market_cap":null,"profit_margin":-0.13931490887062054,"operating_margin":-0.09486506918863014,"roa":-0.01954887190607282,"gross_margin":0.4500047838416738,"total_equity":64827897016.0,"total_assets":126169030717.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":-0.018611343236498074,"dividend_yield":null,"eps":-97.19,"revenue":23875199120.0,"operating_income":-593727897.0,"net_income":-1251656726.0,"market_cap":null,"profit_margin":-0.05242497537754567,"operating_margin":-0.02486797676600906,"roa":-0.009500101502564777,"gross_margin":0.4382549101856454,"total_equity":67252358419.0,"total_assets":131751931878.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.014402974569812764,"dividend_yield":null,"eps":-78.33,"revenue":20887401208.0,"operating_income":-1406602046.0,"net_income":-1008721698.0,"market_cap":null,"profit_margin":-0.048293307911070026,"operating_margin":-0.06734212801261572,"roa":-0.007685276617551038,"gross_margin":0.40554834321636973,"total_equity":70035650838.0,"total_assets":131253791919.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":-0.008901568608190033,"dividend_yield":null,"eps":-50.83,"revenue":20475181536.0,"operating_income":103526643.0,"net_income":-654561073.0,"market_cap":null,"profit_margin":-0.031968511334033035,"operating_margin":0.005056201470935764,"roa":-0.00506896844362092,"gross_margin":0.45995329635743065,"total_equity":73533227885.0,"total_assets":129131021485.0}],"current_price":1811.0,"change_pct":-1.15,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2023-06-02","close":8755.0},{"date":"2023-06-05","close":8755.0},{"date":"2023-06-07","close":8381.4209},{"date":"2023-06-08","close":8553.4736},{"date":"2023-06-09","close":11109.6836},{"date":"2023-06-12","close":10101.9473},{"date":"2023-06-13","close":10470.6318},{"date":"2023-06-14","close":9472.7266},{"date":"2023-06-15","close":9251.5156},{"date":"2023-06-16","close":9571.042},{"date":"2023-06-19","close":9015.5576},{"date":"2023-06-20","close":8946.7363},{"date":"2023-06-21","close":9251.5156},{"date":"2023-06-22","close":8995.8945},{"date":"2023-06-23","close":9118.7891},{"date":"2023-06-26","close":9315.4209},{"date":"2023-06-27","close":9158.1152},{"date":"2023-06-28","close":9217.1055},{"date":"2023-06-29","close":8755.0205},{"date":"2023-06-30","close":8224.1152},{"date":"2023-07-03","close":8224.1152},{"date":"2023-07-04","close":8484.6523},{"date":"2023-07-05","close":8273.2734},{"date":"2023-07-06","close":7816.105},{"date":"2023-07-07","close":7717.7891},{"date":"2023-07-10","close":7678.4629},{"date":"2023-07-11","close":7555.5684},{"date":"2023-07-12","close":7722.7051},{"date":"2023-07-13","close":7776.7788},{"date":"2023-07-14","close":7540.8208},{"date":"2023-07-17","close":7226.2104},{"date":"2023-07-18","close":6965.6733},{"date":"2023-07-19","close":6734.6313},{"date":"2023-07-20","close":6882.105},{"date":"2023-07-21","close":6724.7998},{"date":"2023-07-24","close":6488.8418},{"date":"2023-07-25","close":8435.4941},{"date":"2023-07-26","close":6872.2734},{"date":"2023-07-27","close":7560.4839},{"date":"2023-07-28","close":7575.2314},{"date":"2023-07-31","close":7914.4209},{"date":"2023-08-01","close":7762.0312},{"date":"2023-08-02","close":7737.4526},{"date":"2023-08-03","close":7516.2417},{"date":"2023-08-04","close":7845.5996},{"date":"2023-08-07","close":7791.5264},{"date":"2023-08-08","close":7796.4419},{"date":"2023-08-09","close":7825.9365},{"date":"2023-08-10","close":7324.5264},{"date":"2023-08-11","close":7177.0522},{"date":"2023-08-14","close":6941.0947},{"date":"2023-08-16","close":6931.2632},{"date":"2023-08-17","close":6813.2842},{"date":"2023-08-18","close":6793.6211},{"date":"2023-08-21","close":6803.4526},{"date":"2023-08-22","close":7963.5786},{"date":"2023-08-23","close":7472.0},{"date":"2023-08-24","close":7177.0522},{"date":"2023-08-25","close":7540.8208},{"date":"2023-08-28","close":7324.5264},{"date":"2023-08-29","close":7029.5786},{"date":"2023-08-30","close":6773.9575},{"date":"2023-08-31","close":6636.3154},{"date":"2023-09-01","close":6596.9893},{"date":"2023-09-04","close":6616.6523},{"date":"2023-09-05","close":6783.7896},{"date":"2023-09-06","close":6734.6313},{"date":"2023-09-07","close":6587.1577},{"date":"2023-09-08","close":6587.1577},{"date":"2023-09-11","close":6498.6733},{"date":"2023-09-12","close":6390.5264},{"date":"2023-09-13","close":6125.0737},{"date":"2023-09-14","close":6066.084},{"date":"2023-09-15","close":6164.3999},{"date":"2023-09-18","close":6075.9155},{"date":"2023-09-19","close":5908.7788},{"date":"2023-09-20","close":5967.7681},{"date":"2023-09-21","close":5751.4736},{"date":"2023-09-22","close":5751.4736},{"date":"2023-09-25","close":5633.4946},{"date":"2023-09-26","close":5456.5264},{"date":"2023-09-27","close":5682.6523},{"date":"2023-10-04","close":5210.7368},{"date":"2023-10-05","close":4974.7788},{"date":"2023-10-06","close":5230.3999},{"date":"2023-10-10","close":4955.1157},{"date":"2023-10-11","close":5151.7471},{"date":"2023-10-12","close":5210.7368},{"date":"2023-10-13","close":5112.4209},{"date":"2023-10-16","close":4994.4419},{"date":"2023-10-17","close":5043.6001},{"date":"2023-10-18","close":4915.7896},{"date":"2023-10-19","close":4832.2207},{"date":"2023-10-20","close":4591.3472},{"date":"2023-10-23","close":4733.9053},{"date":"2023-10-24","close":4738.8208},{"date":"2023-10-25","close":4724.0737},{"date":"2023-10-26","close":4507.7788},{"date":"2023-10-27","close":4547.105},{"date":"2023-10-30","close":4871.5474},{"date":"2023-10-31","close":4783.063},{"date":"2023-11-01","close":4817.4736},{"date":"2023-11-02","close":5014.105},{"date":"2023-11-03","close":5063.2632},{"date":"2023-11-06","close":5191.0737},{"date":"2023-11-07","close":5240.2314},{"date":"2023-11-08","close":5397.5366},{"date":"2023-11-09","close":5397.5366},{"date":"2023-11-10","close":5230.3999},{"date":"2023-11-13","close":5220.5684},{"date":"2023-11-14","close":5368.042},{"date":"2023-11-15","close":5525.3472},{"date":"2023-11-16","close":7177.0522},{"date":"2023-11-17","close":7275.3682},{"date":"2023-11-20","close":7167.2207},{"date":"2023-11-21","close":6714.9683},{"date":"2023-11-22","close":6705.1367},{"date":"2023-11-23","close":6587.1577},{"date":"2023-11-24","close":6370.8628},{"date":"2023-11-27","close":6400.3579},{"date":"2023-11-28","close":6233.2207},{"date":"2023-11-29","close":6223.3892},{"date":"2023-11-30","close":6302.042},{"date":"2023-12-01","close":5948.105},{"date":"2023-12-04","close":5948.105},{"date":"2023-12-05","close":5879.2842},{"date":"2023-12-06","close":5948.105},{"date":"2023-12-07","close":5879.2842},{"date":"2023-12-08","close":6026.7578},{"date":"2023-12-11","close":6213.5576},{"date":"2023-12-12","close":6075.9155},{"date":"2023-12-13","close":5780.9683},{"date":"2023-12-14","close":5702.3154},{"date":"2023-12-15","close":5662.9893},{"date":"2023-12-18","close":5712.1475},{"date":"2023-12-19","close":5682.6523},{"date":"2023-12-20","close":5830.126},{"date":"2023-12-21","close":5682.6523},{"date":"2023-12-22","close":5712.1475},{"date":"2023-12-26","close":5849.7896},{"date":"2023-12-27","close":5839.958},{"date":"2023-12-28","close":6095.5786},{"date":"2024-01-02","close":6105.4102},{"date":"2024-01-03","close":6154.5684},{"date":"2024-01-04","close":6508.5049},{"date":"2024-01-05","close":6203.7261},{"date":"2024-01-08","close":6164.3999},{"date":"2024-01-09","close":6390.5264},{"date":"2024-01-10","close":6292.2104},{"date":"2024-01-11","close":6144.7368},{"date":"2024-01-12","close":6213.5576},{"date":"2024-01-15","close":6075.9155},{"date":"2024-01-16","close":5918.6104},{"date":"2024-01-17","close":5741.6421},{"date":"2024-01-18","close":5702.3154},{"date":"2024-01-19","close":5800.6313},{"date":"2024-01-22","close":5712.1475},{"date":"2024-01-23","close":5712.1475},{"date":"2024-01-24","close":5554.8418},{"date":"2024-01-25","close":5702.3154},{"date":"2024-01-26","close":5672.8208},{"date":"2024-01-29","close":5476.1895},{"date":"2024-01-30","close":5859.6211},{"date":"2024-01-31","close":5741.6421},{"date":"2024-02-01","close":5584.3369},{"date":"2024-02-02","close":5741.6421},{"date":"2024-02-05","close":5613.8315},{"date":"2024-02-06","close":5535.1787},{"date":"2024-02-07","close":5545.0103},{"date":"2024-02-08","close":5564.6733},{"date":"2024-02-13","close":5692.4839},{"date":"2024-02-14","close":5702.3154},{"date":"2024-02-15","close":5692.4839},{"date":"2024-02-16","close":5721.979},{"date":"2024-02-19","close":5643.3262},{"date":"2024-02-20","close":5613.8315},{"date":"2024-02-21","close":5643.3262},{"date":"2024-02-22","close":5594.1685},{"date":"2024-02-23","close":5545.0103},{"date":"2024-02-26","close":5466.3579},{"date":"2024-02-27","close":5200.9053},{"date":"2024-02-28","close":5210.7368},{"date":"2024-02-29","close":5279.5576},{"date":"2024-03-04","close":5318.8843},{"date":"2024-03-05","close":5141.9155},{"date":"2024-03-06","close":5161.5786},{"date":"2024-03-07","close":4984.6104},{"date":"2024-03-08","close":5014.105},{"date":"2024-03-11","close":5043.6001},{"date":"2024-03-12","close":5171.4106},{"date":"2024-03-13","close":5171.4106},{"date":"2024-03-14","close":5161.5786},{"date":"2024-03-15","close":5122.2524},{"date":"2024-03-18","close":5161.5786},{"date":"2024-03-19","close":5151.7471},{"date":"2024-03-20","close":5023.9365},{"date":"2024-03-21","close":5043.6001},{"date":"2024-03-22","close":5004.2734},{"date":"2024-03-25","close":4974.7788},{"date":"2024-03-26","close":4955.1157},{"date":"2024-03-27","close":4670.0},{"date":"2024-03-28","close":4800.0},{"date":"2024-03-29","close":4860.0},{"date":"2024-04-01","close":4915.0},{"date":"2024-04-02","close":5000.0},{"date":"2024-04-03","close":4985.0},{"date":"2024-04-04","close":4920.0},{"date":"2024-04-05","close":4840.0},{"date":"2024-04-08","close":4755.0},{"date":"2024-04-09","close":4835.0},{"date":"2024-04-11","close":4820.0},{"date":"2024-04-12","close":4720.0},{"date":"2024-04-15","close":4560.0},{"date":"2024-04-16","close":4470.0},{"date":"2024-04-17","close":4495.0},{"date":"2024-04-18","close":4700.0},{"date":"2024-04-19","close":4645.0},{"date":"2024-04-22","close":4700.0},{"date":"2024-04-23","close":4660.0},{"date":"2024-04-24","close":4705.0},{"date":"2024-04-25","close":4680.0},{"date":"2024-04-26","close":4710.0},{"date":"2024-04-29","close":4705.0},{"date":"2024-04-30","close":4725.0},{"date":"2024-05-02","close":4750.0},{"date":"2024-05-03","close":4985.0},{"date":"2024-05-07","close":4985.0},{"date":"2024-05-08","close":5030.0},{"date":"2024-05-09","close":5100.0},{"date":"2024-05-10","close":4910.0},{"date":"2024-05-13","close":4945.0},{"date":"2024-05-14","close":5020.0},{"date":"2024-05-16","close":4975.0},{"date":"2024-05-17","close":4930.0},{"date":"2024-05-20","close":5120.0},{"date":"2024-05-21","close":5160.0},{"date":"2024-05-22","close":5310.0},{"date":"2024-05-23","close":5180.0},{"date":"2024-05-24","close":5090.0},{"date":"2024-05-27","close":5110.0},{"date":"2024-05-28","close":5050.0},{"date":"2024-05-29","close":4820.0},{"date":"2024-05-30","close":4790.0},{"date":"2024-05-31","close":4800.0},{"date":"2024-06-03","close":4810.0},{"date":"2024-06-04","close":4675.0},{"date":"2024-06-05","close":4755.0},{"date":"2024-06-07","close":4780.0},{"date":"2024-06-10","close":4760.0},{"date":"2024-06-11","close":4810.0},{"date":"2024-06-12","close":4905.0},{"date":"2024-06-13","close":5020.0},{"date":"2024-06-14","close":5110.0},{"date":"2024-06-17","close":4980.0},{"date":"2024-06-18","close":4930.0},{"date":"2024-06-19","close":4785.0},{"date":"2024-06-20","close":4800.0},{"date":"2024-06-21","close":4775.0},{"date":"2024-06-24","close":4760.0},{"date":"2024-06-25","close":4720.0},{"date":"2024-06-26","close":4770.0},{"date":"2024-06-27","close":4690.0},{"date":"2024-06-28","close":4695.0},{"date":"2024-07-01","close":4710.0},{"date":"2024-07-02","close":4670.0},{"date":"2024-07-03","close":4665.0},{"date":"2024-07-04","close":4655.0},{"date":"2024-07-05","close":4715.0},{"date":"2024-07-08","close":4725.0},{"date":"2024-07-09","close":4710.0},{"date":"2024-07-10","close":4675.0},{"date":"2024-07-11","close":4665.0},{"date":"2024-07-12","close":4680.0},{"date":"2024-07-15","close":4685.0},{"date":"2024-07-16","close":4660.0},{"date":"2024-07-17","close":4670.0},{"date":"2024-07-18","close":4630.0},{"date":"2024-07-19","close":4595.0},{"date":"2024-07-22","close":4550.0},{"date":"2024-07-23","close":4440.0},{"date":"2024-07-24","close":4495.0},{"date":"2024-07-25","close":4365.0},{"date":"2024-07-26","close":4305.0},{"date":"2024-07-29","close":4320.0},{"date":"2024-07-30","close":4225.0},{"date":"2024-07-31","close":4300.0},{"date":"2024-08-01","close":4335.0},{"date":"2024-08-02","close":4240.0},{"date":"2024-08-05","close":3685.0},{"date":"2024-08-06","close":4000.0},{"date":"2024-08-07","close":4020.0},{"date":"2024-08-08","close":3945.0},{"date":"2024-08-09","close":4030.0},{"date":"2024-08-12","close":4030.0},{"date":"2024-08-13","close":3990.0},{"date":"2024-08-14","close":4145.0},{"date":"2024-08-16","close":4050.0},{"date":"2024-08-19","close":4040.0},{"date":"2024-08-20","close":4045.0},{"date":"2024-08-21","close":4130.0},{"date":"2024-08-22","close":3920.0},{"date":"2024-08-23","close":3900.0},{"date":"2024-08-26","close":3950.0},{"date":"2024-08-27","close":3775.0},{"date":"2024-08-28","close":3705.0},{"date":"2024-08-29","close":3655.0},{"date":"2024-08-30","close":3795.0},{"date":"2024-09-02","close":3845.0},{"date":"2024-09-03","close":3995.0},{"date":"2024-09-04","close":3800.0},{"date":"2024-09-05","close":3695.0},{"date":"2024-09-06","close":3690.0},{"date":"2024-09-09","close":3790.0},{"date":"2024-09-10","close":3735.0},{"date":"2024-09-11","close":3825.0},{"date":"2024-09-12","close":3800.0},{"date":"2024-09-13","close":3820.0},{"date":"2024-09-19","close":3870.0},{"date":"2024-09-20","close":3940.0},{"date":"2024-09-23","close":4055.0},{"date":"2024-09-24","close":4055.0},{"date":"2024-09-25","close":4055.0},{"date":"2024-09-26","close":4300.0},{"date":"2024-09-27","close":4270.0},{"date":"2024-09-30","close":4200.0},{"date":"2024-10-02","close":4215.0},{"date":"2024-10-04","close":4185.0},{"date":"2024-10-07","close":4280.0},{"date":"2024-10-08","close":4150.0},{"date":"2024-10-10","close":4030.0},{"date":"2024-10-11","close":3925.0},{"date":"2024-10-14","close":4000.0},{"date":"2024-10-15","close":3945.0},{"date":"2024-10-16","close":3955.0},{"date":"2024-10-17","close":3950.0},{"date":"2024-10-18","close":3880.0},{"date":"2024-10-21","close":3840.0},{"date":"2024-10-22","close":3810.0},{"date":"2024-10-23","close":3820.0},{"date":"2024-10-24","close":3750.0},{"date":"2024-10-25","close":3680.0},{"date":"2024-10-28","close":3730.0},{"date":"2024-10-29","close":3710.0},{"date":"2024-10-30","close":3760.0},{"date":"2024-10-31","close":3685.0},{"date":"2024-11-01","close":3630.0},{"date":"2024-11-04","close":3730.0},{"date":"2024-11-05","close":3805.0},{"date":"2024-11-06","close":3640.0},{"date":"2024-11-07","close":3635.0},{"date":"2024-11-08","close":3695.0},{"date":"2024-11-11","close":3435.0},{"date":"2024-11-12","close":3280.0},{"date":"2024-11-13","close":3150.0},{"date":"2024-11-14","close":3065.0},{"date":"2024-11-15","close":3020.0},{"date":"2024-11-18","close":3020.0},{"date":"2024-11-19","close":3090.0},{"date":"2024-11-20","close":3190.0},{"date":"2024-11-21","close":3190.0},{"date":"2024-11-22","close":3225.0},{"date":"2024-11-25","close":3120.0},{"date":"2024-11-26","close":3190.0},{"date":"2024-11-27","close":3240.0},{"date":"2024-11-28","close":3135.0},{"date":"2024-11-29","close":3010.0},{"date":"2024-12-02","close":3390.0},{"date":"2024-12-03","close":3220.0},{"date":"2024-12-04","close":3490.0},{"date":"2024-12-05","close":3505.0},{"date":"2024-12-06","close":3505.0},{"date":"2024-12-09","close":3075.0},{"date":"2024-12-10","close":3185.0},{"date":"2024-12-11","close":3270.0},{"date":"2024-12-12","close":3335.0},{"date":"2024-12-13","close":3375.0},{"date":"2024-12-16","close":3310.0},{"date":"2024-12-17","close":3350.0},{"date":"2024-12-18","close":3340.0},{"date":"2024-12-19","close":3245.0},{"date":"2024-12-20","close":3105.0},{"date":"2024-12-23","close":3185.0},{"date":"2024-12-24","close":3145.0},{"date":"2024-12-26","close":3105.0},{"date":"2024-12-27","close":3020.0},{"date":"2024-12-30","close":3095.0},{"date":"2025-01-02","close":3090.0},{"date":"2025-01-03","close":3105.0},{"date":"2025-01-06","close":3130.0},{"date":"2025-01-07","close":3115.0},{"date":"2025-01-08","close":3165.0},{"date":"2025-01-09","close":3155.0},{"date":"2025-01-10","close":3115.0},{"date":"2025-01-13","close":3060.0},{"date":"2025-01-14","close":3060.0},{"date":"2025-01-15","close":3035.0},{"date":"2025-01-16","close":3090.0},{"date":"2025-01-17","close":3030.0},{"date":"2025-01-20","close":3035.0},{"date":"2025-01-21","close":3000.0},{"date":"2025-01-22","close":3000.0},{"date":"2025-01-23","close":2940.0},{"date":"2025-01-24","close":2920.0},{"date":"2025-01-31","close":2920.0},{"date":"2025-02-03","close":2725.0},{"date":"2025-02-04","close":2725.0},{"date":"2025-02-05","close":2740.0},{"date":"2025-02-06","close":2785.0},{"date":"2025-02-07","close":2760.0},{"date":"2025-02-10","close":2775.0},{"date":"2025-02-11","close":2790.0},{"date":"2025-02-12","close":2775.0},{"date":"2025-02-13","close":2755.0},{"date":"2025-02-14","close":2700.0},{"date":"2025-02-17","close":2690.0},{"date":"2025-02-18","close":2665.0},{"date":"2025-02-19","close":2720.0},{"date":"2025-02-20","close":2800.0},{"date":"2025-02-21","close":2790.0},{"date":"2025-02-24","close":2725.0},{"date":"2025-02-25","close":2725.0},{"date":"2025-02-26","close":2730.0},{"date":"2025-02-27","close":2735.0},{"date":"2025-02-28","close":2670.0},{"date":"2025-03-04","close":2610.0},{"date":"2025-03-05","close":2665.0},{"date":"2025-03-06","close":2615.0},{"date":"2025-03-07","close":2630.0},{"date":"2025-03-10","close":2580.0},{"date":"2025-03-11","close":2550.0},{"date":"2025-03-12","close":2675.0},{"date":"2025-03-13","close":2580.0},{"date":"2025-03-14","close":2730.0},{"date":"2025-03-17","close":2685.0},{"date":"2025-03-18","close":2715.0},{"date":"2025-03-19","close":2700.0},{"date":"2025-03-20","close":2670.0},{"date":"2025-03-21","close":2635.0},{"date":"2025-03-24","close":2590.0},{"date":"2025-03-25","close":2560.0},{"date":"2025-03-26","close":2585.0},{"date":"2025-03-27","close":2565.0},{"date":"2025-03-28","close":2520.0},{"date":"2025-03-31","close":2490.0},{"date":"2025-04-01","close":2415.0},{"date":"2025-04-02","close":2345.0},{"date":"2025-04-03","close":2310.0},{"date":"2025-04-04","close":2255.0},{"date":"2025-04-07","close":2165.0},{"date":"2025-04-08","close":2260.0},{"date":"2025-04-09","close":2140.0},{"date":"2025-04-10","close":2200.0},{"date":"2025-04-11","close":2300.0},{"date":"2025-04-14","close":2400.0},{"date":"2025-04-15","close":2345.0},{"date":"2025-04-16","close":2345.0},{"date":"2025-04-17","close":2385.0},{"date":"2025-04-18","close":2490.0},{"date":"2025-04-21","close":2420.0},{"date":"2025-04-22","close":2415.0},{"date":"2025-04-23","close":2400.0},{"date":"2025-04-24","close":2410.0},{"date":"2025-04-25","close":2455.0},{"date":"2025-04-28","close":2430.0},{"date":"2025-04-29","close":2440.0},{"date":"2025-04-30","close":2390.0},{"date":"2025-05-02","close":2405.0},{"date":"2025-05-07","close":2500.0},{"date":"2025-05-08","close":2565.0},{"date":"2025-05-09","close":2585.0},{"date":"2025-05-12","close":2585.0},{"date":"2025-05-13","close":2520.0},{"date":"2025-05-14","close":2525.0},{"date":"2025-05-15","close":2500.0},{"date":"2025-05-16","close":2495.0},{"date":"2025-05-19","close":2465.0},{"date":"2025-05-20","close":2460.0},{"date":"2025-05-21","close":2365.0},{"date":"2025-05-22","close":2360.0},{"date":"2025-05-23","close":2355.0},{"date":"2025-05-26","close":2355.0},{"date":"2025-05-27","close":2390.0},{"date":"2025-05-28","close":2410.0},{"date":"2025-05-29","close":2470.0},{"date":"2025-05-30","close":2565.0},{"date":"2025-06-02","close":2515.0},{"date":"2025-06-04","close":2600.0},{"date":"2025-06-05","close":2570.0},{"date":"2025-06-09","close":2575.0},{"date":"2025-06-10","close":2500.0},{"date":"2025-06-11","close":2550.0},{"date":"2025-06-12","close":2560.0},{"date":"2025-06-13","close":2540.0},{"date":"2025-06-16","close":2535.0},{"date":"2025-06-17","close":2490.0},{"date":"2025-06-18","close":2530.0},{"date":"2025-06-19","close":2475.0},{"date":"2025-06-20","close":2535.0},{"date":"2025-06-23","close":2500.0},{"date":"2025-06-24","close":2515.0},{"date":"2025-06-25","close":2485.0},{"date":"2025-06-26","close":2475.0},{"date":"2025-06-27","close":2425.0},{"date":"2025-06-30","close":2400.0},{"date":"2025-07-01","close":2455.0},{"date":"2025-07-02","close":2440.0},{"date":"2025-07-03","close":2450.0},{"date":"2025-07-04","close":2450.0},{"date":"2025-07-07","close":2445.0},{"date":"2025-07-08","close":2420.0},{"date":"2025-07-09","close":2450.0},{"date":"2025-07-10","close":2450.0},{"date":"2025-07-11","close":2450.0},{"date":"2025-07-14","close":2480.0},{"date":"2025-07-15","close":2450.0},{"date":"2025-07-16","close":2500.0},{"date":"2025-07-17","close":3250.0},{"date":"2025-07-18","close":2950.0},{"date":"2025-07-21","close":3000.0},{"date":"2025-07-22","close":2885.0},{"date":"2025-07-23","close":2920.0},{"date":"2025-07-24","close":2925.0},{"date":"2025-07-25","close":2775.0},{"date":"2025-07-28","close":2735.0},{"date":"2025-07-29","close":2820.0},{"date":"2025-07-30","close":2830.0},{"date":"2025-07-31","close":2855.0},{"date":"2025-08-01","close":2750.0},{"date":"2025-08-04","close":2680.0},{"date":"2025-08-05","close":2690.0},{"date":"2025-08-06","close":2710.0},{"date":"2025-08-07","close":2750.0},{"date":"2025-08-08","close":2800.0},{"date":"2025-08-11","close":2810.0},{"date":"2025-08-12","close":2775.0},{"date":"2025-08-13","close":2790.0},{"date":"2025-08-14","close":2790.0},{"date":"2025-08-18","close":2790.0},{"date":"2025-08-19","close":2740.0},{"date":"2025-08-20","close":2785.0},{"date":"2025-08-21","close":2790.0},{"date":"2025-08-22","close":2810.0},{"date":"2025-08-25","close":2810.0},{"date":"2025-08-26","close":2825.0},{"date":"2025-08-27","close":2800.0},{"date":"2025-08-28","close":2825.0},{"date":"2025-08-29","close":2790.0},{"date":"2025-09-01","close":2785.0},{"date":"2025-09-02","close":2820.0},{"date":"2025-09-03","close":2745.0},{"date":"2025-09-04","close":2730.0},{"date":"2025-09-05","close":2750.0},{"date":"2025-09-08","close":2720.0},{"date":"2025-09-09","close":2720.0},{"date":"2025-09-10","close":2740.0},{"date":"2025-09-11","close":2745.0},{"date":"2025-09-12","close":2705.0},{"date":"2025-09-15","close":2655.0},{"date":"2025-09-16","close":2635.0},{"date":"2025-09-17","close":2605.0},{"date":"2025-09-18","close":2625.0},{"date":"2025-09-19","close":2655.0},{"date":"2025-09-22","close":2660.0},{"date":"2025-09-23","close":2685.0},{"date":"2025-09-24","close":2620.0},{"date":"2025-09-25","close":2640.0},{"date":"2025-09-26","close":2560.0},{"date":"2025-09-29","close":2555.0},{"date":"2025-09-30","close":2595.0},{"date":"2025-10-01","close":2565.0},{"date":"2025-10-02","close":2540.0},{"date":"2025-10-10","close":2500.0},{"date":"2025-10-13","close":2500.0},{"date":"2025-10-14","close":2500.0},{"date":"2025-10-15","close":2515.0},{"date":"2025-10-16","close":2500.0},{"date":"2025-10-17","close":2495.0},{"date":"2025-10-20","close":2490.0},{"date":"2025-10-21","close":2500.0},{"date":"2025-10-22","close":2550.0},{"date":"2025-10-23","close":2510.0},{"date":"2025-10-24","close":2510.0},{"date":"2025-10-27","close":2505.0},{"date":"2025-10-28","close":2495.0},{"date":"2025-10-29","close":2515.0},{"date":"2025-10-30","close":2435.0},{"date":"2025-10-31","close":2440.0},{"date":"2025-11-03","close":2390.0},{"date":"2025-11-04","close":2335.0},{"date":"2025-11-05","close":2280.0},{"date":"2025-11-06","close":2300.0},{"date":"2025-11-07","close":2215.0},{"date":"2025-11-10","close":2235.0},{"date":"2025-11-11","close":2205.0},{"date":"2025-11-12","close":2230.0},{"date":"2025-11-13","close":2250.0},{"date":"2025-11-14","close":2265.0},{"date":"2025-11-17","close":2190.0},{"date":"2025-11-18","close":2250.0},{"date":"2025-11-19","close":2210.0},{"date":"2025-11-20","close":2285.0},{"date":"2025-11-21","close":2240.0},{"date":"2025-11-24","close":2185.0},{"date":"2025-11-25","close":2200.0},{"date":"2025-11-26","close":2310.0},{"date":"2025-11-27","close":2290.0},{"date":"2025-11-28","close":2275.0},{"date":"2025-12-01","close":2250.0},{"date":"2025-12-02","close":2265.0},{"date":"2025-12-03","close":2270.0},{"date":"2025-12-04","close":2335.0},{"date":"2025-12-05","close":2335.0},{"date":"2025-12-08","close":2285.0},{"date":"2025-12-09","close":2285.0},{"date":"2025-12-10","close":2295.0},{"date":"2025-12-11","close":2330.0},{"date":"2025-12-12","close":2325.0},{"date":"2025-12-15","close":2315.0},{"date":"2025-12-16","close":2320.0},{"date":"2025-12-17","close":2345.0},{"date":"2025-12-18","close":2375.0},{"date":"2025-12-19","close":2325.0},{"date":"2025-12-22","close":2385.0},{"date":"2025-12-23","close":2390.0},{"date":"2025-12-24","close":2365.0},{"date":"2025-12-26","close":2435.0},{"date":"2025-12-29","close":2400.0},{"date":"2025-12-30","close":2400.0},{"date":"2026-01-02","close":2400.0},{"date":"2026-01-05","close":2480.0},{"date":"2026-01-06","close":2475.0},{"date":"2026-01-07","close":2405.0},{"date":"2026-01-08","close":2375.0},{"date":"2026-01-09","close":2425.0},{"date":"2026-01-12","close":2510.0},{"date":"2026-01-13","close":2505.0},{"date":"2026-01-14","close":2660.0},{"date":"2026-01-15","close":2650.0},{"date":"2026-01-16","close":2545.0},{"date":"2026-01-19","close":2500.0},{"date":"2026-01-20","close":2530.0},{"date":"2026-01-21","close":2545.0},{"date":"2026-01-22","close":2545.0},{"date":"2026-01-23","close":2530.0},{"date":"2026-01-26","close":2545.0},{"date":"2026-01-27","close":2550.0},{"date":"2026-01-28","close":2480.0},{"date":"2026-01-29","close":2420.0},{"date":"2026-01-30","close":2370.0},{"date":"2026-02-02","close":2325.0},{"date":"2026-02-03","close":2345.0},{"date":"2026-02-04","close":2350.0},{"date":"2026-02-05","close":2475.0},{"date":"2026-02-06","close":2535.0},{"date":"2026-02-09","close":2615.0},{"date":"2026-02-10","close":2590.0},{"date":"2026-02-11","close":2620.0},{"date":"2026-02-12","close":2625.0},{"date":"2026-02-13","close":2620.0},{"date":"2026-02-19","close":2630.0},{"date":"2026-02-20","close":2550.0},{"date":"2026-02-23","close":2550.0},{"date":"2026-02-24","close":2540.0},{"date":"2026-02-25","close":2500.0},{"date":"2026-02-26","close":2480.0},{"date":"2026-02-27","close":2430.0},{"date":"2026-03-03","close":2315.0},{"date":"2026-03-04","close":2235.0},{"date":"2026-03-05","close":2270.0},{"date":"2026-03-06","close":2330.0},{"date":"2026-03-09","close":2480.0},{"date":"2026-03-10","close":2495.0},{"date":"2026-03-11","close":2490.0},{"date":"2026-03-12","close":2495.0},{"date":"2026-03-13","close":2440.0},{"date":"2026-03-16","close":2430.0},{"date":"2026-03-17","close":2400.0},{"date":"2026-03-18","close":2530.0},{"date":"2026-03-19","close":2550.0},{"date":"2026-03-20","close":2455.0},{"date":"2026-03-23","close":2430.0},{"date":"2026-03-24","close":2390.0},{"date":"2026-03-25","close":2435.0},{"date":"2026-03-26","close":2460.0},{"date":"2026-03-27","close":2470.0},{"date":"2026-03-30","close":2560.0},{"date":"2026-03-31","close":2540.0},{"date":"2026-04-01","close":2585.0},{"date":"2026-04-02","close":2510.0},{"date":"2026-04-03","close":2570.0},{"date":"2026-04-06","close":2625.0},{"date":"2026-04-07","close":2605.0},{"date":"2026-04-08","close":2625.0},{"date":"2026-04-09","close":2615.0},{"date":"2026-04-10","close":2675.0},{"date":"2026-04-13","close":2615.0},{"date":"2026-04-14","close":2590.0},{"date":"2026-04-15","close":2695.0},{"date":"2026-04-16","close":2650.0},{"date":"2026-04-17","close":2695.0},{"date":"2026-04-20","close":2615.0},{"date":"2026-04-21","close":2600.0},{"date":"2026-04-22","close":2645.0},{"date":"2026-04-23","close":2600.0},{"date":"2026-04-24","close":2650.0},{"date":"2026-04-27","close":2640.0},{"date":"2026-04-28","close":2640.0},{"date":"2026-04-29","close":2660.0},{"date":"2026-04-30","close":2630.0},{"date":"2026-05-04","close":2570.0},{"date":"2026-05-06","close":2515.0},{"date":"2026-05-07","close":2475.0},{"date":"2026-05-08","close":2405.0},{"date":"2026-05-11","close":2395.0},{"date":"2026-05-12","close":2510.0},{"date":"2026-05-13","close":2460.0},{"date":"2026-05-14","close":2585.0},{"date":"2026-05-15","close":2500.0},{"date":"2026-05-18","close":2430.0},{"date":"2026-05-19","close":2465.0},{"date":"2026-05-20","close":2405.0},{"date":"2026-05-21","close":2430.0},{"date":"2026-05-22","close":2465.0},{"date":"2026-05-26","close":2415.0},{"date":"2026-05-27","close":2385.0},{"date":"2026-05-28","close":2380.0},{"date":"2026-05-29","close":2220.0},{"date":"2026-06-01","close":2070.0},{"date":"2026-06-02","close":2115.0},{"date":"2026-06-04","close":2105.0},{"date":"2026-06-05","close":2105.0},{"date":"2026-06-08","close":2050.0},{"date":"2026-06-09","close":2025.0},{"date":"2026-06-10","close":2005.0},{"date":"2026-06-11","close":2035.0},{"date":"2026-06-12","close":2080.0},{"date":"2026-06-15","close":2030.0},{"date":"2026-06-16","close":2010.0},{"date":"2026-06-17","close":2015.0},{"date":"2026-06-18","close":2010.0},{"date":"2026-06-19","close":1994.0},{"date":"2026-06-22","close":1838.0},{"date":"2026-06-23","close":1717.0},{"date":"2026-06-24","close":1669.0},{"date":"2026-06-25","close":1697.0},{"date":"2026-06-26","close":1660.0},{"date":"2026-06-29","close":1705.0},{"date":"2026-06-30","close":1694.0},{"date":"2026-07-01","close":1732.0},{"date":"2026-07-02","close":1817.0},{"date":"2026-07-03","close":1756.0},{"date":"2026-07-06","close":1735.0},{"date":"2026-07-07","close":1758.0},{"date":"2026-07-08","close":1736.0},{"date":"2026-07-09","close":1797.0},{"date":"2026-07-10","close":1826.0},{"date":"2026-07-13","close":1747.0},{"date":"2026-07-14","close":1747.0},{"date":"2026-07-15","close":1822.0},{"date":"2026-07-16","close":1784.0},{"date":"2026-07-20","close":1600.0},{"date":"2026-07-21","close":1663.0},{"date":"2026-07-22","close":1686.0},{"date":"2026-07-23","close":1756.0},{"date":"2026-07-24","close":1755.0},{"date":"2026-07-27","close":1782.0},{"date":"2026-07-28","close":1708.0},{"date":"2026-07-29","close":1625.0},{"date":"2026-07-30","close":1610.0},{"date":"2026-07-31","close":1681.0},{"date":"2026-08-03","close":1647.0},{"date":"2026-08-04","close":1770.0},{"date":"2026-08-05","close":1777.0},{"date":"2026-08-06","close":1757.0},{"date":"2026-08-07","close":1727.0},{"date":"2026-08-10","close":1721.0},{"date":"2026-08-11","close":1773.0},{"date":"2026-08-12","close":1809.0},{"date":"2026-08-13","close":1805.0},{"date":"2026-08-14","close":1849.0},{"date":"2026-08-18","close":1870.0},{"date":"2026-08-19","close":1855.0},{"date":"2026-08-20","close":1896.0},{"date":"2026-08-21","close":1895.0},{"date":"2026-08-24","close":1732.0},{"date":"2026-08-25","close":1765.0},{"date":"2026-08-26","close":1787.0},{"date":"2026-08-27","close":1756.0},{"date":"2026-08-28","close":1750.0},{"date":"2026-08-31","close":1759.0},{"date":"2026-09-01","close":1768.0},{"date":"2026-09-02","close":1832.0},{"date":"2026-09-03","close":1888.0},{"date":"2026-09-04","close":1798.0},{"date":"2026-09-07","close":1814.0},{"date":"2026-09-08","close":1762.0},{"date":"2026-09-09","close":1744.0},{"date":"2026-09-10","close":1767.0},{"date":"2026-09-11","close":1769.0},{"date":"2026-09-14","close":1768.0},{"date":"2026-09-15","close":1910.0},{"date":"2026-09-16","close":1745.0},{"date":"2026-09-17","close":1830.0},{"date":"2026-09-18","close":1899.0},{"date":"2026-09-21","close":1898.0},{"date":"2026-09-22","close":1895.0},{"date":"2026-09-23","close":1867.0},{"date":"2026-09-28","close":1868.0},{"date":"2026-09-29","close":1854.0},{"date":"2026-09-30","close":1831.0},{"date":"2026-10-01","close":1954.0},{"date":"2026-10-02","close":1938.0},{"date":"2026-10-06","close":1949.0},{"date":"2026-10-07","close":1925.0},{"date":"2026-10-08","close":1898.0},{"date":"2026-10-12","close":1910.0},{"date":"2026-10-13","close":1877.0},{"date":"2026-10-14","close":1877.0},{"date":"2026-10-15","close":1803.0},{"date":"2026-10-16","close":1895.0},{"date":"2026-10-19","close":1837.0},{"date":"2026-10-20","close":1939.0},{"date":"2026-10-21","close":1743.0},{"date":"2026-10-22","close":1832.0},{"date":"2026-10-23","close":1838.0}],"chart_data":[{"date":"2024-10-24","open":3790,"high":3820,"low":3735,"close":3750,"volume":4514,"rsi_14":22.49,"sma_20":4030.75,"sma_60":3997.83,"sma_120":4411.5},{"date":"2024-10-25","open":3750,"high":3785,"low":3590,"close":3680,"volume":25598,"rsi_14":21.47,"sma_20":4012.0,"sma_60":3984.25,"sma_120":4403.17},{"date":"2024-10-28","open":3645,"high":3730,"low":3645,"close":3730,"volume":5125,"rsi_14":17.26,"sma_20":3995.75,"sma_60":3973.67,"sma_120":4395.0},{"date":"2024-10-29","open":3700,"high":3745,"low":3680,"close":3710,"volume":6162,"rsi_14":19.86,"sma_20":3966.25,"sma_60":3963.75,"sma_120":4386.71},{"date":"2024-10-30","open":3680,"high":3760,"low":3680,"close":3760,"volume":4609,"rsi_14":29.55,"sma_20":3940.75,"sma_60":3954.42,"sma_120":4378.67},{"date":"2024-10-31","open":3760,"high":3760,"low":3680,"close":3685,"volume":12616,"rsi_14":30.95,"sma_20":3915.0,"sma_60":3945.42,"sma_120":4369.79},{"date":"2024-11-01","open":3650,"high":3685,"low":3615,"close":3630,"volume":5718,"rsi_14":19.67,"sma_20":3885.75,"sma_60":3934.25,"sma_120":4358.5},{"date":"2024-11-04","open":3630,"high":3730,"low":3495,"close":3730,"volume":11899,"rsi_14":33.59,"sma_20":3863.0,"sma_60":3924.17,"sma_120":4348.04},{"date":"2024-11-05","open":3695,"high":3805,"low":3695,"close":3805,"volume":4041,"rsi_14":39.58,"sma_20":3839.25,"sma_60":3916.92,"sma_120":4337.83},{"date":"2024-11-06","open":3805,"high":3805,"low":3600,"close":3640,"volume":23398,"rsi_14":32.39,"sma_20":3813.75,"sma_60":3916.17,"sma_120":4325.67},{"date":"2024-11-07","open":3605,"high":3680,"low":3535,"close":3635,"volume":21434,"rsi_14":34.97,"sma_20":3794.0,"sma_60":3910.08,"sma_120":4315.04},{"date":"2024-11-08","open":3590,"high":3695,"low":3590,"close":3695,"volume":2679,"rsi_14":41.32,"sma_20":3782.5,"sma_60":3904.67,"sma_120":4304.62},{"date":"2024-11-11","open":3700,"high":3700,"low":3375,"close":3435,"volume":52902,"rsi_14":32.39,"sma_20":3754.25,"sma_60":3896.17,"sma_120":4291.42},{"date":"2024-11-12","open":3455,"high":3475,"low":3280,"close":3280,"volume":27587,"rsi_14":27.69,"sma_20":3721.0,"sma_60":3883.67,"sma_120":4277.29},{"date":"2024-11-13","open":3280,"high":3295,"low":3150,"close":3150,"volume":9294,"rsi_14":26.38,"sma_20":3680.75,"sma_60":3869.0,"sma_120":4262.46},{"date":"2024-11-14","open":3145,"high":3215,"low":3065,"close":3065,"volume":21841,"rsi_14":26.07,"sma_20":3636.5,"sma_60":3853.58,"sma_120":4245.33},{"date":"2024-11-15","open":3065,"high":3100,"low":3000,"close":3020,"volume":28799,"rsi_14":22.27,"sma_20":3593.5,"sma_60":3834.83,"sma_120":4227.5},{"date":"2024-11-18","open":3020,"high":3145,"low":3020,"close":3020,"volume":6654,"rsi_14":22.62,"sma_20":3552.5,"sma_60":3817.67,"sma_120":4208.42},{"date":"2024-11-19","open":3000,"high":3135,"low":3000,"close":3090,"volume":14259,"rsi_14":23.83,"sma_20":3516.5,"sma_60":3801.83,"sma_120":4191.0},{"date":"2024-11-20","open":3090,"high":3190,"low":3085,"close":3190,"volume":9723,"rsi_14":31.03,"sma_20":3485.0,"sma_60":3787.58,"sma_120":4175.17},{"date":"2024-11-21","open":3100,"high":3190,"low":3075,"close":3190,"volume":15870,"rsi_14":32.4,"sma_20":3457.0,"sma_60":3771.92,"sma_120":4159.17},{"date":"2024-11-22","open":3175,"high":3320,"low":3140,"close":3225,"volume":36879,"rsi_14":28.69,"sma_20":3434.25,"sma_60":3760.33,"sma_120":4143.96},{"date":"2024-11-25","open":3265,"high":3265,"low":3105,"close":3120,"volume":18334,"rsi_14":21.81,"sma_20":3403.75,"sma_60":3747.33,"sma_120":4129.79},{"date":"2024-11-26","open":3120,"high":3205,"low":3120,"close":3190,"volume":8016,"rsi_14":29.91,"sma_20":3377.75,"sma_60":3734.67,"sma_120":4116.46},{"date":"2024-11-27","open":3190,"high":3260,"low":3160,"close":3240,"volume":7559,"rsi_14":33.05,"sma_20":3351.75,"sma_60":3725.75,"sma_120":4103.46},{"date":"2024-11-28","open":3230,"high":3255,"low":3110,"close":3135,"volume":7831,"rsi_14":26.86,"sma_20":3324.25,"sma_60":3716.25,"sma_120":4089.5},{"date":"2024-11-29","open":3135,"high":3185,"low":2980,"close":3010,"volume":19021,"rsi_14":30.23,"sma_20":3293.25,"sma_60":3705.5,"sma_120":4075.62},{"date":"2024-12-02","open":3035,"high":3830,"low":3005,"close":3390,"volume":2879224,"rsi_14":54.23,"sma_20":3276.25,"sma_60":3698.75,"sma_120":4064.25},{"date":"2024-12-03","open":3260,"high":3370,"low":3220,"close":3220,"volume":200636,"rsi_14":52.61,"sma_20":3247.0,"sma_60":3688.33,"sma_120":4051.25},{"date":"2024-12-04","open":3145,"high":3920,"low":3060,"close":3490,"volume":2339956,"rsi_14":63.93,"sma_20":3239.5,"sma_60":3679.92,"sma_120":4040.67},{"date":"2024-12-05","open":3560,"high":4035,"low":3495,"close":3505,"volume":713391,"rsi_14":66.22,"sma_20":3233.0,"sma_60":3675.0,"sma_120":4029.79},{"date":"2024-12-06","open":3470,"high":3715,"low":3210,"close":3505,"volume":343646,"rsi_14":66.22,"sma_20":3223.5,"sma_60":3671.83,"sma_120":4018.12},{"date":"2024-12-09","open":3355,"high":3450,"low":3065,"close":3075,"volume":151970,"rsi_14":49.6,"sma_20":3205.5,"sma_60":3661.58,"sma_120":4001.92},{"date":"2024-12-10","open":3050,"high":3250,"low":3050,"close":3185,"volume":79801,"rsi_14":49.87,"sma_20":3200.75,"sma_60":3651.5,"sma_120":3985.88},{"date":"2024-12-11","open":3180,"high":3345,"low":3180,"close":3270,"volume":71500,"rsi_14":52.05,"sma_20":3206.75,"sma_60":3643.75,"sma_120":3971.62},{"date":"2024-12-12","open":3300,"high":3380,"low":3235,"close":3335,"volume":47580,"rsi_14":52.78,"sma_20":3220.25,"sma_60":3635.58,"sma_120":3958.33},{"date":"2024-12-13","open":3390,"high":3420,"low":3310,"close":3375,"volume":45027,"rsi_14":56.66,"sma_20":3238.0,"sma_60":3628.5,"sma_120":3946.58},{"date":"2024-12-16","open":3375,"high":3405,"low":3260,"close":3310,"volume":44664,"rsi_14":53.14,"sma_20":3252.5,"sma_60":3620.0,"sma_120":3934.17},{"date":"2024-12-17","open":3440,"high":3470,"low":3215,"close":3350,"volume":48522,"rsi_14":52.89,"sma_20":3265.5,"sma_60":3611.33,"sma_120":3922.29},{"date":"2024-12-18","open":3335,"high":3345,"low":3285,"close":3340,"volume":16750,"rsi_14":55.68,"sma_20":3273.0,"sma_60":3601.33,"sma_120":3910.46},{"date":"2024-12-19","open":3340,"high":3340,"low":3205,"close":3245,"volume":26354,"rsi_14":56.62,"sma_20":3275.75,"sma_60":3587.83,"sma_120":3898.17},{"date":"2024-12-20","open":3245,"high":3245,"low":3100,"close":3105,"volume":17252,"rsi_14":40.72,"sma_20":3269.75,"sma_60":3572.0,"sma_120":3884.29},{"date":"2024-12-23","open":3090,"high":3185,"low":3090,"close":3185,"volume":7927,"rsi_14":48.79,"sma_20":3273.0,"sma_60":3557.5,"sma_120":3871.75},{"date":"2024-12-24","open":3235,"high":3235,"low":3145,"close":3145,"volume":8216,"rsi_14":35.8,"sma_20":3270.75,"sma_60":3538.25,"sma_120":3858.83},{"date":"2024-12-26","open":3165,"high":3180,"low":3095,"close":3105,"volume":16188,"rsi_14":33.87,"sma_20":3264.0,"sma_60":3518.83,"sma_120":3845.46},{"date":"2024-12-27","open":3155,"high":3155,"low":3000,"close":3020,"volume":32278,"rsi_14":31.7,"sma_20":3258.25,"sma_60":3499.17,"sma_120":3831.71},{"date":"2024-12-30","open":3050,"high":3095,"low":3010,"close":3095,"volume":9695,"rsi_14":51.03,"sma_20":3262.5,"sma_60":3480.5,"sma_120":3818.62},{"date":"2025-01-02","open":3125,"high":3125,"low":3040,"close":3090,"volume":9444,"rsi_14":44.51,"sma_20":3247.5,"sma_60":3462.25,"sma_120":3805.58},{"date":"2025-01-03","open":3085,"high":3120,"low":3085,"close":3105,"volume":6841,"rsi_14":39.62,"sma_20":3241.75,"sma_60":3442.67,"sma_120":3792.17},{"date":"2025-01-06","open":3105,"high":3165,"low":3080,"close":3130,"volume":19443,"rsi_14":36.42,"sma_20":3223.75,"sma_60":3425.67,"sma_120":3778.88},{"date":"2025-01-07","open":3105,"high":3145,"low":3105,"close":3115,"volume":9485,"rsi_14":32.19,"sma_20":3204.25,"sma_60":3410.42,"sma_120":3765.58},{"date":"2025-01-08","open":3115,"high":3165,"low":3100,"close":3165,"volume":8776,"rsi_14":39.86,"sma_20":3187.25,"sma_60":3397.75,"sma_120":3753.0},{"date":"2025-01-09","open":3160,"high":3170,"low":3100,"close":3155,"volume":8152,"rsi_14":35.77,"sma_20":3191.25,"sma_60":3383.67,"sma_120":3740.42},{"date":"2025-01-10","open":3150,"high":3165,"low":3095,"close":3115,"volume":10521,"rsi_14":34.27,"sma_20":3187.75,"sma_60":3369.83,"sma_120":3727.38},{"date":"2025-01-13","open":3100,"high":3115,"low":3060,"close":3060,"volume":6043,"rsi_14":36.3,"sma_20":3177.25,"sma_60":3354.92,"sma_120":3713.83},{"date":"2025-01-14","open":3080,"high":3110,"low":3040,"close":3060,"volume":4975,"rsi_14":45.79,"sma_20":3163.5,"sma_60":3340.08,"sma_120":3700.5},{"date":"2025-01-15","open":3045,"high":3080,"low":3000,"close":3035,"volume":9869,"rsi_14":34.38,"sma_20":3146.5,"sma_60":3326.0,"sma_120":3686.88},{"date":"2025-01-16","open":3035,"high":3090,"low":3035,"close":3090,"volume":16162,"rsi_14":44.44,"sma_20":3135.5,"sma_60":3313.5,"sma_120":3674.04},{"date":"2025-01-17","open":3070,"high":3100,"low":3000,"close":3030,"volume":28800,"rsi_14":42.72,"sma_20":3119.5,"sma_60":3300.5,"sma_120":3661.0},{"date":"2025-01-20","open":3015,"high":3050,"low":3010,"close":3035,"volume":2789,"rsi_14":51.72,"sma_20":3104.25,"sma_60":3287.42,"sma_120":3648.38},{"date":"2025-01-21","open":3015,"high":3045,"low":3000,"close":3000,"volume":13975,"rsi_14":37.97,"sma_20":3092.0,"sma_60":3274.92,"sma_120":3636.38},{"date":"2025-01-22","open":3000,"high":3025,"low":3000,"close":3000,"volume":6126,"rsi_14":38.46,"sma_20":3086.75,"sma_60":3263.58,"sma_120":3623.92},{"date":"2025-01-23","open":3015,"high":3015,"low":2940,"close":2940,"volume":22040,"rsi_14":31.03,"sma_20":3074.5,"sma_60":3250.42,"sma_120":3612.04},{"date":"2025-01-24","open":2950,"high":2955,"low":2910,"close":2920,"volume":10080,"rsi_14":25.58,"sma_20":3063.25,"sma_60":3237.25,"sma_120":3600.5},{"date":"2025-01-31","open":2950,"high":2955,"low":2890,"close":2920,"volume":9140,"rsi_14":26.51,"sma_20":3054.0,"sma_60":3223.25,"sma_120":3588.83},{"date":"2025-02-03","open":2900,"high":2900,"low":2715,"close":2725,"volume":44433,"rsi_14":10.71,"sma_20":3039.25,"sma_60":3207.25,"sma_120":3576.33},{"date":"2025-02-04","open":2740,"high":2785,"low":2660,"close":2725,"volume":24281,"rsi_14":10.91,"sma_20":3020.75,"sma_60":3192.17,"sma_120":3563.21},{"date":"2025-02-05","open":2725,"high":2775,"low":2720,"close":2740,"volume":16090,"rsi_14":14.29,"sma_20":3003.25,"sma_60":3175.67,"sma_120":3549.92},{"date":"2025-02-06","open":2745,"high":2795,"low":2745,"close":2785,"volume":6509,"rsi_14":23.3,"sma_20":2987.25,"sma_60":3158.67,"sma_120":3537.79},{"date":"2025-02-07","open":2780,"high":2795,"low":2740,"close":2760,"volume":15223,"rsi_14":22.22,"sma_20":2968.75,"sma_60":3144.0,"sma_120":3530.08},{"date":"2025-02-10","open":2745,"high":2800,"low":2735,"close":2775,"volume":8911,"rsi_14":25.47,"sma_20":2951.75,"sma_60":3129.67,"sma_120":3519.88},{"date":"2025-02-11","open":2775,"high":2895,"low":2760,"close":2790,"volume":32452,"rsi_14":19.39,"sma_20":2933.0,"sma_60":3114.58,"sma_120":3509.62},{"date":"2025-02-12","open":2790,"high":2825,"low":2715,"close":2775,"volume":9978,"rsi_14":21.35,"sma_20":2914.0,"sma_60":3103.58,"sma_120":3499.88},{"date":"2025-02-13","open":2775,"high":2835,"low":2750,"close":2755,"volume":10943,"rsi_14":19.57,"sma_20":2896.0,"sma_60":3094.83,"sma_120":3489.25},{"date":"2025-02-14","open":2780,"high":2785,"low":2685,"close":2700,"volume":15920,"rsi_14":18.75,"sma_20":2878.0,"sma_60":3087.33,"sma_120":3478.17},{"date":"2025-02-17","open":2700,"high":2810,"low":2675,"close":2690,"volume":21602,"rsi_14":18.37,"sma_20":2859.5,"sma_60":3081.08,"sma_120":3467.33},{"date":"2025-02-18","open":2690,"high":2730,"low":2645,"close":2665,"volume":26560,"rsi_14":19.78,"sma_20":2841.0,"sma_60":3075.17,"sma_120":3455.0},{"date":"2025-02-19","open":2650,"high":2750,"low":2650,"close":2720,"volume":25962,"rsi_14":29.59,"sma_20":2822.5,"sma_60":3070.17,"sma_120":3443.92},{"date":"2025-02-20","open":2710,"high":2830,"low":2710,"close":2800,"volume":36903,"rsi_14":39.47,"sma_20":2811.0,"sma_60":3065.33,"sma_120":3433.58},{"date":"2025-02-21","open":2800,"high":2830,"low":2780,"close":2790,"volume":20981,"rsi_14":58.44,"sma_20":2798.75,"sma_60":3058.67,"sma_120":3423.12},{"date":"2025-02-24","open":2755,"high":2790,"low":2725,"close":2725,"volume":12966,"rsi_14":50.0,"sma_20":2785.0,"sma_60":3050.92,"sma_120":3411.42},{"date":"2025-02-25","open":2725,"high":2810,"low":2720,"close":2725,"volume":13239,"rsi_14":48.28,"sma_20":2771.25,"sma_60":3042.58,"sma_120":3401.46},{"date":"2025-02-26","open":2730,"high":2770,"low":2730,"close":2730,"volume":14359,"rsi_14":43.04,"sma_20":2760.75,"sma_60":3036.08,"sma_120":3391.71},{"date":"2025-02-27","open":2780,"high":2835,"low":2705,"close":2735,"volume":15759,"rsi_14":46.67,"sma_20":2751.5,"sma_60":3028.5,"sma_120":3381.58},{"date":"2025-02-28","open":2760,"high":2760,"low":2650,"close":2670,"volume":11978,"rsi_14":37.65,"sma_20":2739.0,"sma_60":3019.0,"sma_120":3372.38},{"date":"2025-03-04","open":2605,"high":2645,"low":2605,"close":2610,"volume":18389,"rsi_14":30.85,"sma_20":2733.25,"sma_60":3010.25,"sma_120":3363.25},{"date":"2025-03-05","open":2610,"high":2680,"low":2610,"close":2665,"volume":1457,"rsi_14":39.22,"sma_20":2730.25,"sma_60":3004.5,"sma_120":3355.0},{"date":"2025-03-06","open":2695,"high":2695,"low":2610,"close":2615,"volume":13119,"rsi_14":37.04,"sma_20":2724.0,"sma_60":2991.58,"sma_120":3345.17},{"date":"2025-03-07","open":2615,"high":2770,"low":2595,"close":2630,"volume":19264,"rsi_14":43.0,"sma_20":2716.25,"sma_60":2981.75,"sma_120":3335.04},{"date":"2025-03-10","open":2595,"high":2625,"low":2580,"close":2580,"volume":10046,"rsi_14":39.81,"sma_20":2707.25,"sma_60":2966.58,"sma_120":3323.25},{"date":"2025-03-11","open":2580,"high":2580,"low":2535,"close":2550,"volume":7611,"rsi_14":39.45,"sma_20":2696.0,"sma_60":2950.67,"sma_120":3312.83},{"date":"2025-03-12","open":2550,"high":2800,"low":2530,"close":2675,"volume":54024,"rsi_14":46.34,"sma_20":2690.25,"sma_60":2936.83,"sma_120":3304.33},{"date":"2025-03-13","open":2660,"high":2680,"low":2580,"close":2580,"volume":15587,"rsi_14":32.54,"sma_20":2680.5,"sma_60":2928.58,"sma_120":3295.08},{"date":"2025-03-14","open":2970,"high":3020,"low":2680,"close":2730,"volume":541992,"rsi_14":46.1,"sma_20":2679.25,"sma_60":2921.0,"sma_120":3286.25},{"date":"2025-03-17","open":2760,"high":2760,"low":2650,"close":2685,"volume":50089,"rsi_14":47.33,"sma_20":2678.5,"sma_60":2911.25,"sma_120":3277.5},{"date":"2025-03-18","open":2690,"high":2720,"low":2665,"close":2715,"volume":25368,"rsi_14":49.36,"sma_20":2679.75,"sma_60":2900.92,"sma_120":3268.25},{"date":"2025-03-19","open":2715,"high":2755,"low":2690,"close":2700,"volume":37234,"rsi_14":48.1,"sma_20":2681.5,"sma_60":2889.67,"sma_120":3259.08},{"date":"2025-03-20","open":2700,"high":2720,"low":2630,"close":2670,"volume":24982,"rsi_14":46.01,"sma_20":2679.0,"sma_60":2879.0,"sma_120":3249.5},{"date":"2025-03-21","open":2640,"high":2700,"low":2595,"close":2635,"volume":27630,"rsi_14":47.77,"sma_20":2670.75,"sma_60":2867.08,"sma_120":3239.21},{"date":"2025-03-24","open":2635,"high":2695,"low":2590,"close":2590,"volume":11424,"rsi_14":48.7,"sma_20":2660.75,"sma_60":2854.58,"sma_120":3227.96},{"date":"2025-03-25","open":2585,"high":2640,"low":2555,"close":2560,"volume":18927,"rsi_14":42.95,"sma_20":2652.5,"sma_60":2843.17,"sma_120":3215.5},{"date":"2025-03-26","open":2555,"high":2600,"low":2550,"close":2585,"volume":5941,"rsi_14":47.92,"sma_20":2645.5,"sma_60":2834.5,"sma_120":3203.25},{"date":"2025-03-27","open":2600,"high":2620,"low":2560,"close":2565,"volume":10093,"rsi_14":45.52,"sma_20":2637.25,"sma_60":2824.17,"sma_120":3190.83},{"date":"2025-03-28","open":2565,"high":2565,"low":2515,"close":2520,"volume":18143,"rsi_14":45.83,"sma_20":2626.5,"sma_60":2813.75,"sma_120":3176.0},{"date":"2025-03-31","open":2520,"high":2560,"low":2305,"close":2490,"volume":60778,"rsi_14":45.83,"sma_20":2617.5,"sma_60":2803.5,"sma_120":3161.17},{"date":"2025-04-01","open":2580,"high":2580,"low":2410,"close":2415,"volume":39752,"rsi_14":30.6,"sma_20":2607.75,"sma_60":2793.42,"sma_120":3146.29},{"date":"2025-04-02","open":2420,"high":2435,"low":2335,"close":2345,"volume":20546,"rsi_14":31.78,"sma_20":2591.75,"sma_60":2780.92,"sma_120":3130.71},{"date":"2025-04-03","open":2330,"high":2395,"low":2300,"close":2310,"volume":8228,"rsi_14":10.38,"sma_20":2576.5,"sma_60":2767.92,"sma_120":3115.08},{"date":"2025-04-04","open":2280,"high":2320,"low":2240,"close":2255,"volume":24305,"rsi_14":10.19,"sma_20":2557.75,"sma_60":2753.75,"sma_120":3098.21},{"date":"2025-04-07","open":2230,"high":2230,"low":2100,"close":2165,"volume":14505,"rsi_14":4.17,"sma_20":2537.0,"sma_60":2737.67,"sma_120":3081.67},{"date":"2025-04-08","open":2240,"high":2260,"low":2170,"close":2260,"volume":15223,"rsi_14":17.65,"sma_20":2522.5,"sma_60":2723.42,"sma_120":3066.92},{"date":"2025-04-09","open":2265,"high":2265,"low":2135,"close":2140,"volume":17069,"rsi_14":15.58,"sma_20":2495.75,"sma_60":2706.33,"sma_120":3052.04},{"date":"2025-04-10","open":2205,"high":2220,"low":2170,"close":2200,"volume":17180,"rsi_14":22.64,"sma_20":2476.75,"sma_60":2690.42,"sma_120":3037.04},{"date":"2025-04-11","open":2200,"high":2550,"low":2195,"close":2300,"volume":248599,"rsi_14":32.94,"sma_20":2455.25,"sma_60":2676.83,"sma_120":3023.33},{"date":"2025-04-14","open":2305,"high":2400,"low":2275,"close":2400,"volume":20400,"rsi_14":41.3,"sma_20":2441.0,"sma_60":2665.83,"sma_120":3010.38},{"date":"2025-04-15","open":2405,"high":2405,"low":2335,"close":2345,"volume":5086,"rsi_14":37.37,"sma_20":2422.5,"sma_60":2653.92,"sma_120":2997.0},{"date":"2025-04-16","open":2345,"high":2410,"low":2345,"close":2345,"volume":10079,"rsi_14":38.17,"sma_20":2404.75,"sma_60":2642.42,"sma_120":2984.21},{"date":"2025-04-17","open":2350,"high":2385,"low":2345,"close":2385,"volume":9315,"rsi_14":42.7,"sma_20":2390.5,"sma_60":2630.67,"sma_120":2972.08},{"date":"2025-04-18","open":2400,"high":2500,"low":2385,"close":2490,"volume":9703,"rsi_14":50.0,"sma_20":2383.25,"sma_60":2621.67,"sma_120":2961.08},{"date":"2025-04-21","open":2490,"high":2490,"low":2420,"close":2420,"volume":10960,"rsi_14":50.25,"sma_20":2374.75,"sma_60":2611.42,"sma_120":2949.42},{"date":"2025-04-22","open":2420,"high":2475,"low":2400,"close":2415,"volume":12420,"rsi_14":53.76,"sma_20":2367.5,"sma_60":2601.67,"sma_120":2938.29},{"date":"2025-04-23","open":2485,"high":2485,"low":2395,"close":2400,"volume":5592,"rsi_14":54.95,"sma_20":2358.25,"sma_60":2591.67,"sma_120":2927.62},{"date":"2025-04-24","open":2410,"high":2445,"low":2410,"close":2410,"volume":3424,"rsi_14":58.96,"sma_20":2350.5,"sma_60":2582.83,"sma_120":2916.62},{"date":"2025-04-25","open":2415,"high":2470,"low":2415,"close":2455,"volume":9537,"rsi_14":67.68,"sma_20":2347.25,"sma_60":2575.08,"sma_120":2906.17},{"date":"2025-04-28","open":2455,"high":2565,"low":2425,"close":2430,"volume":9878,"rsi_14":61.33,"sma_20":2344.25,"sma_60":2566.92,"sma_120":2895.08},{"date":"2025-04-29","open":2430,"high":2460,"low":2430,"close":2440,"volume":3322,"rsi_14":73.44,"sma_20":2345.5,"sma_60":2562.17,"sma_120":2884.71},{"date":"2025-04-30","open":2440,"high":2460,"low":2390,"close":2390,"volume":5133,"rsi_14":65.08,"sma_20":2347.75,"sma_60":2556.58,"sma_120":2874.38},{"date":"2025-05-02","open":2390,"high":2420,"low":2390,"close":2405,"volume":808,"rsi_14":59.63,"sma_20":2352.5,"sma_60":2551.0,"sma_120":2863.33},{"date":"2025-05-07","open":2405,"high":2585,"low":2400,"close":2500,"volume":51480,"rsi_14":59.26,"sma_20":2364.75,"sma_60":2546.25,"sma_120":2852.46},{"date":"2025-05-08","open":2505,"high":2575,"low":2500,"close":2565,"volume":16730,"rsi_14":70.0,"sma_20":2384.75,"sma_60":2543.0,"sma_120":2843.5},{"date":"2025-05-09","open":2565,"high":2590,"low":2545,"close":2585,"volume":11524,"rsi_14":71.05,"sma_20":2401.0,"sma_60":2539.83,"sma_120":2834.75},{"date":"2025-05-12","open":2590,"high":2620,"low":2510,"close":2585,"volume":48402,"rsi_14":68.87,"sma_20":2423.25,"sma_60":2536.42,"sma_120":2825.5},{"date":"2025-05-13","open":2600,"high":2610,"low":2520,"close":2520,"volume":8033,"rsi_14":53.06,"sma_20":2439.25,"sma_60":2532.17,"sma_120":2817.88},{"date":"2025-05-14","open":2520,"high":2540,"low":2495,"close":2525,"volume":6654,"rsi_14":62.35,"sma_20":2450.5,"sma_60":2528.33,"sma_120":2811.58},{"date":"2025-05-15","open":2525,"high":2560,"low":2500,"close":2500,"volume":6383,"rsi_14":59.55,"sma_20":2455.5,"sma_60":2525.0,"sma_120":2806.17},{"date":"2025-05-16","open":2510,"high":2540,"low":2480,"close":2495,"volume":5886,"rsi_14":60.92,"sma_20":2463.0,"sma_60":2521.75,"sma_120":2801.42},{"date":"2025-05-19","open":2450,"high":2535,"low":2450,"close":2465,"volume":8076,"rsi_14":56.04,"sma_20":2469.0,"sma_60":2518.42,"sma_120":2796.79},{"date":"2025-05-20","open":2505,"high":2505,"low":2460,"close":2460,"volume":5386,"rsi_14":50.6,"sma_20":2472.75,"sma_60":2514.08,"sma_120":2792.12},{"date":"2025-05-21","open":2460,"high":2495,"low":2365,"close":2365,"volume":35894,"rsi_14":43.3,"sma_20":2466.5,"sma_60":2506.83,"sma_120":2786.08},{"date":"2025-05-22","open":2350,"high":2405,"low":2340,"close":2360,"volume":10813,"rsi_14":41.67,"sma_20":2463.5,"sma_60":2499.67,"sma_120":2779.17},{"date":"2025-05-23","open":2350,"high":2395,"low":2350,"close":2355,"volume":5894,"rsi_14":45.98,"sma_20":2460.5,"sma_60":2493.5,"sma_120":2772.21},{"date":"2025-05-26","open":2355,"high":2370,"low":2340,"close":2355,"volume":6884,"rsi_14":44.05,"sma_20":2458.25,"sma_60":2487.33,"sma_120":2764.96},{"date":"2025-05-27","open":2355,"high":2400,"low":2345,"close":2390,"volume":6216,"rsi_14":34.72,"sma_20":2457.25,"sma_60":2481.67,"sma_120":2758.88},{"date":"2025-05-28","open":2370,"high":2425,"low":2360,"close":2410,"volume":9037,"rsi_14":25.4,"sma_20":2455.0,"sma_60":2476.25,"sma_120":2752.38},{"date":"2025-05-29","open":2410,"high":2495,"low":2385,"close":2470,"volume":8112,"rsi_14":33.8,"sma_20":2457.0,"sma_60":2472.92,"sma_120":2745.96},{"date":"2025-05-30","open":2470,"high":2715,"low":2435,"close":2565,"volume":140614,"rsi_14":47.78,"sma_20":2463.25,"sma_60":2472.17,"sma_120":2741.21},{"date":"2025-06-02","open":2565,"high":2635,"low":2505,"close":2515,"volume":37818,"rsi_14":49.43,"sma_20":2469.5,"sma_60":2469.67,"sma_120":2737.08},{"date":"2025-06-04","open":2515,"high":2630,"low":2505,"close":2600,"volume":14957,"rsi_14":57.28,"sma_20":2479.25,"sma_60":2469.42,"sma_120":2730.5},{"date":"2025-06-05","open":2600,"high":2640,"low":2530,"close":2570,"volume":21216,"rsi_14":56.73,"sma_20":2482.75,"sma_60":2468.42,"sma_120":2725.08},{"date":"2025-06-09","open":2585,"high":2595,"low":2555,"close":2575,"volume":8904,"rsi_14":57.69,"sma_20":2483.25,"sma_60":2468.33,"sma_120":2717.46},{"date":"2025-06-10","open":2590,"high":2595,"low":2440,"close":2500,"volume":31619,"rsi_14":53.1,"sma_20":2479.0,"sma_60":2467.5,"sma_120":2709.08},{"date":"2025-06-11","open":2540,"high":2550,"low":2500,"close":2550,"volume":8365,"rsi_14":57.38,"sma_20":2477.25,"sma_60":2465.42,"sma_120":2701.12},{"date":"2025-06-12","open":2565,"high":2565,"low":2460,"close":2560,"volume":27137,"rsi_14":68.57,"sma_20":2479.25,"sma_60":2465.08,"sma_120":2696.83},{"date":"2025-06-13","open":2560,"high":2560,"low":2470,"close":2540,"volume":34197,"rsi_14":66.67,"sma_20":2480.0,"sma_60":2461.92,"sma_120":2691.46},{"date":"2025-06-16","open":2540,"high":2540,"low":2470,"close":2535,"volume":3086,"rsi_14":66.67,"sma_20":2481.75,"sma_60":2459.42,"sma_120":2685.33},{"date":"2025-06-17","open":2535,"high":2550,"low":2490,"close":2490,"volume":8362,"rsi_14":61.54,"sma_20":2481.5,"sma_60":2455.67,"sma_120":2678.29},{"date":"2025-06-18","open":2490,"high":2530,"low":2470,"close":2530,"volume":2817,"rsi_14":61.86,"sma_20":2484.75,"sma_60":2452.83,"sma_120":2671.25},{"date":"2025-06-19","open":2530,"high":2545,"low":2440,"close":2475,"volume":16404,"rsi_14":55.2,"sma_20":2485.5,"sma_60":2449.58,"sma_120":2664.29},{"date":"2025-06-20","open":2475,"high":2535,"low":2475,"close":2535,"volume":6140,"rsi_14":55.2,"sma_20":2494.0,"sma_60":2447.92,"sma_120":2657.5},{"date":"2025-06-23","open":2500,"high":2545,"low":2460,"close":2500,"volume":11912,"rsi_14":44.25,"sma_20":2501.0,"sma_60":2446.42,"sma_120":2650.5},{"date":"2025-06-24","open":2505,"high":2530,"low":2500,"close":2515,"volume":14552,"rsi_14":50.0,"sma_20":2509.0,"sma_60":2445.67,"sma_120":2644.42},{"date":"2025-06-25","open":2515,"high":2525,"low":2450,"close":2485,"volume":13259,"rsi_14":37.89,"sma_20":2515.5,"sma_60":2444.0,"sma_120":2639.25},{"date":"2025-06-26","open":2485,"high":2505,"low":2460,"close":2475,"volume":21397,"rsi_14":39.56,"sma_20":2519.75,"sma_60":2442.5,"sma_120":2633.33},{"date":"2025-06-27","open":2475,"high":2475,"low":2395,"close":2425,"volume":2586,"rsi_14":35.0,"sma_20":2520.5,"sma_60":2440.92,"sma_120":2627.33},{"date":"2025-06-30","open":2425,"high":2570,"low":2385,"close":2400,"volume":29400,"rsi_14":38.89,"sma_20":2517.0,"sma_60":2439.42,"sma_120":2621.46},{"date":"2025-07-01","open":2425,"high":2565,"low":2385,"close":2455,"volume":33127,"rsi_14":39.56,"sma_20":2511.5,"sma_60":2440.08,"sma_120":2616.75},{"date":"2025-07-02","open":2455,"high":2495,"low":2420,"close":2440,"volume":26625,"rsi_14":36.96,"sma_20":2507.75,"sma_60":2441.67,"sma_120":2611.29},{"date":"2025-07-03","open":2440,"high":2530,"low":2440,"close":2450,"volume":12670,"rsi_14":40.0,"sma_20":2500.25,"sma_60":2444.0,"sma_120":2605.96},{"date":"2025-07-04","open":2450,"high":2480,"low":2425,"close":2450,"volume":24494,"rsi_14":40.45,"sma_20":2494.25,"sma_60":2447.25,"sma_120":2600.5},{"date":"2025-07-07","open":2450,"high":2460,"low":2425,"close":2445,"volume":4875,"rsi_14":44.44,"sma_20":2487.75,"sma_60":2451.92,"sma_120":2594.79},{"date":"2025-07-08","open":2420,"high":2455,"low":2400,"close":2420,"volume":10922,"rsi_14":35.9,"sma_20":2483.75,"sma_60":2454.58,"sma_120":2589.0},{"date":"2025-07-09","open":2430,"high":2480,"low":2425,"close":2450,"volume":2535,"rsi_14":46.58,"sma_20":2478.75,"sma_60":2459.75,"sma_120":2583.04},{"date":"2025-07-10","open":2450,"high":2465,"low":2425,"close":2450,"volume":2992,"rsi_14":36.07,"sma_20":2473.25,"sma_60":2463.92,"sma_120":2577.17},{"date":"2025-07-11","open":2450,"high":2480,"low":2435,"close":2450,"volume":7645,"rsi_14":40.74,"sma_20":2468.75,"sma_60":2466.42,"sma_120":2571.62},{"date":"2025-07-14","open":2445,"high":2490,"low":2445,"close":2480,"volume":5877,"rsi_14":43.86,"sma_20":2466.0,"sma_60":2467.75,"sma_120":2566.79},{"date":"2025-07-15","open":2450,"high":2480,"low":2445,"close":2450,"volume":20083,"rsi_14":43.86,"sma_20":2464.0,"sma_60":2469.5,"sma_120":2561.71},{"date":"2025-07-16","open":2450,"high":2500,"low":2430,"close":2500,"volume":20364,"rsi_14":53.85,"sma_20":2462.5,"sma_60":2472.08,"sma_120":2557.25},{"date":"2025-07-17","open":2510,"high":3250,"low":2510,"close":3250,"volume":2123937,"rsi_14":90.24,"sma_20":2501.25,"sma_60":2486.5,"sma_120":2558.58},{"date":"2025-07-18","open":3335,"high":3460,"low":2915,"close":2950,"volume":1895744,"rsi_14":71.15,"sma_20":2522.0,"sma_60":2494.17,"sma_120":2557.92},{"date":"2025-07-21","open":2900,"high":3370,"low":2840,"close":3000,"volume":1485521,"rsi_14":71.04,"sma_20":2547.0,"sma_60":2503.83,"sma_120":2557.62},{"date":"2025-07-22","open":2935,"high":3010,"low":2865,"close":2885,"volume":196293,"rsi_14":65.95,"sma_20":2565.5,"sma_60":2511.67,"sma_120":2556.67},{"date":"2025-07-23","open":2875,"high":2920,"low":2750,"close":2920,"volume":166819,"rsi_14":66.55,"sma_20":2587.25,"sma_60":2520.33,"sma_120":2556.0},{"date":"2025-07-24","open":2930,"high":2935,"low":2840,"close":2925,"volume":91626,"rsi_14":66.67,"sma_20":2609.75,"sma_60":2528.92,"sma_120":2555.88},{"date":"2025-07-25","open":2925,"high":2930,"low":2760,"close":2775,"volume":78521,"rsi_14":60.51,"sma_20":2627.25,"sma_60":2534.25,"sma_120":2554.67},{"date":"2025-07-28","open":2785,"high":2835,"low":2735,"close":2735,"volume":28169,"rsi_14":59.94,"sma_20":2644.0,"sma_60":2539.33,"sma_120":2553.12},{"date":"2025-07-29","open":2735,"high":2825,"low":2735,"close":2820,"volume":37574,"rsi_14":61.28,"sma_20":2662.25,"sma_60":2545.67,"sma_120":2553.92},{"date":"2025-07-30","open":2820,"high":2900,"low":2765,"close":2830,"volume":33220,"rsi_14":61.52,"sma_20":2681.75,"sma_60":2553.0,"sma_120":2554.79},{"date":"2025-07-31","open":2850,"high":2970,"low":2805,"close":2855,"volume":103845,"rsi_14":62.09,"sma_20":2702.0,"sma_60":2560.5,"sma_120":2555.75},{"date":"2025-08-01","open":2850,"high":2875,"low":2605,"close":2750,"volume":71963,"rsi_14":57.71,"sma_20":2717.0,"sma_60":2564.67,"sma_120":2555.46},{"date":"2025-08-04","open":2710,"high":2795,"low":2670,"close":2680,"volume":40029,"rsi_14":56.42,"sma_20":2728.75,"sma_60":2566.58,"sma_120":2554.79},{"date":"2025-08-05","open":2725,"high":2770,"low":2655,"close":2690,"volume":38218,"rsi_14":55.43,"sma_20":2742.25,"sma_60":2568.33,"sma_120":2554.08},{"date":"2025-08-06","open":2690,"high":2740,"low":2665,"close":2710,"volume":14180,"rsi_14":23.53,"sma_20":2755.25,"sma_60":2570.42,"sma_120":2553.42},{"date":"2025-08-07","open":2710,"high":2800,"low":2650,"close":2750,"volume":16536,"rsi_14":36.84,"sma_20":2770.25,"sma_60":2574.25,"sma_120":2553.21},{"date":"2025-08-08","open":2750,"high":2800,"low":2705,"close":2800,"volume":24183,"rsi_14":36.84,"sma_20":2787.75,"sma_60":2578.83,"sma_120":2553.58},{"date":"2025-08-11","open":2800,"high":2860,"low":2750,"close":2810,"volume":19111,"rsi_14":44.27,"sma_20":2804.25,"sma_60":2584.0,"sma_120":2554.5},{"date":"2025-08-12","open":2820,"high":2825,"low":2775,"close":2775,"volume":13414,"rsi_14":38.93,"sma_20":2820.5,"sma_60":2588.67,"sma_120":2555.21},{"date":"2025-08-13","open":2785,"high":2835,"low":2700,"close":2790,"volume":19465,"rsi_14":39.85,"sma_20":2835.0,"sma_60":2594.08,"sma_120":2556.25},{"date":"2025-08-14","open":2795,"high":2855,"low":2760,"close":2790,"volume":15759,"rsi_14":51.46,"sma_20":2812.0,"sma_60":2599.58,"sma_120":2556.83},{"date":"2025-08-18","open":2790,"high":3055,"low":2790,"close":2790,"volume":339633,"rsi_14":55.79,"sma_20":2804.0,"sma_60":2606.67,"sma_120":2556.75},{"date":"2025-08-19","open":2770,"high":2855,"low":2725,"close":2740,"volume":24172,"rsi_14":40.91,"sma_20":2791.0,"sma_60":2613.0,"sma_120":2556.33},{"date":"2025-08-20","open":2760,"high":2940,"low":2640,"close":2785,"volume":85902,"rsi_14":45.26,"sma_20":2786.0,"sma_60":2620.17,"sma_120":2556.83},{"date":"2025-08-21","open":2785,"high":2850,"low":2730,"close":2790,"volume":13532,"rsi_14":42.86,"sma_20":2779.5,"sma_60":2627.42,"sma_120":2557.38},{"date":"2025-08-22","open":2780,"high":2870,"low":2750,"close":2810,"volume":18293,"rsi_14":58.11,"sma_20":2773.75,"sma_60":2634.42,"sma_120":2558.04},{"date":"2025-08-25","open":2810,"high":2895,"low":2790,"close":2810,"volume":32573,"rsi_14":71.67,"sma_20":2775.5,"sma_60":2641.08,"sma_120":2558.67},{"date":"2025-08-26","open":2810,"high":2860,"low":2730,"close":2825,"volume":12407,"rsi_14":72.13,"sma_20":2780.0,"sma_60":2647.0,"sma_120":2559.96},{"date":"2025-08-27","open":2825,"high":2880,"low":2755,"close":2800,"volume":10759,"rsi_14":64.52,"sma_20":2779.0,"sma_60":2650.92,"sma_120":2561.54},{"date":"2025-08-28","open":2800,"high":2865,"low":2765,"close":2825,"volume":15091,"rsi_14":62.71,"sma_20":2778.75,"sma_60":2656.08,"sma_120":2562.88},{"date":"2025-08-29","open":2825,"high":2850,"low":2765,"close":2790,"volume":8605,"rsi_14":48.21,"sma_20":2775.5,"sma_60":2659.25,"sma_120":2564.33},{"date":"2025-09-01","open":2755,"high":2790,"low":2715,"close":2785,"volume":19050,"rsi_14":45.45,"sma_20":2777.25,"sma_60":2662.83,"sma_120":2565.62},{"date":"2025-09-02","open":2830,"high":2870,"low":2785,"close":2820,"volume":6709,"rsi_14":58.18,"sma_20":2784.25,"sma_60":2666.92,"sma_120":2567.62},{"date":"2025-09-03","open":2820,"high":2850,"low":2730,"close":2745,"volume":15739,"rsi_14":43.28,"sma_20":2787.0,"sma_60":2671.0,"sma_120":2569.25},{"date":"2025-09-04","open":2745,"high":2840,"low":2730,"close":2730,"volume":11817,"rsi_14":41.43,"sma_20":2788.0,"sma_60":2674.0,"sma_120":2569.71},{"date":"2025-09-05","open":2750,"high":2760,"low":2715,"close":2750,"volume":7689,"rsi_14":44.59,"sma_20":2788.0,"sma_60":2677.17,"sma_120":2571.12},{"date":"2025-09-08","open":2755,"high":2755,"low":2710,"close":2720,"volume":8273,"rsi_14":47.14,"sma_20":2784.0,"sma_60":2680.17,"sma_120":2571.04},{"date":"2025-09-09","open":2750,"high":2790,"low":2710,"close":2720,"volume":8347,"rsi_14":39.34,"sma_20":2779.5,"sma_60":2683.25,"sma_120":2571.33},{"date":"2025-09-10","open":2750,"high":2845,"low":2715,"close":2740,"volume":5316,"rsi_14":42.19,"sma_20":2777.75,"sma_60":2687.42,"sma_120":2571.54},{"date":"2025-09-11","open":2745,"high":2765,"low":2730,"close":2745,"volume":4218,"rsi_14":39.34,"sma_20":2775.5,"sma_60":2691.0,"sma_120":2571.92},{"date":"2025-09-12","open":2770,"high":2770,"low":2660,"close":2705,"volume":11187,"rsi_14":34.78,"sma_20":2771.25,"sma_60":2694.83,"sma_120":2572.21},{"date":"2025-09-15","open":2705,"high":2705,"low":2645,"close":2655,"volume":16722,"rsi_14":27.63,"sma_20":2764.5,"sma_60":2696.83,"sma_120":2572.38},{"date":"2025-09-16","open":2655,"high":2655,"low":2600,"close":2635,"volume":19260,"rsi_14":28.0,"sma_20":2759.25,"sma_60":2699.08,"sma_120":2572.75},{"date":"2025-09-17","open":2615,"high":2645,"low":2555,"close":2605,"volume":7387,"rsi_14":21.05,"sma_20":2750.25,"sma_60":2700.58,"sma_120":2573.12},{"date":"2025-09-18","open":2605,"high":2630,"low":2585,"close":2625,"volume":9122,"rsi_14":27.4,"sma_20":2742.0,"sma_60":2702.92,"sma_120":2573.46},{"date":"2025-09-19","open":2655,"high":2660,"low":2620,"close":2655,"volume":9035,"rsi_14":33.33,"sma_20":2734.25,"sma_60":2705.92,"sma_120":2574.21},{"date":"2025-09-22","open":2705,"high":2705,"low":2620,"close":2660,"volume":1468,"rsi_14":27.78,"sma_20":2726.75,"sma_60":2709.83,"sma_120":2575.38},{"date":"2025-09-23","open":2660,"high":2685,"low":2620,"close":2685,"volume":13381,"rsi_14":40.32,"sma_20":2719.75,"sma_60":2714.58,"sma_120":2577.0},{"date":"2025-09-24","open":2670,"high":2670,"low":2620,"close":2620,"volume":2434,"rsi_14":34.72,"sma_20":2710.75,"sma_60":2717.33,"sma_120":2578.71},{"date":"2025-09-25","open":2620,"high":2650,"low":2620,"close":2640,"volume":3066,"rsi_14":34.72,"sma_20":2701.5,"sma_60":2720.67,"sma_120":2581.17},{"date":"2025-09-26","open":2640,"high":2640,"low":2560,"close":2560,"volume":7412,"rsi_14":30.49,"sma_20":2690.0,"sma_60":2722.5,"sma_120":2583.25},{"date":"2025-09-29","open":2545,"high":2635,"low":2545,"close":2555,"volume":5446,"rsi_14":30.12,"sma_20":2678.5,"sma_60":2724.25,"sma_120":2585.75},{"date":"2025-09-30","open":2555,"high":2635,"low":2555,"close":2595,"volume":15310,"rsi_14":33.33,"sma_20":2667.25,"sma_60":2726.75,"sma_120":2589.33},{"date":"2025-10-01","open":2595,"high":2595,"low":2555,"close":2565,"volume":5318,"rsi_14":30.43,"sma_20":2658.25,"sma_60":2729.17,"sma_120":2591.88},{"date":"2025-10-02","open":2570,"high":2580,"low":2495,"close":2540,"volume":18135,"rsi_14":31.11,"sma_20":2648.5,"sma_60":2730.58,"sma_120":2595.17},{"date":"2025-10-10","open":2520,"high":2535,"low":2485,"close":2500,"volume":13343,"rsi_14":32.18,"sma_20":2636.0,"sma_60":2731.42,"sma_120":2597.67},{"date":"2025-10-13","open":2500,"high":2530,"low":2500,"close":2500,"volume":8608,"rsi_14":33.73,"sma_20":2625.0,"sma_60":2732.25,"sma_120":2599.33},{"date":"2025-10-14","open":2530,"high":2530,"low":2460,"close":2500,"volume":5271,"rsi_14":36.36,"sma_20":2614.0,"sma_60":2732.58,"sma_120":2600.17},{"date":"2025-10-15","open":2480,"high":2585,"low":2480,"close":2515,"volume":21437,"rsi_14":35.53,"sma_20":2602.75,"sma_60":2733.67,"sma_120":2601.58},{"date":"2025-10-16","open":2520,"high":2525,"low":2450,"close":2500,"volume":15945,"rsi_14":28.77,"sma_20":2590.5,"sma_60":2733.67,"sma_120":2602.88},{"date":"2025-10-17","open":2480,"high":2570,"low":2465,"close":2495,"volume":5568,"rsi_14":27.4,"sma_20":2580.0,"sma_60":2721.08,"sma_120":2603.79},{"date":"2025-10-20","open":2495,"high":2512,"low":2465,"close":2490,"volume":7450,"rsi_14":21.74,"sma_20":2571.75,"sma_60":2713.42,"sma_120":2603.79},{"date":"2025-10-21","open":2500,"high":2560,"low":2500,"close":2500,"volume":13018,"rsi_14":29.31,"sma_20":2565.0,"sma_60":2705.08,"sma_120":2604.46},{"date":"2025-10-22","open":2565,"high":2565,"low":2485,"close":2550,"volume":13734,"rsi_14":35.94,"sma_20":2562.25,"sma_60":2699.5,"sma_120":2605.58},{"date":"2025-10-23","open":2530,"high":2530,"low":2490,"close":2510,"volume":13115,"rsi_14":41.07,"sma_20":2556.5,"sma_60":2692.67,"sma_120":2606.5},{"date":"2025-10-24","open":2510,"high":2510,"low":2470,"close":2510,"volume":8793,"rsi_14":41.82,"sma_20":2549.25,"sma_60":2685.75,"sma_120":2607.33},{"date":"2025-10-27","open":2485,"high":2570,"low":2485,"close":2505,"volume":11216,"rsi_14":31.25,"sma_20":2541.5,"sma_60":2681.25,"sma_120":2607.75},{"date":"2025-10-28","open":2530,"high":2555,"low":2495,"close":2495,"volume":3878,"rsi_14":34.09,"sma_20":2532.0,"sma_60":2677.25,"sma_120":2608.29},{"date":"2025-10-29","open":2530,"high":2650,"low":2480,"close":2515,"volume":8454,"rsi_14":45.24,"sma_20":2526.75,"sma_60":2672.17,"sma_120":2608.92},{"date":"2025-10-30","open":2515,"high":2515,"low":2425,"close":2435,"volume":6995,"rsi_14":37.25,"sma_20":2516.5,"sma_60":2665.58,"sma_120":2609.29},{"date":"2025-10-31","open":2435,"high":2790,"low":2425,"close":2440,"volume":146096,"rsi_14":38.46,"sma_20":2510.5,"sma_60":2658.67,"sma_120":2609.58},{"date":"2025-11-03","open":2530,"high":2530,"low":2390,"close":2390,"volume":16356,"rsi_14":32.26,"sma_20":2502.25,"sma_60":2652.67,"sma_120":2608.67},{"date":"2025-11-04","open":2400,"high":2400,"low":2335,"close":2335,"volume":8519,"rsi_14":24.29,"sma_20":2489.25,"sma_60":2646.92,"sma_120":2606.75},{"date":"2025-11-05","open":2335,"high":2335,"low":2260,"close":2280,"volume":21885,"rsi_14":21.79,"sma_20":2475.0,"sma_60":2640.08,"sma_120":2604.21},{"date":"2025-11-06","open":2260,"high":2300,"low":2225,"close":2300,"volume":8306,"rsi_14":25.93,"sma_20":2463.25,"sma_60":2633.25,"sma_120":2601.83},{"date":"2025-11-07","open":2300,"high":2300,"low":2195,"close":2215,"volume":27824,"rsi_14":21.65,"sma_20":2449.0,"sma_60":2624.33,"sma_120":2599.29},{"date":"2025-11-10","open":2215,"high":2235,"low":2170,"close":2235,"volume":13634,"rsi_14":23.23,"sma_20":2435.75,"sma_60":2614.92,"sma_120":2596.88},{"date":"2025-11-11","open":2245,"high":2260,"low":2200,"close":2205,"volume":9176,"rsi_14":13.68,"sma_20":2421.0,"sma_60":2604.83,"sma_120":2594.42},{"date":"2025-11-12","open":2215,"high":2355,"low":2215,"close":2230,"volume":19966,"rsi_14":19.57,"sma_20":2406.75,"sma_60":2595.75,"sma_120":2592.21},{"date":"2025-11-13","open":2320,"high":2360,"low":2235,"close":2250,"volume":3558,"rsi_14":22.92,"sma_20":2394.25,"sma_60":2586.75,"sma_120":2590.42},{"date":"2025-11-14","open":2320,"high":2320,"low":2225,"close":2265,"volume":1274,"rsi_14":25.51,"sma_20":2382.75,"sma_60":2578.0,"sma_120":2588.79},{"date":"2025-11-17","open":2310,"high":2310,"low":2185,"close":2190,"volume":13741,"rsi_14":22.52,"sma_20":2367.75,"sma_60":2568.0,"sma_120":2587.33},{"date":"2025-11-18","open":2240,"high":2360,"low":2185,"close":2250,"volume":32410,"rsi_14":27.73,"sma_20":2355.25,"sma_60":2559.83,"sma_120":2586.42},{"date":"2025-11-19","open":2250,"high":2320,"low":2185,"close":2210,"volume":11666,"rsi_14":29.73,"sma_20":2338.25,"sma_60":2550.25,"sma_120":2585.21},{"date":"2025-11-20","open":2260,"high":2290,"low":2215,"close":2285,"volume":10883,"rsi_14":37.6,"sma_20":2327.0,"sma_60":2541.83,"sma_120":2584.62},{"date":"2025-11-21","open":2290,"high":2290,"low":2235,"close":2240,"volume":2789,"rsi_14":37.9,"sma_20":2313.5,"sma_60":2532.33,"sma_120":2583.38},{"date":"2025-11-24","open":2240,"high":2245,"low":2185,"close":2185,"volume":9286,"rsi_14":37.9,"sma_20":2297.5,"sma_60":2521.92,"sma_120":2581.5},{"date":"2025-11-25","open":2185,"high":2320,"low":2185,"close":2200,"volume":3440,"rsi_14":43.1,"sma_20":2282.75,"sma_60":2511.5,"sma_120":2579.25},{"date":"2025-11-26","open":2220,"high":2310,"low":2205,"close":2310,"volume":2291,"rsi_14":50.75,"sma_20":2272.5,"sma_60":2503.33,"sma_120":2577.12},{"date":"2025-11-27","open":2310,"high":2340,"low":2250,"close":2290,"volume":5805,"rsi_14":56.2,"sma_20":2265.25,"sma_60":2494.42,"sma_120":2575.25},{"date":"2025-11-28","open":2290,"high":2335,"low":2270,"close":2275,"volume":4465,"rsi_14":53.33,"sma_20":2257.0,"sma_60":2485.83,"sma_120":2572.54},{"date":"2025-12-01","open":2230,"high":2270,"low":2230,"close":2250,"volume":4253,"rsi_14":53.78,"sma_20":2250.0,"sma_60":2476.92,"sma_120":2569.88},{"date":"2025-12-02","open":2250,"high":2350,"low":2245,"close":2265,"volume":3250,"rsi_14":52.99,"sma_20":2246.5,"sma_60":2467.67,"sma_120":2567.29},{"date":"2025-12-03","open":2265,"high":2395,"low":2260,"close":2270,"volume":5946,"rsi_14":51.75,"sma_20":2246.0,"sma_60":2459.75,"sma_120":2565.38},{"date":"2025-12-04","open":2270,"high":2340,"low":2270,"close":2335,"volume":6278,"rsi_14":55.65,"sma_20":2247.75,"sma_60":2453.17,"sma_120":2563.58},{"date":"2025-12-05","open":2335,"high":2345,"low":2310,"close":2335,"volume":7630,"rsi_14":63.3,"sma_20":2253.75,"sma_60":2446.25,"sma_120":2561.71},{"date":"2025-12-08","open":2335,"high":2385,"low":2275,"close":2285,"volume":4606,"rsi_14":53.27,"sma_20":2256.25,"sma_60":2439.0,"sma_120":2559.58},{"date":"2025-12-09","open":2285,"high":2375,"low":2275,"close":2285,"volume":6101,"rsi_14":57.58,"sma_20":2260.25,"sma_60":2431.75,"sma_120":2557.5},{"date":"2025-12-10","open":2285,"high":2340,"low":2285,"close":2295,"volume":12317,"rsi_14":51.16,"sma_20":2263.5,"sma_60":2424.33,"sma_120":2555.88},{"date":"2025-12-11","open":2305,"high":2360,"low":2300,"close":2330,"volume":4246,"rsi_14":60.71,"sma_20":2267.5,"sma_60":2417.42,"sma_120":2554.21},{"date":"2025-12-12","open":2390,"high":2390,"low":2300,"close":2325,"volume":6168,"rsi_14":68.92,"sma_20":2270.5,"sma_60":2411.08,"sma_120":2552.96},{"date":"2025-12-15","open":2385,"high":2385,"low":2250,"close":2315,"volume":5141,"rsi_14":65.75,"sma_20":2276.75,"sma_60":2405.42,"sma_120":2551.12},{"date":"2025-12-16","open":2315,"high":2350,"low":2300,"close":2320,"volume":6855,"rsi_14":51.92,"sma_20":2280.25,"sma_60":2400.17,"sma_120":2549.62},{"date":"2025-12-17","open":2320,"high":2345,"low":2295,"close":2345,"volume":1902,"rsi_14":60.38,"sma_20":2287.0,"sma_60":2395.83,"sma_120":2548.21},{"date":"2025-12-18","open":2345,"high":2405,"low":2320,"close":2375,"volume":7661,"rsi_14":67.86,"sma_20":2291.5,"sma_60":2391.67,"sma_120":2547.29},{"date":"2025-12-19","open":2340,"high":2360,"low":2310,"close":2325,"volume":8549,"rsi_14":62.3,"sma_20":2295.75,"sma_60":2386.17,"sma_120":2546.04},{"date":"2025-12-22","open":2330,"high":2635,"low":2330,"close":2385,"volume":124034,"rsi_14":67.14,"sma_20":2305.75,"sma_60":2381.58,"sma_120":2545.71},{"date":"2025-12-23","open":2420,"high":2495,"low":2375,"close":2390,"volume":11480,"rsi_14":67.14,"sma_20":2315.25,"sma_60":2376.67,"sma_120":2545.62},{"date":"2025-12-24","open":2390,"high":2390,"low":2360,"close":2365,"volume":15624,"rsi_14":54.84,"sma_20":2318.0,"sma_60":2372.42,"sma_120":2544.88},{"date":"2025-12-26","open":2365,"high":2440,"low":2340,"close":2435,"volume":12782,"rsi_14":63.16,"sma_20":2325.25,"sma_60":2369.0,"sma_120":2544.83},{"date":"2025-12-29","open":2465,"high":2555,"low":2395,"close":2400,"volume":7158,"rsi_14":65.75,"sma_20":2331.5,"sma_60":2366.33,"sma_120":2544.42},{"date":"2025-12-30","open":2400,"high":2540,"low":2395,"close":2400,"volume":8116,"rsi_14":65.75,"sma_20":2339.0,"sma_60":2363.75,"sma_120":2544.0},{"date":"2026-01-02","open":2495,"high":2495,"low":2375,"close":2400,"volume":6206,"rsi_14":64.79,"sma_20":2345.75,"sma_60":2360.5,"sma_120":2543.62},{"date":"2026-01-05","open":2400,"high":2480,"low":2375,"close":2480,"volume":3858,"rsi_14":68.75,"sma_20":2356.25,"sma_60":2359.08,"sma_120":2544.12},{"date":"2026-01-06","open":2515,"high":2515,"low":2415,"close":2475,"volume":18123,"rsi_14":68.75,"sma_20":2363.25,"sma_60":2358.08,"sma_120":2544.33},{"date":"2026-01-07","open":2475,"high":2475,"low":2405,"close":2405,"volume":13371,"rsi_14":59.78,"sma_20":2366.75,"sma_60":2356.5,"sma_120":2543.96},{"date":"2026-01-08","open":2405,"high":2475,"low":2375,"close":2375,"volume":12252,"rsi_14":55.67,"sma_20":2371.25,"sma_60":2354.42,"sma_120":2543.33},{"date":"2026-01-09","open":2385,"high":2480,"low":2375,"close":2425,"volume":21600,"rsi_14":57.84,"sma_20":2378.25,"sma_60":2353.17,"sma_120":2542.88},{"date":"2026-01-12","open":2465,"high":2580,"low":2435,"close":2510,"volume":12990,"rsi_14":61.95,"sma_20":2389.0,"sma_60":2353.08,"sma_120":2543.38},{"date":"2026-01-13","open":2490,"high":2580,"low":2415,"close":2505,"volume":8136,"rsi_14":67.31,"sma_20":2397.75,"sma_60":2353.17,"sma_120":2543.42},{"date":"2026-01-14","open":2505,"high":2660,"low":2435,"close":2660,"volume":61919,"rsi_14":72.36,"sma_20":2414.5,"sma_60":2355.92,"sma_120":2538.5},{"date":"2026-01-15","open":2650,"high":2690,"low":2530,"close":2650,"volume":32915,"rsi_14":70.97,"sma_20":2431.25,"sma_60":2358.58,"sma_120":2536.0},{"date":"2026-01-16","open":2650,"high":2675,"low":2510,"close":2545,"volume":20350,"rsi_14":62.86,"sma_20":2442.5,"sma_60":2359.33,"sma_120":2532.21},{"date":"2026-01-19","open":2545,"high":2580,"low":2470,"close":2500,"volume":11346,"rsi_14":57.81,"sma_20":2458.75,"sma_60":2359.08,"sma_120":2529.0},{"date":"2026-01-20","open":2500,"high":2765,"low":2470,"close":2530,"volume":97207,"rsi_14":59.7,"sma_20":2469.0,"sma_60":2359.42,"sma_120":2525.75},{"date":"2026-01-21","open":2530,"high":2700,"low":2500,"close":2545,"volume":43230,"rsi_14":60.58,"sma_20":2477.0,"sma_60":2360.08,"sma_120":2522.58},{"date":"2026-01-22","open":2545,"high":2600,"low":2495,"close":2545,"volume":17261,"rsi_14":55.37,"sma_20":2484.75,"sma_60":2360.92,"sma_120":2520.67},{"date":"2026-01-23","open":2545,"high":2555,"low":2500,"close":2530,"volume":12997,"rsi_14":54.47,"sma_20":2493.0,"sma_60":2361.17,"sma_120":2518.96},{"date":"2026-01-26","open":2545,"high":2560,"low":2505,"close":2545,"volume":8939,"rsi_14":62.5,"sma_20":2498.5,"sma_60":2363.0,"sma_120":2516.67},{"date":"2026-01-27","open":2545,"high":2620,"low":2545,"close":2550,"volume":9504,"rsi_14":66.36,"sma_20":2506.0,"sma_60":2364.83,"sma_120":2514.33},{"date":"2026-01-28","open":2550,"high":2555,"low":2465,"close":2480,"volume":19120,"rsi_14":54.95,"sma_20":2510.0,"sma_60":2366.33,"sma_120":2511.21},{"date":"2026-01-29","open":2480,"high":2480,"low":2410,"close":2420,"volume":18133,"rsi_14":41.51,"sma_20":2511.0,"sma_60":2367.75,"sma_120":2508.46},{"date":"2026-01-30","open":2420,"high":2430,"low":2305,"close":2370,"volume":30082,"rsi_14":38.26,"sma_20":2505.5,"sma_60":2369.25,"sma_120":2505.88},{"date":"2026-02-02","open":2370,"high":2370,"low":2310,"close":2325,"volume":13894,"rsi_14":13.98,"sma_20":2498.0,"sma_60":2369.67,"sma_120":2502.83},{"date":"2026-02-03","open":2325,"high":2355,"low":2315,"close":2345,"volume":6401,"rsi_14":17.89,"sma_20":2495.0,"sma_60":2371.83,"sma_120":2499.79},{"date":"2026-02-04","open":2345,"high":2490,"low":2330,"close":2350,"volume":19489,"rsi_14":24.0,"sma_20":2493.75,"sma_60":2368.58,"sma_120":2496.46},{"date":"2026-02-05","open":2470,"high":2490,"low":2335,"close":2475,"volume":20695,"rsi_14":43.0,"sma_20":2496.25,"sma_60":2372.58,"sma_120":2493.75},{"date":"2026-02-06","open":2595,"high":2595,"low":2355,"close":2535,"volume":22368,"rsi_14":53.4,"sma_20":2497.5,"sma_60":2378.08,"sma_120":2491.46},{"date":"2026-02-09","open":2535,"high":2645,"low":2480,"close":2615,"volume":39401,"rsi_14":57.52,"sma_20":2503.0,"sma_60":2384.5,"sma_120":2490.12},{"date":"2026-02-10","open":2615,"high":2645,"low":2575,"close":2590,"volume":27021,"rsi_14":53.91,"sma_20":2499.5,"sma_60":2390.17,"sma_120":2488.46},{"date":"2026-02-11","open":2655,"high":2670,"low":2580,"close":2620,"volume":11760,"rsi_14":56.2,"sma_20":2498.0,"sma_60":2396.08,"sma_120":2487.04},{"date":"2026-02-12","open":2680,"high":2680,"low":2590,"close":2625,"volume":6432,"rsi_14":57.98,"sma_20":2502.0,"sma_60":2403.33,"sma_120":2485.67},{"date":"2026-02-13","open":2600,"high":2695,"low":2570,"close":2620,"volume":22165,"rsi_14":56.41,"sma_20":2505.75,"sma_60":2409.5,"sma_120":2484.67},{"date":"2026-02-19","open":2620,"high":2675,"low":2540,"close":2630,"volume":6712,"rsi_14":56.78,"sma_20":2512.25,"sma_60":2416.5,"sma_120":2483.38},{"date":"2026-02-20","open":2630,"high":2650,"low":2525,"close":2550,"volume":10365,"rsi_14":55.83,"sma_20":2513.25,"sma_60":2420.92,"sma_120":2481.38},{"date":"2026-02-23","open":2550,"high":2690,"low":2520,"close":2550,"volume":10726,"rsi_14":62.04,"sma_20":2513.5,"sma_60":2426.08,"sma_120":2479.21},{"date":"2026-02-24","open":2550,"high":2645,"low":2495,"close":2540,"volume":25522,"rsi_14":67.0,"sma_20":2513.25,"sma_60":2432.0,"sma_120":2476.96},{"date":"2026-02-25","open":2545,"high":2545,"low":2500,"close":2500,"volume":7176,"rsi_14":67.68,"sma_20":2511.75,"sma_60":2437.0,"sma_120":2474.25},{"date":"2026-02-26","open":2515,"high":2650,"low":2430,"close":2480,"volume":12375,"rsi_14":63.64,"sma_20":2505.0,"sma_60":2503.25,"sma_120":2401.58},{"date":"2026-02-27","open":2690,"high":2690,"low":2400,"close":2430,"volume":14303,"rsi_14":57.41,"sma_20":2502.5,"sma_60":2442.17,"sma_120":2468.29},{"date":"2026-03-03","open":2430,"high":2475,"low":2315,"close":2315,"volume":27165,"rsi_14":34.91,"sma_20":2494.25,"sma_60":2442.83,"sma_120":2464.33},{"date":"2026-03-04","open":2315,"high":2335,"low":2205,"close":2235,"volume":22086,"rsi_14":22.73,"sma_20":2485.0,"sma_60":2442.58,"sma_120":2459.75},{"date":"2026-03-05","open":2255,"high":2430,"low":2205,"close":2270,"volume":15331,"rsi_14":15.84,"sma_20":2480.0,"sma_60":2442.67,"sma_120":2455.17},{"date":"2026-03-06","open":2280,"high":2340,"low":2280,"close":2330,"volume":5497,"rsi_14":25.93,"sma_20":2480.25,"sma_60":2443.67,"sma_120":2451.71},{"date":"2026-03-09","open":2330,"high":2490,"low":2295,"close":2480,"volume":14117,"rsi_14":39.39,"sma_20":2487.0,"sma_60":2446.08,"sma_120":2449.62},{"date":"2026-03-10","open":2480,"high":2495,"low":2405,"close":2495,"volume":3551,"rsi_14":40.3,"sma_20":2494.25,"sma_60":2448.75,"sma_120":2447.5},{"date":"2026-03-11","open":2495,"high":2495,"low":2425,"close":2490,"volume":6516,"rsi_14":40.3,"sma_20":2495.0,"sma_60":2452.17,"sma_120":2445.58},{"date":"2026-03-12","open":2495,"high":2495,"low":2395,"close":2495,"volume":5711,"rsi_14":39.85,"sma_20":2493.0,"sma_60":2455.67,"sma_120":2443.71},{"date":"2026-03-13","open":2495,"high":2495,"low":2435,"close":2440,"volume":9358,"rsi_14":41.41,"sma_20":2484.25,"sma_60":2458.08,"sma_120":2441.21},{"date":"2026-03-16","open":2495,"high":2495,"low":2395,"close":2430,"volume":9738,"rsi_14":40.77,"sma_20":2476.25,"sma_60":2498.08,"sma_120":2416.54},{"date":"2026-03-17","open":2420,"high":2455,"low":2360,"close":2400,"volume":3639,"rsi_14":39.55,"sma_20":2465.25,"sma_60":2461.0,"sma_120":2436.04},{"date":"2026-03-18","open":2405,"high":2535,"low":2390,"close":2530,"volume":5161,"rsi_14":51.97,"sma_20":2460.5,"sma_60":2464.58,"sma_120":2435.0},{"date":"2026-03-19","open":2530,"high":2570,"low":2495,"close":2550,"volume":2487,"rsi_14":54.61,"sma_20":2457.0,"sma_60":2468.42,"sma_120":2434.29},{"date":"2026-03-20","open":2550,"high":2585,"low":2410,"close":2455,"volume":9536,"rsi_14":51.55,"sma_20":2448.25,"sma_60":2470.25,"sma_120":2433.04},{"date":"2026-03-23","open":2480,"high":2485,"low":2400,"close":2430,"volume":1898,"rsi_14":58.04,"sma_20":2442.25,"sma_60":2471.17,"sma_120":2431.42},{"date":"2026-03-24","open":2430,"high":2440,"low":2390,"close":2390,"volume":4142,"rsi_14":61.48,"sma_20":2434.25,"sma_60":2472.25,"sma_120":2429.21},{"date":"2026-03-25","open":2390,"high":2580,"low":2380,"close":2435,"volume":15457,"rsi_14":62.04,"sma_20":2429.0,"sma_60":2473.08,"sma_120":2427.33},{"date":"2026-03-26","open":2445,"high":2480,"low":2410,"close":2460,"volume":3124,"rsi_14":60.0,"sma_20":2427.0,"sma_60":2474.25,"sma_120":2425.46},{"date":"2026-03-27","open":2460,"high":2490,"low":2390,"close":2470,"volume":4900,"rsi_14":49.02,"sma_20":2426.5,"sma_60":2476.0,"sma_120":2424.21},{"date":"2026-03-30","open":2410,"high":2590,"low":2405,"close":2560,"volume":43657,"rsi_14":55.56,"sma_20":2433.0,"sma_60":2478.08,"sma_120":2423.54},{"date":"2026-03-31","open":2560,"high":2595,"low":2500,"close":2540,"volume":15113,"rsi_14":54.17,"sma_20":2444.25,"sma_60":2480.42,"sma_120":2423.38},{"date":"2026-04-01","open":2515,"high":2630,"low":2500,"close":2585,"volume":17367,"rsi_14":57.03,"sma_20":2461.75,"sma_60":2483.5,"sma_120":2423.62},{"date":"2026-04-02","open":2585,"high":2645,"low":2510,"close":2510,"volume":16130,"rsi_14":55.3,"sma_20":2473.75,"sma_60":2485.33,"sma_120":2422.92},{"date":"2026-04-03","open":2510,"high":2695,"low":2500,"close":2570,"volume":20277,"rsi_14":59.86,"sma_20":2485.75,"sma_60":2486.83,"sma_120":2422.96},{"date":"2026-04-06","open":2545,"high":2690,"low":2480,"close":2625,"volume":20149,"rsi_14":65.31,"sma_20":2493.0,"sma_60":2489.33,"sma_120":2423.71},{"date":"2026-04-07","open":2625,"high":2700,"low":2580,"close":2605,"volume":21117,"rsi_14":56.0,"sma_20":2498.5,"sma_60":2492.67,"sma_120":2424.58},{"date":"2026-04-08","open":2690,"high":2690,"low":2605,"close":2625,"volume":14760,"rsi_14":56.0,"sma_20":2505.25,"sma_60":2496.83,"sma_120":2425.62},{"date":"2026-04-09","open":2690,"high":2765,"low":2605,"close":2615,"volume":18108,"rsi_14":64.81,"sma_20":2511.25,"sma_60":2500.0,"sma_120":2426.58},{"date":"2026-04-10","open":2640,"high":2690,"low":2605,"close":2675,"volume":19508,"rsi_14":71.3,"sma_20":2523.0,"sma_60":2502.75,"sma_120":2427.92},{"date":"2026-04-13","open":2655,"high":2675,"low":2550,"close":2615,"volume":13101,"rsi_14":68.91,"sma_20":2532.25,"sma_60":2504.58,"sma_120":2428.88},{"date":"2026-04-14","open":2580,"high":2700,"low":2580,"close":2590,"volume":17396,"rsi_14":63.48,"sma_20":2541.75,"sma_60":2503.42,"sma_120":2429.67},{"date":"2026-04-15","open":2690,"high":2775,"low":2610,"close":2695,"volume":36636,"rsi_14":67.94,"sma_20":2550.0,"sma_60":2504.17,"sma_120":2431.38},{"date":"2026-04-16","open":2700,"high":2770,"low":2620,"close":2650,"volume":51712,"rsi_14":63.04,"sma_20":2555.0,"sma_60":2505.92,"sma_120":2432.62},{"date":"2026-04-17","open":2775,"high":2775,"low":2655,"close":2695,"volume":2526,"rsi_14":60.47,"sma_20":2567.0,"sma_60":2509.17,"sma_120":2433.83},{"date":"2026-04-20","open":2780,"high":2780,"low":2610,"close":2615,"volume":22863,"rsi_14":55.32,"sma_20":2576.25,"sma_60":2510.58,"sma_120":2434.71},{"date":"2026-04-21","open":2735,"high":2735,"low":2590,"close":2600,"volume":15213,"rsi_14":51.11,"sma_20":2586.75,"sma_60":2511.5,"sma_120":2435.46},{"date":"2026-04-22","open":2600,"high":2655,"low":2595,"close":2645,"volume":5263,"rsi_14":60.47,"sma_20":2597.25,"sma_60":2513.17,"sma_120":2436.62},{"date":"2026-04-23","open":2645,"high":2650,"low":2600,"close":2600,"volume":8159,"rsi_14":52.38,"sma_20":2604.25,"sma_60":2514.33,"sma_120":2437.5},{"date":"2026-04-24","open":2600,"high":2650,"low":2570,"close":2650,"volume":20309,"rsi_14":52.0,"sma_20":2613.25,"sma_60":2516.08,"sma_120":2438.62},{"date":"2026-04-27","open":2645,"high":2700,"low":2630,"close":2640,"volume":14474,"rsi_14":52.85,"sma_20":2617.25,"sma_60":2517.58,"sma_120":2440.33},{"date":"2026-04-28","open":2640,"high":2665,"low":2615,"close":2640,"volume":11996,"rsi_14":51.26,"sma_20":2622.25,"sma_60":2520.25,"sma_120":2442.0},{"date":"2026-04-29","open":2640,"high":2665,"low":2605,"close":2660,"volume":11276,"rsi_14":53.72,"sma_20":2626.0,"sma_60":2524.25,"sma_120":2493.42},{"date":"2026-04-30","open":2640,"high":2645,"low":2625,"close":2630,"volume":3093,"rsi_14":54.08,"sma_20":2636.25,"sma_60":2582.33,"sma_120":2509.62},{"date":"2026-05-04","open":2630,"high":2640,"low":2570,"close":2570,"volume":9307,"rsi_14":46.09,"sma_20":2632.0,"sma_60":2532.67,"sma_120":2449.12},{"date":"2026-05-06","open":2570,"high":2615,"low":2515,"close":2515,"volume":7927,"rsi_14":43.8,"sma_20":2626.5,"sma_60":2535.5,"sma_120":2450.92},{"date":"2026-05-07","open":2545,"high":2545,"low":2330,"close":2475,"volume":17186,"rsi_14":29.63,"sma_20":2620.0,"sma_60":2537.58,"sma_120":2453.08},{"date":"2026-05-08","open":2450,"high":2590,"low":2400,"close":2405,"volume":8203,"rsi_14":28.32,"sma_20":2609.0,"sma_60":2536.42,"sma_120":2454.5},{"date":"2026-05-11","open":2415,"high":2545,"low":2395,"close":2395,"volume":6430,"rsi_14":21.7,"sma_20":2598.0,"sma_60":2534.08,"sma_120":2456.08},{"date":"2026-05-12","open":2405,"high":2625,"low":2380,"close":2510,"volume":26541,"rsi_14":40.71,"sma_20":2589.75,"sma_60":2532.33,"sma_120":2458.42},{"date":"2026-05-13","open":2560,"high":2560,"low":2450,"close":2460,"volume":11323,"rsi_14":38.33,"sma_20":2582.0,"sma_60":2530.17,"sma_120":2460.17},{"date":"2026-05-14","open":2460,"high":2615,"low":2355,"close":2585,"volume":22573,"rsi_14":45.59,"sma_20":2581.75,"sma_60":2529.58,"sma_120":2462.83},{"date":"2026-05-15","open":2635,"high":2635,"low":2415,"close":2500,"volume":9957,"rsi_14":43.06,"sma_20":2572.0,"sma_60":2527.5,"sma_120":2465.42},{"date":"2026-05-18","open":2500,"high":2510,"low":2335,"close":2430,"volume":29002,"rsi_14":35.14,"sma_20":2561.0,"sma_60":2524.33,"sma_120":2466.92},{"date":"2026-05-19","open":2430,"high":2480,"low":2380,"close":2465,"volume":16983,"rsi_14":38.56,"sma_20":2549.5,"sma_60":2521.58,"sma_120":2469.04},{"date":"2026-05-20","open":2445,"high":2620,"low":2360,"close":2405,"volume":9424,"rsi_14":35.76,"sma_20":2539.0,"sma_60":2519.17,"sma_120":2470.04},{"date":"2026-05-21","open":2420,"high":2490,"low":2405,"close":2430,"volume":22813,"rsi_14":36.14,"sma_20":2530.5,"sma_60":2517.17,"sma_120":2471.62},{"date":"2026-05-22","open":2430,"high":2495,"low":2400,"close":2465,"volume":10765,"rsi_14":40.12,"sma_20":2521.5,"sma_60":2515.92,"sma_120":2473.96},{"date":"2026-05-26","open":2465,"high":2465,"low":2415,"close":2415,"volume":8725,"rsi_14":40.61,"sma_20":2512.25,"sma_60":2514.5,"sma_120":2475.75},{"date":"2026-05-27","open":2400,"high":2405,"low":2345,"close":2385,"volume":12385,"rsi_14":41.87,"sma_20":2499.0,"sma_60":2512.92,"sma_120":2476.38},{"date":"2026-05-28","open":2375,"high":2380,"low":2220,"close":2380,"volume":17476,"rsi_14":43.79,"sma_20":2486.0,"sma_60":2512.08,"sma_120":2477.12},{"date":"2026-05-29","open":2375,"high":2375,"low":2220,"close":2220,"volume":9444,"rsi_14":39.18,"sma_20":2465.0,"sma_60":2510.5,"sma_120":2476.67},{"date":"2026-06-01","open":2220,"high":2235,"low":2055,"close":2070,"volume":46505,"rsi_14":33.67,"sma_20":2435.5,"sma_60":2507.75,"sma_120":2475.17},{"date":"2026-06-02","open":2070,"high":2125,"low":2020,"close":2115,"volume":10926,"rsi_14":28.65,"sma_20":2409.75,"sma_60":2505.17,"sma_120":2473.92},{"date":"2026-06-04","open":2210,"high":2210,"low":2070,"close":2105,"volume":3180,"rsi_14":29.94,"sma_20":2386.5,"sma_60":2501.42,"sma_120":2472.54},{"date":"2026-06-05","open":2125,"high":2130,"low":2055,"close":2105,"volume":12040,"rsi_14":18.42,"sma_20":2366.0,"sma_60":2495.17,"sma_120":2470.62},{"date":"2026-06-08","open":2015,"high":2100,"low":1995,"close":2050,"volume":7404,"rsi_14":19.18,"sma_20":2344.75,"sma_60":2487.75,"sma_120":2468.25},{"date":"2026-06-09","open":2050,"high":2205,"low":2010,"close":2025,"volume":12512,"rsi_14":20.44,"sma_20":2325.75,"sma_60":2480.0,"sma_120":2466.08},{"date":"2026-06-10","open":2105,"high":2110,"low":2000,"close":2005,"volume":6100,"rsi_14":15.67,"sma_20":2306.25,"sma_60":2471.83,"sma_120":2463.75},{"date":"2026-06-11","open":2005,"high":2060,"low":2000,"close":2035,"volume":4907,"rsi_14":21.09,"sma_20":2282.5,"sma_60":2465.08,"sma_120":2461.58},{"date":"2026-06-12","open":2105,"high":2105,"low":2000,"close":2080,"volume":5450,"rsi_14":23.48,"sma_20":2263.5,"sma_60":2459.25,"sma_120":2459.5},{"date":"2026-06-15","open":2105,"high":2105,"low":2030,"close":2030,"volume":5219,"rsi_14":17.78,"sma_20":2235.75,"sma_60":2453.08,"sma_120":2457.04},{"date":"2026-06-16","open":2020,"high":2020,"low":1995,"close":2010,"volume":7537,"rsi_14":18.6,"sma_20":2211.25,"sma_60":2444.42,"sma_120":2454.5},{"date":"2026-06-17","open":1995,"high":2015,"low":1995,"close":2015,"volume":7233,"rsi_14":32.0,"sma_20":2065.25,"sma_60":2392.5,"sma_120":2434.25},{"date":"2026-06-18","open":2015,"high":2015,"low":1992,"close":2010,"volume":4108,"rsi_14":20.16,"sma_20":2167.75,"sma_60":2428.08,"sma_120":2449.17},{"date":"2026-06-19","open":1993,"high":2010,"low":1936,"close":1994,"volume":5336,"rsi_14":26.26,"sma_20":2147.2,"sma_60":2420.82,"sma_120":2445.99},{"date":"2026-06-22","open":1836,"high":1905,"low":1825,"close":1838,"volume":13194,"rsi_14":25.93,"sma_20":2117.6,"sma_60":2411.62,"sma_120":2441.93},{"date":"2026-06-23","open":1790,"high":1833,"low":1715,"close":1717,"volume":13546,"rsi_14":14.34,"sma_20":2080.2,"sma_60":2399.65,"sma_120":2436.37},{"date":"2026-06-24","open":1715,"high":1800,"low":1572,"close":1669,"volume":19998,"rsi_14":13.42,"sma_20":2042.9,"sma_60":2386.47,"sma_120":2430.36},{"date":"2026-06-25","open":1669,"high":1836,"low":1669,"close":1697,"volume":8147,"rsi_14":17.31,"sma_20":2008.5,"sma_60":2373.58,"sma_120":2424.79},{"date":"2026-06-26","open":1838,"high":1838,"low":1616,"close":1660,"volume":21033,"rsi_14":17.82,"sma_20":1972.5,"sma_60":2358.58,"sma_120":2418.33},{"date":"2026-06-29","open":1680,"high":1838,"low":1680,"close":1705,"volume":5549,"rsi_14":24.44,"sma_20":1946.75,"sma_60":2344.67,"sma_120":2412.54},{"date":"2026-06-30","open":1833,"high":1845,"low":1650,"close":1694,"volume":11653,"rsi_14":24.8,"sma_20":1927.95,"sma_60":2329.82,"sma_120":2406.66},{"date":"2026-07-01","open":1694,"high":1861,"low":1694,"close":1732,"volume":2038,"rsi_14":25.76,"sma_20":1908.8,"sma_60":2316.85,"sma_120":2401.09},{"date":"2026-07-02","open":1795,"high":1941,"low":1730,"close":1817,"volume":27038,"rsi_14":30.23,"sma_20":1894.4,"sma_60":2304.3,"sma_120":2395.57},{"date":"2026-07-03","open":1803,"high":1804,"low":1744,"close":1756,"volume":4703,"rsi_14":29.73,"sma_20":1876.95,"sma_60":2289.82,"sma_120":2389.57},{"date":"2026-07-06","open":1741,"high":1754,"low":1714,"close":1735,"volume":6920,"rsi_14":29.69,"sma_20":1861.2,"sma_60":2275.32,"sma_120":2383.99},{"date":"2026-07-07","open":1736,"high":1939,"low":1729,"close":1758,"volume":15463,"rsi_14":31.51,"sma_20":1847.85,"sma_60":2260.87,"sma_120":2378.85},{"date":"2026-07-08","open":1753,"high":1862,"low":1736,"close":1736,"volume":13311,"rsi_14":30.76,"sma_20":1834.4,"sma_60":2246.22,"sma_120":2373.11},{"date":"2026-07-09","open":1722,"high":1865,"low":1701,"close":1797,"volume":8926,"rsi_14":36.99,"sma_20":1822.5,"sma_60":2231.58,"sma_120":2367.17},{"date":"2026-07-10","open":1929,"high":1929,"low":1754,"close":1826,"volume":1734,"rsi_14":49.05,"sma_20":1809.8,"sma_60":2218.43,"sma_120":2361.51},{"date":"2026-07-13","open":1826,"high":1826,"low":1736,"close":1747,"volume":4692,"rsi_14":52.55,"sma_20":1795.65,"sma_60":2204.38,"sma_120":2353.9},{"date":"2026-07-14","open":1800,"high":1821,"low":1711,"close":1747,"volume":7369,"rsi_14":57.22,"sma_20":1782.5,"sma_60":2188.58,"sma_120":2346.38},{"date":"2026-07-15","open":1943,"high":2045,"low":1700,"close":1822,"volume":14966,"rsi_14":60.65,"sma_20":1772.85,"sma_60":2174.78,"sma_120":2340.35},{"date":"2026-07-16","open":1855,"high":1855,"low":1781,"close":1784,"volume":1582,"rsi_14":60.54,"sma_20":1761.55,"sma_60":2159.6,"sma_120":2334.38},{"date":"2026-07-20","open":1800,"high":1800,"low":1561,"close":1600,"volume":21434,"rsi_14":42.78,"sma_20":1741.85,"sma_60":2142.68,"sma_120":2326.63},{"date":"2026-07-21","open":1800,"high":1800,"low":1609,"close":1663,"volume":14983,"rsi_14":48.01,"sma_20":1733.1,"sma_60":2127.07,"sma_120":2319.28},{"date":"2026-07-22","open":1665,"high":1796,"low":1625,"close":1686,"volume":8139,"rsi_14":46.99,"sma_20":1731.55,"sma_60":2111.08,"sma_120":2312.12},{"date":"2026-07-23","open":1686,"high":1756,"low":1686,"close":1756,"volume":4586,"rsi_14":45.93,"sma_20":1735.9,"sma_60":2097.02,"sma_120":2305.68},{"date":"2026-07-24","open":1765,"high":1799,"low":1691,"close":1755,"volume":1029,"rsi_14":49.93,"sma_20":1738.8,"sma_60":2082.1,"sma_120":2299.09},{"date":"2026-07-27","open":1737,"high":1799,"low":1705,"close":1782,"volume":4012,"rsi_14":53.38,"sma_20":1744.9,"sma_60":2067.8,"sma_120":2292.69},{"date":"2026-07-28","open":1799,"high":1800,"low":1700,"close":1708,"volume":9979,"rsi_14":46.65,"sma_20":1745.05,"sma_60":2052.27,"sma_120":2286.26},{"date":"2026-07-29","open":1795,"high":1800,"low":1625,"close":1625,"volume":2646,"rsi_14":43.12,"sma_20":1741.6,"sma_60":2035.02,"sma_120":2279.63},{"date":"2026-07-30","open":1625,"high":1799,"low":1600,"close":1610,"volume":11940,"rsi_14":37.71,"sma_20":1735.5,"sma_60":2018.02,"sma_120":2273.3},{"date":"2026-07-31","open":1610,"high":1786,"low":1590,"close":1681,"volume":4362,"rsi_14":40.97,"sma_20":1728.7,"sma_60":2003.2,"sma_120":2267.93},{"date":"2026-08-03","open":1681,"high":1759,"low":1625,"close":1647,"volume":5734,"rsi_14":43.4,"sma_20":1723.25,"sma_60":1988.73,"sma_120":2262.12},{"date":"2026-08-04","open":1700,"high":1796,"low":1674,"close":1770,"volume":6023,"rsi_14":51.31,"sma_20":1725.0,"sma_60":1976.98,"sma_120":2257.28},{"date":"2026-08-05","open":1770,"high":1797,"low":1712,"close":1777,"volume":11920,"rsi_14":47.23,"sma_20":1725.95,"sma_60":1966.52,"sma_120":2251.47},{"date":"2026-08-06","open":1762,"high":1762,"low":1716,"close":1757,"volume":4002,"rsi_14":48.3,"sma_20":1727.0,"sma_60":1955.88,"sma_120":2244.98},{"date":"2026-08-07","open":1742,"high":1770,"low":1727,"close":1727,"volume":888,"rsi_14":59.91,"sma_20":1723.5,"sma_60":1942.83,"sma_120":2237.58},{"date":"2026-08-10","open":1741,"high":1742,"low":1720,"close":1721,"volume":3549,"rsi_14":54.97,"sma_20":1718.25,"sma_60":1930.52,"sma_120":2230.34},{"date":"2026-08-11","open":1730,"high":1801,"low":1721,"close":1773,"volume":3114,"rsi_14":57.1,"sma_20":1719.55,"sma_60":1916.98,"sma_120":2223.28},{"date":"2026-08-12","open":1773,"high":1809,"low":1745,"close":1809,"volume":2955,"rsi_14":54.58,"sma_20":1722.65,"sma_60":1905.47,"sma_120":2216.48},{"date":"2026-08-13","open":1794,"high":1955,"low":1789,"close":1805,"volume":2937,"rsi_14":54.3,"sma_20":1721.8,"sma_60":1895.05,"sma_120":2209.69},{"date":"2026-08-14","open":1805,"high":1928,"low":1805,"close":1849,"volume":2249,"rsi_14":55.59,"sma_20":1725.05,"sma_60":1884.78,"sma_120":2203.18},{"date":"2026-08-18","open":1839,"high":1955,"low":1835,"close":1870,"volume":3629,"rsi_14":64.84,"sma_20":1738.55,"sma_60":1875.87,"sma_120":2197.52},{"date":"2026-08-19","open":1870,"high":1870,"low":1786,"close":1855,"volume":1270,"rsi_14":74.06,"sma_20":1748.15,"sma_60":1866.28,"sma_120":2191.72},{"date":"2026-08-20","open":1837,"high":1899,"low":1835,"close":1896,"volume":5648,"rsi_14":78.37,"sma_20":1758.65,"sma_60":1856.8,"sma_120":2186.36},{"date":"2026-08-21","open":1835,"high":1895,"low":1826,"close":1895,"volume":1776,"rsi_14":74.65,"sma_20":1765.6,"sma_60":1848.13,"sma_120":2181.32},{"date":"2026-08-24","open":1872,"high":1889,"low":1700,"close":1732,"volume":39781,"rsi_14":57.55,"sma_20":1764.45,"sma_60":1837.25,"sma_120":2175.08},{"date":"2026-08-25","open":1766,"high":1792,"low":1704,"close":1765,"volume":2152,"rsi_14":49.47,"sma_20":1763.6,"sma_60":1827.0,"sma_120":2169.54},{"date":"2026-08-26","open":1765,"high":1787,"low":1696,"close":1787,"volume":6289,"rsi_14":51.02,"sma_20":1767.55,"sma_60":1819.78,"sma_120":2165.14},{"date":"2026-08-27","open":1787,"high":1868,"low":1755,"close":1756,"volume":2179,"rsi_14":49.9,"sma_20":1774.1,"sma_60":1814.55,"sma_120":2161.15},{"date":"2026-08-28","open":1756,"high":1756,"low":1742,"close":1750,"volume":1315,"rsi_14":52.42,"sma_20":1781.1,"sma_60":1808.47,"sma_120":2156.82},{"date":"2026-08-31","open":1750,"high":1899,"low":1721,"close":1759,"volume":12302,"rsi_14":53.97,"sma_20":1785.0,"sma_60":1802.7,"sma_120":2152.06},{"date":"2026-09-01","open":1759,"high":1814,"low":1737,"close":1768,"volume":3948,"rsi_14":49.43,"sma_20":1791.05,"sma_60":1797.08,"sma_120":2146.12},{"date":"2026-09-02","open":1768,"high":1944,"low":1702,"close":1832,"volume":27961,"rsi_14":52.48,"sma_20":1794.15,"sma_60":1793.45,"sma_120":2140.6},{"date":"2026-09-03","open":1832,"high":1894,"low":1778,"close":1888,"volume":7074,"rsi_14":58.06,"sma_20":1799.7,"sma_60":1791.17,"sma_120":2135.58},{"date":"2026-09-04","open":1887,"high":1887,"low":1798,"close":1798,"volume":2645,"rsi_14":45.45,"sma_20":1801.75,"sma_60":1787.72,"sma_120":2129.78},{"date":"2026-09-07","open":1807,"high":1814,"low":1776,"close":1814,"volume":1299,"rsi_14":44.96,"sma_20":1806.1,"sma_60":1784.03,"sma_120":2124.56},{"date":"2026-09-08","open":1726,"high":1840,"low":1726,"close":1762,"volume":11644,"rsi_14":42.16,"sma_20":1808.15,"sma_60":1778.73,"sma_120":2118.99},{"date":"2026-09-09","open":1745,"high":1800,"low":1736,"close":1744,"volume":5915,"rsi_14":36.67,"sma_20":1806.7,"sma_60":1773.97,"sma_120":2113.53},{"date":"2026-09-10","open":1755,"high":1878,"low":1744,"close":1767,"volume":1241,"rsi_14":39.19,"sma_20":1804.6,"sma_60":1769.92,"sma_120":2107.17},{"date":"2026-09-11","open":1767,"high":1851,"low":1737,"close":1769,"volume":1379,"rsi_14":54.29,"sma_20":1802.8,"sma_60":1765.82,"sma_120":2100.66},{"date":"2026-09-14","open":1769,"high":1784,"low":1729,"close":1768,"volume":1627,"rsi_14":50.38,"sma_20":1798.75,"sma_60":1761.78,"sma_120":2094.93},{"date":"2026-09-15","open":1760,"high":2025,"low":1730,"close":1910,"volume":10203,"rsi_14":61.85,"sma_20":1800.75,"sma_60":1760.38,"sma_120":2090.6},{"date":"2026-09-16","open":1731,"high":1838,"low":1729,"close":1745,"volume":2817,"rsi_14":49.16,"sma_20":1795.25,"sma_60":1758.83,"sma_120":2085.22},{"date":"2026-09-17","open":1864,"high":1885,"low":1729,"close":1830,"volume":4461,"rsi_14":55.46,"sma_20":1791.95,"sma_60":1760.72,"sma_120":2080.18},{"date":"2026-09-18","open":1881,"high":1937,"low":1785,"close":1899,"volume":3577,"rsi_14":58.84,"sma_20":1792.15,"sma_60":1764.55,"sma_120":2075.51},{"date":"2026-09-21","open":1899,"high":1904,"low":1828,"close":1898,"volume":2036,"rsi_14":58.29,"sma_20":1800.45,"sma_60":1767.9,"sma_120":2070.74},{"date":"2026-09-22","open":1866,"high":1919,"low":1866,"close":1895,"volume":1718,"rsi_14":54.36,"sma_20":1806.95,"sma_60":1771.82,"sma_120":2065.2},{"date":"2026-09-23","open":1911,"high":1911,"low":1851,"close":1867,"volume":307,"rsi_14":48.49,"sma_20":1810.95,"sma_60":1774.52,"sma_120":2059.59},{"date":"2026-09-28","open":1864,"high":1980,"low":1831,"close":1868,"volume":4754,"rsi_14":55.78,"sma_20":1816.55,"sma_60":1777.42,"sma_120":2053.62},{"date":"2026-09-29","open":1869,"high":1869,"low":1774,"close":1854,"volume":11199,"rsi_14":53.31,"sma_20":1821.75,"sma_60":1779.45,"sma_120":2048.15},{"date":"2026-09-30","open":1775,"high":1854,"low":1774,"close":1831,"volume":8542,"rsi_14":56.0,"sma_20":1825.35,"sma_60":1779.68,"sma_120":2041.99},{"date":"2026-10-01","open":1827,"high":1954,"low":1796,"close":1954,"volume":4243,"rsi_14":65.44,"sma_20":1834.65,"sma_60":1782.98,"sma_120":2036.4},{"date":"2026-10-02","open":1900,"high":1954,"low":1796,"close":1938,"volume":12611,"rsi_14":62.7,"sma_20":1839.95,"sma_60":1786.37,"sma_120":2030.84},{"date":"2026-10-06","open":1798,"high":1955,"low":1791,"close":1949,"volume":4668,"rsi_14":63.2,"sma_20":1843.0,"sma_60":1789.55,"sma_120":2025.21},{"date":"2026-10-07","open":1944,"high":1944,"low":1804,"close":1925,"volume":15719,"rsi_14":61.13,"sma_20":1849.35,"sma_60":1792.7,"sma_120":2019.46},{"date":"2026-10-08","open":1939,"high":1939,"low":1800,"close":1898,"volume":12306,"rsi_14":48.98,"sma_20":1853.55,"sma_60":1794.38,"sma_120":2012.98},{"date":"2026-10-12","open":1914,"high":1914,"low":1815,"close":1910,"volume":8041,"rsi_14":68.88,"sma_20":1860.95,"sma_60":1795.78,"sma_120":2007.11},{"date":"2026-10-13","open":1823,"high":1879,"low":1820,"close":1877,"volume":6327,"rsi_14":56.1,"sma_20":1867.6,"sma_60":1797.95,"sma_120":2001.17},{"date":"2026-10-14","open":1877,"high":1944,"low":1875,"close":1877,"volume":2003,"rsi_14":46.52,"sma_20":1873.1,"sma_60":1800.12,"sma_120":1994.35},{"date":"2026-10-15","open":1877,"high":1877,"low":1803,"close":1803,"volume":5812,"rsi_14":37.79,"sma_20":1874.8,"sma_60":1799.8,"sma_120":1987.29},{"date":"2026-10-16","open":1801,"high":1895,"low":1801,"close":1895,"volume":5451,"rsi_14":50.0,"sma_20":1881.15,"sma_60":1801.65,"sma_120":1980.62},{"date":"2026-10-19","open":1879,"high":1879,"low":1732,"close":1837,"volume":13131,"rsi_14":47.05,"sma_20":1877.5,"sma_60":1805.6,"sma_120":1974.14},{"date":"2026-10-20","open":1818,"high":1954,"low":1766,"close":1939,"volume":4294,"rsi_14":55.83,"sma_20":1887.2,"sma_60":1810.2,"sma_120":1968.63},{"date":"2026-10-21","open":1802,"high":1899,"low":1741,"close":1743,"volume":2070,"rsi_14":42.98,"sma_20":1882.85,"sma_60":1811.15,"sma_120":1961.12},{"date":"2026-10-22","open":1850,"high":1850,"low":1731,"close":1832,"volume":1137,"rsi_14":50.06,"sma_20":1879.5,"sma_60":1812.42,"sma_120":1954.72},{"date":"2026-10-23","open":1878,"high":1878,"low":1757,"close":1811,"volume":1331,"rsi_14":40.53,"sma_20":1875.15,"sma_60":1813.35,"sma_120":1947.72}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":0.93,"ttm_eps":null,"close":4695.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":0.85,"ttm_eps":null,"close":4200.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":0.63,"ttm_eps":null,"close":3095.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":0.5,"ttm_eps":null,"close":2490.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":0.49,"ttm_eps":null,"close":2400.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":0.53,"ttm_eps":null,"close":2595.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":562.06,"pbr":0.47,"ttm_eps":null,"close":2400.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":0.5,"ttm_eps":null,"close":2540.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":0.34,"ttm_eps":null,"close":1694.0}],"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":"나라셀라","phase":"above-fold","symbol_resolved":true}