{"status":"ok","report":{"price_analysis":{"current":1951.0,"change_1d":-2.7,"change_7d":-15.0,"change_30d":4.9,"high_30d":2870.0,"low_30d":1815.0,"position_in_range":13.0,"support":1920.5,"resistance":2764.5},"summary":"뷰티스킨(406820)은 Consumer Defensive 섹터 KR 시장 종목입니다, 시가총액 277.51억. 현재가 1,964원, 전일 대비 -2.0%, 30일 +4.9%. ROE -9.7%. 기술적 시그널: RSI 30(과매도), MACD 데드크로스. 최근 5일 외국인 순매수 6.11만, 기관 순매도 0.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -9.7%로 적자 상태입니다. 시가총액 277.51억. 매출 516.72억, 영업이익 -17.28억.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":0.98,"roe":-9.67,"eps":-199.0,"revenue":51672438304.0,"operating_income":-1727897107.0,"net_income":-3173782073.0,"market_cap":27567589029,"profit_margin":-6.14,"roa":-3.13,"operating_margin":-3.34,"gross_margin":30.45,"debt_ratio":2.092924852735629,"total_assets":87114769912.0,"total_equity":28165821693.0,"total_debt":58948948219.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 30.0로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-3.09)가 시그널선(55.74)을 하회합니다(데드크로스). SMA20 2362, SMA60 2081 — 혼조세입니다. 볼린저밴드 2079~2645 (현재 위치 -20%).","trend":"하락","grade":"C","comment":"하락 추세, RSI 30","rsi_14":29.959514170040478,"macd":-3.0925304921570387,"macd_signal":55.74232199872442,"sma_20":2362.25,"sma_60":2081.2166666666667,"bb_upper":2645.3484810980094,"bb_lower":2079.1515189019906,"atr_14":233.28571428571428},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 6.11만, 기관 순매수 0.00. 30일 누적: 외국인 -2.25만, 기관 -505.00.","foreign_trend":"매수","institution_trend":"중립","comment":"외국인 매수, 기관 중립","foreign_flow":61097.0,"institutional_flow":0,"data":[{"date":"2026-10-22","foreign_net":22616.0,"institution_net":0.0,"retail_net":-22616.0},{"date":"2026-10-21","foreign_net":6229.0,"institution_net":0.0,"retail_net":-6229.0},{"date":"2026-10-20","foreign_net":-29061.0,"institution_net":0.0,"retail_net":29061.0},{"date":"2026-10-19","foreign_net":5092.0,"institution_net":0.0,"retail_net":-5092.0},{"date":"2026-10-16","foreign_net":56221.0,"institution_net":0.0,"retail_net":-56221.0},{"date":"2026-10-15","foreign_net":20670.0,"institution_net":-273.0,"retail_net":-20397.0},{"date":"2026-10-14","foreign_net":-17554.0,"institution_net":273.0,"retail_net":17281.0},{"date":"2026-10-13","foreign_net":15194.0,"institution_net":-3025.0,"retail_net":-12169.0},{"date":"2026-10-12","foreign_net":-15774.0,"institution_net":3025.0,"retail_net":12749.0},{"date":"2026-10-08","foreign_net":-64308.0,"institution_net":0.0,"retail_net":64308.0},{"date":"2026-10-07","foreign_net":41220.0,"institution_net":0.0,"retail_net":-41220.0},{"date":"2026-10-06","foreign_net":19332.0,"institution_net":-373.0,"retail_net":-18959.0},{"date":"2026-10-02","foreign_net":-22982.0,"institution_net":-1567.0,"retail_net":24549.0},{"date":"2026-10-01","foreign_net":15974.0,"institution_net":1940.0,"retail_net":-17914.0},{"date":"2026-09-30","foreign_net":-28468.0,"institution_net":0.0,"retail_net":28468.0},{"date":"2026-09-29","foreign_net":-53667.0,"institution_net":0.0,"retail_net":53667.0},{"date":"2026-09-28","foreign_net":684.0,"institution_net":0.0,"retail_net":-684.0},{"date":"2026-09-23","foreign_net":-18721.0,"institution_net":0.0,"retail_net":18721.0},{"date":"2026-09-22","foreign_net":47838.0,"institution_net":0.0,"retail_net":-47838.0},{"date":"2026-09-21","foreign_net":11843.0,"institution_net":0.0,"retail_net":-11843.0},{"date":"2026-09-18","foreign_net":31218.0,"institution_net":0.0,"retail_net":-31218.0},{"date":"2026-09-17","foreign_net":-32148.0,"institution_net":0.0,"retail_net":32148.0},{"date":"2026-09-16","foreign_net":-75156.0,"institution_net":-104.0,"retail_net":75260.0},{"date":"2026-09-15","foreign_net":294.0,"institution_net":104.0,"retail_net":-398.0},{"date":"2026-09-14","foreign_net":46216.0,"institution_net":0.0,"retail_net":-46216.0},{"date":"2026-09-11","foreign_net":9901.0,"institution_net":0.0,"retail_net":-9901.0},{"date":"2026-09-10","foreign_net":10420.0,"institution_net":0.0,"retail_net":-10420.0},{"date":"2026-09-09","foreign_net":-5090.0,"institution_net":0.0,"retail_net":5090.0},{"date":"2026-09-08","foreign_net":-8568.0,"institution_net":-505.0,"retail_net":9073.0},{"date":"2026-09-07","foreign_net":-11971.0,"institution_net":0.0,"retail_net":11971.0}],"periods":{"d1":{"foreign_net":22616.0,"institution_net":0,"retail_net":-22616.0},"d3":{"foreign_net":-216.0,"institution_net":0,"retail_net":216.0},"d7":{"foreign_net":64213.0,"institution_net":0.0,"retail_net":-64213.0},"d14":{"foreign_net":52869.0,"institution_net":0.0,"retail_net":-52869.0},"d30":{"foreign_net":-22506.0,"institution_net":-505.0,"retail_net":23011.0}}},"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 -199, PBR 0.99x) — 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 -199원"}]},"growth":{"grade":"B","percentile":84,"summary":"매출 +39.6%","metrics":[{"name":"매출 성장률 (QoQ)","value":39.6,"unit":"%","percentile":78,"direction":"higher_better"},{"name":"영업이익 성장률","value":127.8,"unit":"%","percentile":90,"direction":"higher_better","note":"적자 → 흑자"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -9.7%","metrics":[{"name":"ROE","value":-9.67,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-3.34,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-6.14,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-3.13,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":40,"summary":"RSI 30","metrics":[{"name":"RSI (14)","value":30.0,"unit":"","percentile":30,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":4.9,"unit":"%","percentile":59,"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":"F","percentile":15,"summary":"유동비율 0.7x, 순차입금비율 1.9x","metrics":[{"name":"유동비율","value":0.68,"unit":"x","percentile":15,"direction":"higher_better","rating":"poor","note":"≥ 1.5"},{"name":"순차입금비율","value":1.95,"unit":"x","percentile":22,"direction":"lower_better","rating":"poor","note":"≤ 0.6"},{"name":"이자보상배율","value":-0.2,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.02,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -199, PBR 0.99x) — PBR 기준 평가"},"growth":{"grade":"B","reason":"매출 +39.6%"},"profitability":{"grade":"C","reason":"ROE -9.7%"},"momentum":{"grade":"D","reason":"RSI 30"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-3.13,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-9.67,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-1.98,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":2.09,"unit":"","threshold":"≤ 1.0","pass":false,"source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":30.45,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":-3.34,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-6.14,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["적자 상태 (ROE 음수)","부채비율(부채총계/자본총계) 2.1배로 재무 리스크","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 30 (30 이하 과매도 구간)","전분기 대비 매출 40% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["적자 상태 (ROE 음수)","부채비율(부채총계/자본총계) 2.1배로 재무 리스크","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 30 (30 이하 과매도 구간)","전분기 대비 매출 40% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":0.98,"per_5y_high":null,"per_5y_low":null,"per_5y_avg":null,"per_percentile":null,"pbr_5y_high":3.15,"pbr_5y_low":1.33,"pbr_5y_avg":2.24,"pbr_percentile":0.0,"per_5y_median":null,"pbr_5y_median":2.31,"history":[{"quarter":"2024-Q2","per":null,"pbr":2.97},{"quarter":"2024-Q3","per":null,"pbr":2.55},{"quarter":"2024-Q4","per":null,"pbr":1.71},{"quarter":"2025-Q1","per":null,"pbr":2.31},{"quarter":"2025-Q2","per":null,"pbr":2.55},{"quarter":"2025-Q3","per":null,"pbr":2.26},{"quarter":"2025-Q4","per":null,"pbr":3.15},{"quarter":"2026-Q1","per":null,"pbr":1.33},{"quarter":"2026-Q2","per":null,"pbr":1.34},{"quarter":"현재","per":null,"pbr":0.98}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":false},"peer_comparison":{"peers":[],"sector":"Consumer Defensive","industry":"HOUSEHOLD & PERSONAL PRODUCTS"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[],"trailing_per_history_meta":{},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":null,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PBR","value":"1.0배"},{"label":"ROE","value":"-9.7%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"}],"oldest":{"key":"technical","label":"기술지표","age_days":2},"summary":"가격 1일 전 · 기술지표 2일 전 · 수급 2일 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":"2026-10-23T21:06:39.747874+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-22"},"prices":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-22"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"price_history":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":-0.09668179660019549,"dividend_yield":null,"eps":-199.0,"revenue":17475719265.0,"operating_income":412939179.0,"net_income":-2723122244.0,"market_cap":null,"profit_margin":-0.15582318545559445,"operating_margin":0.02362930948582047,"roa":-0.03125901895569252,"gross_margin":0.30450770599512716,"total_equity":28165821693.0,"total_assets":87114769912.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":1.37,"roe":-0.06560812436188798,"dividend_yield":null,"eps":-143.84,"revenue":12515890342.0,"operating_income":-1484387010.0,"net_income":-2033302237.0,"market_cap":44500000000.0,"profit_margin":-0.16245765833987683,"operating_margin":-0.11860019298977012,"roa":-0.02251564450714335,"gross_margin":0.3115930542242841,"total_equity":30991622711.0,"total_assets":90306197380.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.0563602980019547,"dividend_yield":null,"eps":130.06,"revenue":10226819627.0,"operating_income":-779137502.0,"net_income":1838479676.0,"market_cap":null,"profit_margin":0.17977042160264553,"operating_margin":-0.07618570879484232,"roa":0.020968015572004207,"gross_margin":0.12739460003385078,"total_equity":32620119857.0,"total_assets":87680194136.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.00872740336711407,"dividend_yield":null,"eps":-18.1,"revenue":11454009070.0,"operating_income":122688226.0,"net_income":-255837268.0,"market_cap":null,"profit_margin":-0.022336045522268824,"operating_margin":0.01071137845711519,"roa":-0.0034736469044724804,"gross_margin":0.057834223454128975,"total_equity":29314248149.0,"total_assets":73650913589.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.07691244217876551,"dividend_yield":null,"eps":-160.93,"revenue":14545530208.0,"operating_income":-1725251286.0,"net_income":-2274908385.0,"market_cap":null,"profit_margin":-0.15639913791171442,"operating_margin":-0.11861040892487486,"roa":-0.030290350525232827,"gross_margin":0.06743833803050324,"total_equity":29577898199.0,"total_assets":75103402422.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.045695577542798266,"dividend_yield":null,"eps":-103.0,"revenue":18695740030.0,"operating_income":-777127258.0,"net_income":-1456007163.0,"market_cap":null,"profit_margin":-0.07787908692908799,"operating_margin":-0.041567076604241804,"roa":-0.018124121570565203,"gross_margin":0.10615321692617695,"total_equity":31863196425.0,"total_assets":80335323140.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.1809693943684947,"dividend_yield":null,"eps":-447.4,"revenue":16114670855.0,"operating_income":-3176842124.0,"net_income":-6324473723.0,"market_cap":null,"profit_margin":-0.39246682603124133,"operating_margin":-0.1971397462961089,"roa":-0.07620359944102795,"gross_margin":-0.018322120424097237,"total_equity":34947753155.0,"total_assets":82994422434.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.03700835820538944,"dividend_yield":null,"eps":-97.39,"revenue":18185238993.0,"operating_income":-1276560205.0,"net_income":-1376748515.0,"market_cap":null,"profit_margin":-0.07570692447484184,"operating_margin":-0.07019760397382642,"roa":-0.01766735659386995,"gross_margin":0.08764707989889654,"total_equity":37201015710.0,"total_assets":77926118018.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.018380009001632402,"dividend_yield":null,"eps":48.89,"revenue":26897520169.0,"operating_income":1818188252.0,"net_income":691051711.0,"market_cap":null,"profit_margin":0.025692023155222045,"operating_margin":0.06759687289297037,"roa":0.008425022321996265,"gross_margin":0.16529101051196612,"total_equity":37598007212.0,"total_assets":82023724637.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.036624917694056396,"dividend_yield":null,"eps":94.39,"revenue":19673899476.0,"operating_income":1422569418.0,"net_income":1334251525.0,"market_cap":null,"profit_margin":0.06781835632674857,"operating_margin":0.07230744569653712,"roa":0.017915044934779144,"gross_margin":0.12817355151560905,"total_equity":36430157636.0,"total_assets":74476593827.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.2454878992367612,"dividend_yield":null,"eps":-609.47,"revenue":23071673108.0,"operating_income":-6597486401.0,"net_income":-8615620263.0,"market_cap":null,"profit_margin":-0.3734284992106867,"operating_margin":-0.28595613201161174,"roa":-0.1160584624342172,"gross_margin":-0.07311918078516146,"total_equity":35095906111.0,"total_assets":74235174948.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":-0.0024950426775334745,"dividend_yield":null,"eps":-7.66,"revenue":20867841536.0,"operating_income":198145274.0,"net_income":-108313611.0,"market_cap":null,"profit_margin":-0.005190455889419305,"operating_margin":0.00949524528726036,"roa":-0.001342527998263216,"gross_margin":0.14284375089094026,"total_equity":43411526374.0,"total_assets":80678847026.0}],"current_price":1951.0,"change_pct":-2.69,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2023-07-24","close":8155.0},{"date":"2023-07-25","close":6604.0},{"date":"2023-07-26","close":5387.5},{"date":"2023-07-27","close":5587.5},{"date":"2023-07-28","close":5325.0},{"date":"2023-07-31","close":5787.5},{"date":"2023-08-01","close":5662.5},{"date":"2023-08-02","close":5775.0},{"date":"2023-08-03","close":5412.5},{"date":"2023-08-04","close":5912.5},{"date":"2023-08-07","close":6175.0},{"date":"2023-08-08","close":5775.0},{"date":"2023-08-09","close":5750.0},{"date":"2023-08-10","close":7475.0},{"date":"2023-08-11","close":7775.0},{"date":"2023-08-14","close":7900.0},{"date":"2023-08-16","close":7587.5},{"date":"2023-08-17","close":6625.0},{"date":"2023-08-18","close":6600.0},{"date":"2023-08-21","close":6425.0},{"date":"2023-08-22","close":6700.0},{"date":"2023-08-23","close":6387.5},{"date":"2023-08-24","close":6362.5},{"date":"2023-08-25","close":6425.0},{"date":"2023-08-28","close":6500.0},{"date":"2023-08-29","close":6375.0},{"date":"2023-08-30","close":6887.5},{"date":"2023-08-31","close":6887.5},{"date":"2023-09-01","close":6750.0},{"date":"2023-09-04","close":6600.0},{"date":"2023-09-05","close":6500.0},{"date":"2023-09-06","close":6887.5},{"date":"2023-09-07","close":6487.5},{"date":"2023-09-08","close":6425.0},{"date":"2023-09-11","close":6750.0},{"date":"2023-09-12","close":6650.0},{"date":"2023-09-13","close":6500.0},{"date":"2023-09-14","close":6487.5},{"date":"2023-09-15","close":6625.0},{"date":"2023-09-18","close":6650.0},{"date":"2023-09-19","close":6412.5},{"date":"2023-09-20","close":6150.0},{"date":"2023-09-21","close":5725.0},{"date":"2023-09-22","close":5800.0},{"date":"2023-09-25","close":5862.5},{"date":"2023-09-26","close":5600.0},{"date":"2023-09-27","close":5700.0},{"date":"2023-10-04","close":5250.0},{"date":"2023-10-05","close":5000.0},{"date":"2023-10-06","close":5200.0},{"date":"2023-10-10","close":4882.5},{"date":"2023-10-11","close":4990.0},{"date":"2023-10-12","close":5175.0},{"date":"2023-10-13","close":4910.0},{"date":"2023-10-16","close":4750.0},{"date":"2023-10-17","close":4902.5},{"date":"2023-10-18","close":4615.0},{"date":"2023-10-19","close":4337.5},{"date":"2023-10-20","close":4300.0},{"date":"2023-10-23","close":4337.5},{"date":"2023-10-24","close":4372.5},{"date":"2023-10-25","close":5087.5},{"date":"2023-10-26","close":4567.5},{"date":"2023-10-27","close":4335.0},{"date":"2023-10-30","close":4432.5},{"date":"2023-10-31","close":5225.0},{"date":"2023-11-01","close":5550.0},{"date":"2023-11-02","close":5412.5},{"date":"2023-11-03","close":5625.0},{"date":"2023-11-06","close":5475.0},{"date":"2023-11-07","close":5612.5},{"date":"2023-11-08","close":5437.5},{"date":"2023-11-09","close":5112.5},{"date":"2023-11-10","close":4975.0},{"date":"2023-11-13","close":4612.5},{"date":"2023-11-14","close":4785.0},{"date":"2023-11-15","close":4872.5},{"date":"2023-11-16","close":4725.0},{"date":"2023-11-17","close":4487.5},{"date":"2023-11-20","close":4537.5},{"date":"2023-11-21","close":4630.0},{"date":"2023-11-22","close":4520.0},{"date":"2023-11-23","close":4525.0},{"date":"2023-11-24","close":4490.0},{"date":"2023-11-27","close":4372.5},{"date":"2023-11-28","close":4325.0},{"date":"2023-11-29","close":4327.5},{"date":"2023-11-30","close":4327.5},{"date":"2023-12-01","close":4215.0},{"date":"2023-12-04","close":4095.0},{"date":"2023-12-05","close":4085.0},{"date":"2023-12-06","close":4080.0},{"date":"2023-12-07","close":4057.5},{"date":"2023-12-08","close":4097.5},{"date":"2023-12-11","close":4120.0},{"date":"2023-12-12","close":4072.5},{"date":"2023-12-13","close":3977.5},{"date":"2023-12-14","close":4017.5},{"date":"2023-12-15","close":4050.0},{"date":"2023-12-18","close":4175.0},{"date":"2023-12-19","close":4212.5},{"date":"2023-12-20","close":4267.5},{"date":"2023-12-21","close":4220.0},{"date":"2023-12-22","close":4175.0},{"date":"2023-12-26","close":4010.0},{"date":"2023-12-27","close":4025.0},{"date":"2023-12-28","close":4137.5},{"date":"2024-01-02","close":4192.5},{"date":"2024-01-03","close":4100.0},{"date":"2024-01-04","close":4047.5},{"date":"2024-01-05","close":4157.5},{"date":"2024-01-08","close":4377.5},{"date":"2024-01-09","close":4390.0},{"date":"2024-01-10","close":4267.5},{"date":"2024-01-11","close":4357.5},{"date":"2024-01-12","close":4227.5},{"date":"2024-01-15","close":4150.0},{"date":"2024-01-16","close":4140.0},{"date":"2024-01-17","close":4082.5},{"date":"2024-01-18","close":4185.0},{"date":"2024-01-19","close":4155.0},{"date":"2024-01-22","close":4077.5},{"date":"2024-01-23","close":4180.0},{"date":"2024-01-24","close":4165.0},{"date":"2024-01-25","close":4087.5},{"date":"2024-01-26","close":4120.0},{"date":"2024-01-29","close":4067.5},{"date":"2024-01-30","close":4065.0},{"date":"2024-01-31","close":4067.5},{"date":"2024-02-01","close":3932.5},{"date":"2024-02-02","close":3937.5},{"date":"2024-02-05","close":3900.0},{"date":"2024-02-06","close":3850.0},{"date":"2024-02-07","close":3917.5},{"date":"2024-02-08","close":3885.0},{"date":"2024-02-13","close":3887.5},{"date":"2024-02-14","close":3930.0},{"date":"2024-02-15","close":3915.0},{"date":"2024-02-16","close":4085.0},{"date":"2024-02-19","close":4042.5},{"date":"2024-02-20","close":4017.5},{"date":"2024-02-21","close":3997.5},{"date":"2024-02-22","close":4050.0},{"date":"2024-02-23","close":3935.0},{"date":"2024-02-26","close":3925.0},{"date":"2024-02-27","close":3765.0},{"date":"2024-02-28","close":3705.0},{"date":"2024-02-29","close":3645.0},{"date":"2024-03-04","close":3647.5},{"date":"2024-03-05","close":3587.5},{"date":"2024-03-06","close":3497.5},{"date":"2024-03-07","close":3425.0},{"date":"2024-03-08","close":3462.5},{"date":"2024-03-11","close":3467.5},{"date":"2024-03-12","close":3537.5},{"date":"2024-03-13","close":3505.0},{"date":"2024-03-14","close":3510.0},{"date":"2024-03-15","close":3485.0},{"date":"2024-03-18","close":3457.5},{"date":"2024-03-19","close":3430.0},{"date":"2024-03-20","close":3417.5},{"date":"2024-03-21","close":3450.0},{"date":"2024-03-22","close":3472.5},{"date":"2024-03-25","close":3500.0},{"date":"2024-03-26","close":3480.0},{"date":"2024-03-27","close":3432.5},{"date":"2024-03-28","close":3477.5},{"date":"2024-03-29","close":3407.5},{"date":"2024-04-01","close":3467.5},{"date":"2024-04-02","close":3455.0},{"date":"2024-04-03","close":3380.0},{"date":"2024-04-04","close":3375.0},{"date":"2024-04-05","close":3352.5},{"date":"2024-04-08","close":3277.5},{"date":"2024-04-09","close":3277.5},{"date":"2024-04-11","close":3252.5},{"date":"2024-04-12","close":3245.0},{"date":"2024-04-15","close":3150.0},{"date":"2024-04-16","close":3065.0},{"date":"2024-04-17","close":3050.0},{"date":"2024-04-18","close":3052.5},{"date":"2024-04-19","close":2997.5},{"date":"2024-04-22","close":2850.0},{"date":"2024-04-23","close":3125.0},{"date":"2024-04-24","close":3595.0},{"date":"2024-04-25","close":4217.5},{"date":"2024-04-26","close":4592.5},{"date":"2024-04-29","close":4530.0},{"date":"2024-04-30","close":4997.5},{"date":"2024-05-02","close":4997.5},{"date":"2024-05-03","close":4750.0},{"date":"2024-05-07","close":4660.0},{"date":"2024-05-08","close":4577.5},{"date":"2024-05-09","close":4820.0},{"date":"2024-05-10","close":4980.0},{"date":"2024-05-13","close":4987.5},{"date":"2024-05-14","close":4910.0},{"date":"2024-05-16","close":5237.5},{"date":"2024-05-17","close":5275.0},{"date":"2024-05-20","close":4975.0},{"date":"2024-05-21","close":5087.5},{"date":"2024-05-22","close":4962.5},{"date":"2024-05-23","close":4832.5},{"date":"2024-05-24","close":4887.5},{"date":"2024-05-27","close":4802.5},{"date":"2024-05-28","close":5000.0},{"date":"2024-05-29","close":6100.0},{"date":"2024-05-30","close":5687.5},{"date":"2024-05-31","close":6462.5},{"date":"2024-06-03","close":6425.0},{"date":"2024-06-04","close":6062.5},{"date":"2024-06-05","close":5612.5},{"date":"2024-06-07","close":5562.5},{"date":"2024-06-10","close":5500.0},{"date":"2024-06-11","close":5212.5},{"date":"2024-06-12","close":5800.0},{"date":"2024-06-13","close":6200.0},{"date":"2024-06-14","close":6137.5},{"date":"2024-06-17","close":6037.5},{"date":"2024-06-18","close":6100.0},{"date":"2024-06-19","close":5800.0},{"date":"2024-06-20","close":5512.5},{"date":"2024-06-21","close":5475.0},{"date":"2024-06-24","close":5275.0},{"date":"2024-06-25","close":5125.0},{"date":"2024-06-26","close":5150.0},{"date":"2024-06-27","close":5075.0},{"date":"2024-06-28","close":4912.5},{"date":"2024-07-01","close":5050.0},{"date":"2024-07-02","close":4815.0},{"date":"2024-07-03","close":4627.5},{"date":"2024-07-04","close":4597.5},{"date":"2024-07-05","close":4462.5},{"date":"2024-07-08","close":4950.0},{"date":"2024-07-09","close":4812.5},{"date":"2024-07-10","close":4857.5},{"date":"2024-07-11","close":4812.5},{"date":"2024-07-12","close":4657.5},{"date":"2024-07-15","close":4607.5},{"date":"2024-07-16","close":4487.5},{"date":"2024-07-17","close":4507.5},{"date":"2024-07-18","close":4295.0},{"date":"2024-07-19","close":4257.5},{"date":"2024-07-22","close":4300.0},{"date":"2024-07-23","close":4357.5},{"date":"2024-07-24","close":4285.0},{"date":"2024-07-25","close":4077.5},{"date":"2024-07-26","close":4057.5},{"date":"2024-07-29","close":4435.0},{"date":"2024-07-30","close":4297.5},{"date":"2024-07-31","close":4302.5},{"date":"2024-08-01","close":4882.5},{"date":"2024-08-02","close":4565.0},{"date":"2024-08-05","close":3742.5},{"date":"2024-08-06","close":3980.0},{"date":"2024-08-07","close":3995.0},{"date":"2024-08-08","close":3882.5},{"date":"2024-08-09","close":4042.5},{"date":"2024-08-12","close":4130.0},{"date":"2024-08-13","close":3927.5},{"date":"2024-08-14","close":4000.0},{"date":"2024-08-16","close":4177.5},{"date":"2024-08-19","close":4202.5},{"date":"2024-08-20","close":4205.0},{"date":"2024-08-21","close":4035.0},{"date":"2024-08-22","close":3945.0},{"date":"2024-08-23","close":3845.0},{"date":"2024-08-26","close":3665.0},{"date":"2024-08-27","close":3670.0},{"date":"2024-08-28","close":3552.5},{"date":"2024-08-29","close":3445.0},{"date":"2024-08-30","close":3557.5},{"date":"2024-09-02","close":3675.0},{"date":"2024-09-03","close":3797.5},{"date":"2024-09-04","close":3595.0},{"date":"2024-09-05","close":3762.5},{"date":"2024-09-06","close":3565.0},{"date":"2024-09-09","close":3650.0},{"date":"2024-09-10","close":3585.0},{"date":"2024-09-11","close":3495.0},{"date":"2024-09-12","close":3615.0},{"date":"2024-09-13","close":3595.0},{"date":"2024-09-19","close":3475.0},{"date":"2024-09-20","close":3625.0},{"date":"2024-09-23","close":3622.5},{"date":"2024-09-24","close":3642.5},{"date":"2024-09-25","close":3680.0},{"date":"2024-09-26","close":4275.0},{"date":"2024-09-27","close":4372.5},{"date":"2024-09-30","close":4182.5},{"date":"2024-10-02","close":4107.5},{"date":"2024-10-04","close":4040.0},{"date":"2024-10-07","close":4112.5},{"date":"2024-10-08","close":3912.5},{"date":"2024-10-10","close":3907.5},{"date":"2024-10-11","close":3810.0},{"date":"2024-10-14","close":3810.0},{"date":"2024-10-15","close":3737.5},{"date":"2024-10-16","close":3592.5},{"date":"2024-10-17","close":3652.5},{"date":"2024-10-18","close":3677.5},{"date":"2024-10-21","close":3725.0},{"date":"2024-10-22","close":3570.0},{"date":"2024-10-23","close":3535.0},{"date":"2024-10-24","close":3487.5},{"date":"2024-10-25","close":3355.0},{"date":"2024-10-28","close":3500.0},{"date":"2024-10-29","close":3477.5},{"date":"2024-10-30","close":3477.5},{"date":"2024-10-31","close":3495.0},{"date":"2024-11-01","close":3457.5},{"date":"2024-11-04","close":3517.5},{"date":"2024-11-05","close":3475.0},{"date":"2024-11-06","close":3402.5},{"date":"2024-11-07","close":3372.5},{"date":"2024-11-08","close":3550.0},{"date":"2024-11-11","close":3287.5},{"date":"2024-11-12","close":3057.5},{"date":"2024-11-13","close":2967.5},{"date":"2024-11-14","close":2875.0},{"date":"2024-11-15","close":2835.0},{"date":"2024-11-18","close":2842.5},{"date":"2024-11-19","close":2795.0},{"date":"2024-11-20","close":2775.0},{"date":"2024-11-21","close":2745.0},{"date":"2024-11-22","close":2800.0},{"date":"2024-11-25","close":2885.0},{"date":"2024-11-26","close":2882.5},{"date":"2024-11-27","close":2797.5},{"date":"2024-11-28","close":2787.5},{"date":"2024-11-29","close":2685.0},{"date":"2024-12-02","close":2622.5},{"date":"2024-12-03","close":2832.5},{"date":"2024-12-04","close":2710.0},{"date":"2024-12-05","close":2697.5},{"date":"2024-12-06","close":2600.0},{"date":"2024-12-09","close":2335.0},{"date":"2024-12-10","close":2635.0},{"date":"2024-12-11","close":2805.0},{"date":"2024-12-12","close":2825.0},{"date":"2024-12-13","close":2830.0},{"date":"2024-12-16","close":2940.0},{"date":"2024-12-17","close":2887.5},{"date":"2024-12-18","close":2852.5},{"date":"2024-12-19","close":2850.0},{"date":"2024-12-20","close":2700.0},{"date":"2024-12-23","close":2712.5},{"date":"2024-12-24","close":2717.5},{"date":"2024-12-26","close":2685.0},{"date":"2024-12-27","close":2577.5},{"date":"2024-12-30","close":2627.5},{"date":"2025-01-02","close":2905.0},{"date":"2025-01-03","close":2910.0},{"date":"2025-01-06","close":3052.5},{"date":"2025-01-07","close":3047.5},{"date":"2025-01-08","close":3105.0},{"date":"2025-01-09","close":3225.0},{"date":"2025-01-10","close":3272.5},{"date":"2025-01-13","close":3155.0},{"date":"2025-01-14","close":3147.5},{"date":"2025-01-15","close":3250.0},{"date":"2025-01-16","close":3322.5},{"date":"2025-01-17","close":3290.0},{"date":"2025-01-20","close":3237.5},{"date":"2025-01-21","close":3247.5},{"date":"2025-01-22","close":3250.0},{"date":"2025-01-23","close":3215.0},{"date":"2025-01-24","close":3195.0},{"date":"2025-01-31","close":3092.5},{"date":"2025-02-03","close":2940.0},{"date":"2025-02-04","close":3050.0},{"date":"2025-02-05","close":3122.5},{"date":"2025-02-06","close":3250.0},{"date":"2025-02-07","close":3100.0},{"date":"2025-02-10","close":3112.5},{"date":"2025-02-11","close":3005.0},{"date":"2025-02-12","close":3030.0},{"date":"2025-02-13","close":2995.0},{"date":"2025-02-14","close":2950.0},{"date":"2025-02-17","close":2997.5},{"date":"2025-02-18","close":2962.5},{"date":"2025-02-19","close":3012.5},{"date":"2025-02-20","close":3172.5},{"date":"2025-02-21","close":3175.0},{"date":"2025-02-24","close":3087.5},{"date":"2025-02-25","close":3155.0},{"date":"2025-02-26","close":3100.0},{"date":"2025-02-27","close":3415.0},{"date":"2025-02-28","close":3297.5},{"date":"2025-03-04","close":3237.5},{"date":"2025-03-05","close":3300.0},{"date":"2025-03-06","close":3462.5},{"date":"2025-03-07","close":3345.0},{"date":"2025-03-10","close":3302.5},{"date":"2025-03-11","close":3202.5},{"date":"2025-03-12","close":3382.5},{"date":"2025-03-13","close":3297.5},{"date":"2025-03-14","close":3262.5},{"date":"2025-03-17","close":3235.0},{"date":"2025-03-18","close":3430.0},{"date":"2025-03-19","close":3332.5},{"date":"2025-03-20","close":3385.0},{"date":"2025-03-21","close":3400.0},{"date":"2025-03-24","close":3455.0},{"date":"2025-03-25","close":3460.0},{"date":"2025-03-26","close":3462.5},{"date":"2025-03-27","close":3375.0},{"date":"2025-03-28","close":3370.0},{"date":"2025-03-31","close":3247.5},{"date":"2025-04-01","close":3337.5},{"date":"2025-04-02","close":3332.5},{"date":"2025-04-03","close":3292.5},{"date":"2025-04-04","close":3325.0},{"date":"2025-04-07","close":3137.5},{"date":"2025-04-08","close":3025.0},{"date":"2025-04-09","close":3047.5},{"date":"2025-04-10","close":3187.5},{"date":"2025-04-11","close":3230.0},{"date":"2025-04-14","close":3305.0},{"date":"2025-04-15","close":3385.0},{"date":"2025-04-16","close":3307.5},{"date":"2025-04-17","close":3407.5},{"date":"2025-04-18","close":3407.5},{"date":"2025-04-21","close":3335.0},{"date":"2025-04-22","close":3317.5},{"date":"2025-04-23","close":3355.0},{"date":"2025-04-24","close":3345.0},{"date":"2025-04-25","close":3300.0},{"date":"2025-04-28","close":3277.5},{"date":"2025-04-29","close":3352.5},{"date":"2025-04-30","close":3397.5},{"date":"2025-05-02","close":3322.5},{"date":"2025-05-07","close":3360.0},{"date":"2025-05-08","close":3407.5},{"date":"2025-05-09","close":3407.5},{"date":"2025-05-12","close":3385.0},{"date":"2025-05-13","close":3365.0},{"date":"2025-05-14","close":3330.0},{"date":"2025-05-15","close":3310.0},{"date":"2025-05-16","close":3190.0},{"date":"2025-05-19","close":3110.0},{"date":"2025-05-20","close":3212.5},{"date":"2025-05-21","close":3215.0},{"date":"2025-05-22","close":3220.0},{"date":"2025-05-23","close":3195.0},{"date":"2025-05-26","close":3287.5},{"date":"2025-05-27","close":3225.0},{"date":"2025-05-28","close":3182.5},{"date":"2025-05-29","close":3190.0},{"date":"2025-05-30","close":3202.5},{"date":"2025-06-02","close":3255.0},{"date":"2025-06-04","close":3295.0},{"date":"2025-06-05","close":3302.5},{"date":"2025-06-09","close":3312.5},{"date":"2025-06-10","close":3300.0},{"date":"2025-06-11","close":3295.0},{"date":"2025-06-12","close":3282.5},{"date":"2025-06-13","close":3150.0},{"date":"2025-06-16","close":3147.5},{"date":"2025-06-17","close":3105.0},{"date":"2025-06-18","close":3112.5},{"date":"2025-06-19","close":3150.0},{"date":"2025-06-20","close":3357.5},{"date":"2025-06-23","close":3375.0},{"date":"2025-06-24","close":3420.0},{"date":"2025-06-25","close":3380.0},{"date":"2025-06-26","close":3275.0},{"date":"2025-06-27","close":3202.5},{"date":"2025-06-30","close":3327.5},{"date":"2025-07-01","close":3405.0},{"date":"2025-07-02","close":3362.5},{"date":"2025-07-03","close":3300.0},{"date":"2025-07-04","close":3250.0},{"date":"2025-07-07","close":3202.5},{"date":"2025-07-08","close":3200.0},{"date":"2025-07-09","close":3245.0},{"date":"2025-07-10","close":3277.5},{"date":"2025-07-11","close":3235.0},{"date":"2025-07-14","close":3270.0},{"date":"2025-07-15","close":3265.0},{"date":"2025-07-16","close":3230.0},{"date":"2025-07-17","close":3252.5},{"date":"2025-07-18","close":3232.5},{"date":"2025-07-21","close":3192.5},{"date":"2025-07-22","close":3150.0},{"date":"2025-07-23","close":3197.5},{"date":"2025-07-24","close":3150.0},{"date":"2025-07-25","close":3095.0},{"date":"2025-07-28","close":3022.5},{"date":"2025-07-29","close":3012.5},{"date":"2025-07-30","close":3015.0},{"date":"2025-07-31","close":3022.5},{"date":"2025-08-01","close":2885.0},{"date":"2025-08-04","close":2902.5},{"date":"2025-08-05","close":2805.0},{"date":"2025-08-06","close":3280.0},{"date":"2025-08-07","close":3125.0},{"date":"2025-08-08","close":3312.5},{"date":"2025-08-11","close":3175.0},{"date":"2025-08-12","close":3092.5},{"date":"2025-08-13","close":3092.5},{"date":"2025-08-14","close":3062.5},{"date":"2025-08-18","close":2977.5},{"date":"2025-08-19","close":2925.0},{"date":"2025-08-20","close":2940.0},{"date":"2025-08-21","close":2940.0},{"date":"2025-08-22","close":2930.0},{"date":"2025-08-25","close":2995.0},{"date":"2025-08-26","close":3070.0},{"date":"2025-08-27","close":2977.5},{"date":"2025-08-28","close":2962.5},{"date":"2025-08-29","close":2927.5},{"date":"2025-09-01","close":2875.0},{"date":"2025-09-02","close":2960.0},{"date":"2025-09-03","close":2935.0},{"date":"2025-09-04","close":2950.0},{"date":"2025-09-05","close":2962.5},{"date":"2025-09-08","close":2997.5},{"date":"2025-09-09","close":3005.0},{"date":"2025-09-10","close":2950.0},{"date":"2025-09-11","close":3150.0},{"date":"2025-09-12","close":3057.5},{"date":"2025-09-15","close":3015.0},{"date":"2025-09-16","close":2957.5},{"date":"2025-09-17","close":3017.5},{"date":"2025-09-18","close":3032.5},{"date":"2025-09-19","close":3001.0},{"date":"2025-09-22","close":3000.0},{"date":"2025-09-23","close":2997.5},{"date":"2025-09-24","close":3017.5},{"date":"2025-09-25","close":2997.5},{"date":"2025-09-26","close":2907.5},{"date":"2025-09-29","close":2952.5},{"date":"2025-09-30","close":2917.5},{"date":"2025-10-01","close":2902.5},{"date":"2025-10-02","close":2895.0},{"date":"2025-10-10","close":2827.5},{"date":"2025-10-13","close":2800.0},{"date":"2025-10-14","close":2752.5},{"date":"2025-10-15","close":2775.0},{"date":"2025-10-16","close":2800.0},{"date":"2025-10-17","close":2755.0},{"date":"2025-10-20","close":2765.0},{"date":"2025-10-21","close":2732.5},{"date":"2025-10-22","close":2737.5},{"date":"2025-10-23","close":2742.5},{"date":"2025-10-24","close":2687.5},{"date":"2025-10-27","close":2840.0},{"date":"2025-10-28","close":2850.0},{"date":"2025-10-29","close":2807.5},{"date":"2025-10-30","close":2955.0},{"date":"2025-10-31","close":2882.5},{"date":"2025-11-03","close":2875.0},{"date":"2025-11-04","close":3020.0},{"date":"2025-11-05","close":3000.0},{"date":"2025-11-06","close":3037.5},{"date":"2025-11-07","close":3027.5},{"date":"2025-11-10","close":2977.5},{"date":"2025-11-11","close":3017.5},{"date":"2025-11-12","close":3020.0},{"date":"2025-11-13","close":3067.5},{"date":"2025-11-14","close":3107.5},{"date":"2025-11-17","close":3060.0},{"date":"2025-11-18","close":3005.0},{"date":"2025-11-19","close":3050.0},{"date":"2025-11-20","close":3035.0},{"date":"2025-11-21","close":3005.0},{"date":"2025-11-24","close":3047.5},{"date":"2025-11-25","close":2990.0},{"date":"2025-11-26","close":3010.0},{"date":"2025-11-27","close":2962.5},{"date":"2025-11-28","close":3000.0},{"date":"2025-12-01","close":2967.5},{"date":"2025-12-02","close":2972.5},{"date":"2025-12-03","close":2960.0},{"date":"2025-12-04","close":2960.0},{"date":"2025-12-05","close":2920.0},{"date":"2025-12-08","close":3025.0},{"date":"2025-12-09","close":3045.0},{"date":"2025-12-10","close":3045.0},{"date":"2025-12-11","close":3047.5},{"date":"2025-12-12","close":3072.5},{"date":"2025-12-15","close":3072.5},{"date":"2025-12-16","close":3330.0},{"date":"2025-12-17","close":3380.0},{"date":"2025-12-18","close":3230.0},{"date":"2025-12-19","close":3432.5},{"date":"2025-12-22","close":3715.0},{"date":"2025-12-23","close":4827.5},{"date":"2025-12-24","close":4490.0},{"date":"2025-12-26","close":4775.0},{"date":"2025-12-29","close":4755.0},{"date":"2025-12-30","close":4525.0},{"date":"2026-01-02","close":4697.0},{"date":"2026-01-05","close":4590.0},{"date":"2026-01-06","close":4052.5},{"date":"2026-01-07","close":5270.0},{"date":"2026-01-08","close":6850.0},{"date":"2026-01-09","close":5900.0},{"date":"2026-01-12","close":5330.0},{"date":"2026-01-13","close":5130.0},{"date":"2026-01-14","close":4930.0},{"date":"2026-01-15","close":4745.0},{"date":"2026-01-16","close":4440.0},{"date":"2026-01-19","close":4400.0},{"date":"2026-01-20","close":4465.0},{"date":"2026-01-21","close":4200.0},{"date":"2026-01-22","close":4135.0},{"date":"2026-01-23","close":4125.0},{"date":"2026-01-26","close":4180.0},{"date":"2026-01-27","close":4060.0},{"date":"2026-01-28","close":3660.0},{"date":"2026-01-29","close":3525.0},{"date":"2026-01-30","close":3040.0},{"date":"2026-02-02","close":2850.0},{"date":"2026-02-03","close":2870.0},{"date":"2026-02-04","close":2890.0},{"date":"2026-02-05","close":2940.0},{"date":"2026-02-06","close":2820.0},{"date":"2026-02-09","close":2950.0},{"date":"2026-02-10","close":2910.0},{"date":"2026-02-11","close":2870.0},{"date":"2026-02-12","close":2855.0},{"date":"2026-02-13","close":2790.0},{"date":"2026-02-19","close":2800.0},{"date":"2026-02-20","close":2745.0},{"date":"2026-02-23","close":2710.0},{"date":"2026-02-24","close":2720.0},{"date":"2026-02-25","close":2650.0},{"date":"2026-02-26","close":2565.0},{"date":"2026-02-27","close":2485.0},{"date":"2026-03-03","close":2360.0},{"date":"2026-03-04","close":2065.0},{"date":"2026-03-05","close":2260.0},{"date":"2026-03-06","close":2300.0},{"date":"2026-03-09","close":2100.0},{"date":"2026-03-10","close":2160.0},{"date":"2026-03-11","close":2240.0},{"date":"2026-03-12","close":2185.0},{"date":"2026-03-13","close":2100.0},{"date":"2026-03-16","close":2025.0},{"date":"2026-03-17","close":2155.0},{"date":"2026-03-18","close":2070.0},{"date":"2026-03-19","close":1998.0},{"date":"2026-03-20","close":2000.0},{"date":"2026-03-23","close":1875.0},{"date":"2026-03-24","close":1989.0},{"date":"2026-03-25","close":1923.0},{"date":"2026-03-26","close":1878.0},{"date":"2026-03-27","close":1860.0},{"date":"2026-03-30","close":1846.0},{"date":"2026-03-31","close":1810.0},{"date":"2026-04-01","close":1904.0},{"date":"2026-04-02","close":1774.0},{"date":"2026-04-03","close":1826.0},{"date":"2026-04-06","close":1815.0},{"date":"2026-04-07","close":1772.0},{"date":"2026-04-08","close":1858.0},{"date":"2026-04-09","close":1887.0},{"date":"2026-04-10","close":1899.0},{"date":"2026-04-13","close":1894.0},{"date":"2026-04-14","close":1894.0},{"date":"2026-04-15","close":1944.0},{"date":"2026-04-16","close":2090.0},{"date":"2026-04-17","close":2130.0},{"date":"2026-04-20","close":2040.0},{"date":"2026-04-21","close":2035.0},{"date":"2026-04-22","close":1987.0},{"date":"2026-04-23","close":2000.0},{"date":"2026-04-24","close":2600.0},{"date":"2026-04-27","close":2910.0},{"date":"2026-04-28","close":3200.0},{"date":"2026-04-29","close":3105.0},{"date":"2026-04-30","close":3005.0},{"date":"2026-05-04","close":3145.0},{"date":"2026-05-06","close":2840.0},{"date":"2026-05-07","close":2660.0},{"date":"2026-05-08","close":2905.0},{"date":"2026-05-11","close":3605.0},{"date":"2026-05-12","close":4000.0},{"date":"2026-05-13","close":3950.0},{"date":"2026-05-14","close":4100.0},{"date":"2026-05-15","close":3400.0},{"date":"2026-05-18","close":3010.0},{"date":"2026-05-19","close":3910.0},{"date":"2026-05-20","close":3465.0},{"date":"2026-05-21","close":3460.0},{"date":"2026-05-22","close":3480.0},{"date":"2026-05-26","close":3350.0},{"date":"2026-05-27","close":3000.0},{"date":"2026-05-28","close":2705.0},{"date":"2026-05-29","close":2630.0},{"date":"2026-06-01","close":2425.0},{"date":"2026-06-02","close":2305.0},{"date":"2026-06-04","close":2270.0},{"date":"2026-06-05","close":2135.0},{"date":"2026-06-08","close":1999.0},{"date":"2026-06-09","close":1953.0},{"date":"2026-06-10","close":1874.0},{"date":"2026-06-11","close":2435.0},{"date":"2026-06-12","close":2140.0},{"date":"2026-06-15","close":2090.0},{"date":"2026-06-16","close":2110.0},{"date":"2026-06-17","close":2085.0},{"date":"2026-06-18","close":2015.0},{"date":"2026-06-19","close":1917.0},{"date":"2026-06-22","close":1903.0},{"date":"2026-06-23","close":1785.0},{"date":"2026-06-24","close":1702.0},{"date":"2026-06-25","close":1682.0},{"date":"2026-06-26","close":1560.0},{"date":"2026-06-29","close":1712.0},{"date":"2026-06-30","close":1661.0},{"date":"2026-07-01","close":1692.0},{"date":"2026-07-02","close":1646.0},{"date":"2026-07-03","close":1659.0},{"date":"2026-07-06","close":1628.0},{"date":"2026-07-07","close":1759.0},{"date":"2026-07-08","close":2285.0},{"date":"2026-07-09","close":2110.0},{"date":"2026-07-10","close":2090.0},{"date":"2026-07-13","close":1861.0},{"date":"2026-07-14","close":1734.0},{"date":"2026-07-15","close":1768.0},{"date":"2026-07-16","close":2015.0},{"date":"2026-07-20","close":1700.0},{"date":"2026-07-21","close":1677.0},{"date":"2026-07-22","close":1797.0},{"date":"2026-07-23","close":1802.0},{"date":"2026-07-24","close":1733.0},{"date":"2026-07-27","close":1720.0},{"date":"2026-07-28","close":1639.0},{"date":"2026-07-29","close":1604.0},{"date":"2026-07-30","close":1640.0},{"date":"2026-07-31","close":1676.0},{"date":"2026-08-03","close":1693.0},{"date":"2026-08-04","close":1769.0},{"date":"2026-08-05","close":1850.0},{"date":"2026-08-06","close":1916.0},{"date":"2026-08-07","close":1880.0},{"date":"2026-08-10","close":1934.0},{"date":"2026-08-11","close":2020.0},{"date":"2026-08-12","close":2305.0},{"date":"2026-08-13","close":2170.0},{"date":"2026-08-14","close":2100.0},{"date":"2026-08-18","close":1983.0},{"date":"2026-08-19","close":1903.0},{"date":"2026-08-20","close":1955.0},{"date":"2026-08-21","close":1883.0},{"date":"2026-08-24","close":1869.0},{"date":"2026-08-25","close":1912.0},{"date":"2026-08-26","close":1930.0},{"date":"2026-08-27","close":1909.0},{"date":"2026-08-28","close":1997.0},{"date":"2026-08-31","close":2050.0},{"date":"2026-09-01","close":2015.0},{"date":"2026-09-02","close":1931.0},{"date":"2026-09-03","close":1906.0},{"date":"2026-09-04","close":1916.0},{"date":"2026-09-07","close":1884.0},{"date":"2026-09-08","close":1872.0},{"date":"2026-09-09","close":1840.0},{"date":"2026-09-10","close":1881.0},{"date":"2026-09-11","close":1980.0},{"date":"2026-09-14","close":1998.0},{"date":"2026-09-15","close":1960.0},{"date":"2026-09-16","close":2540.0},{"date":"2026-09-17","close":2320.0},{"date":"2026-09-18","close":2545.0},{"date":"2026-09-21","close":2505.0},{"date":"2026-09-22","close":2330.0},{"date":"2026-09-23","close":2370.0},{"date":"2026-09-28","close":2390.0},{"date":"2026-09-29","close":2475.0},{"date":"2026-09-30","close":2500.0},{"date":"2026-10-01","close":2515.0},{"date":"2026-10-02","close":2420.0},{"date":"2026-10-06","close":2435.0},{"date":"2026-10-07","close":2630.0},{"date":"2026-10-08","close":2385.0},{"date":"2026-10-12","close":2430.0},{"date":"2026-10-13","close":2370.0},{"date":"2026-10-14","close":2335.0},{"date":"2026-10-15","close":2210.0},{"date":"2026-10-16","close":2305.0},{"date":"2026-10-19","close":2310.0},{"date":"2026-10-20","close":2180.0},{"date":"2026-10-21","close":2145.0},{"date":"2026-10-22","close":2005.0},{"date":"2026-10-23","close":1960.0}],"chart_data":[{"date":"2024-10-23","open":3575,"high":3602,"low":3477,"close":3535,"volume":67826,"rsi_14":19.43,"sma_20":3848.75,"sma_60":3895.83,"sma_120":4490.9},{"date":"2024-10-24","open":3535,"high":3535,"low":3468,"close":3488,"volume":70748,"rsi_14":19.94,"sma_20":3842.0,"sma_60":3881.32,"sma_120":4490.0},{"date":"2024-10-25","open":3492,"high":3562,"low":3302,"close":3355,"volume":173968,"rsi_14":18.78,"sma_20":3827.65,"sma_60":3865.82,"sma_120":4482.81},{"date":"2024-10-28","open":3355,"high":3570,"low":3355,"close":3500,"volume":74773,"rsi_14":23.78,"sma_20":3818.65,"sma_60":3856.18,"sma_120":4473.7},{"date":"2024-10-29","open":3500,"high":3500,"low":3446,"close":3478,"volume":24724,"rsi_14":28.05,"sma_20":3778.75,"sma_60":3846.5,"sma_120":4464.93},{"date":"2024-10-30","open":3456,"high":3545,"low":3446,"close":3478,"volume":41326,"rsi_14":28.19,"sma_20":3733.95,"sma_60":3830.53,"sma_120":4452.25},{"date":"2024-10-31","open":3437,"high":3520,"low":3395,"close":3495,"volume":46207,"rsi_14":32.64,"sma_20":3699.55,"sma_60":3817.15,"sma_120":4439.73},{"date":"2024-11-01","open":3612,"high":3922,"low":3458,"close":3458,"volume":1344498,"rsi_14":32.28,"sma_20":3667.0,"sma_60":3803.05,"sma_120":4428.95},{"date":"2024-11-04","open":3461,"high":3560,"low":3433,"close":3518,"volume":105790,"rsi_14":38.2,"sma_20":3640.85,"sma_60":3780.28,"sma_120":4419.43},{"date":"2024-11-05","open":3517,"high":3555,"low":3442,"close":3475,"volume":80614,"rsi_14":42.94,"sma_20":3608.95,"sma_60":3762.12,"sma_120":4410.23},{"date":"2024-11-06","open":3462,"high":3512,"low":3402,"close":3402,"volume":92379,"rsi_14":35.15,"sma_20":3583.45,"sma_60":3756.45,"sma_120":4398.42},{"date":"2024-11-07","open":3402,"high":3475,"low":3336,"close":3372,"volume":144602,"rsi_14":32.0,"sma_20":3556.7,"sma_60":3746.32,"sma_120":4385.01},{"date":"2024-11-08","open":3412,"high":3577,"low":3357,"close":3550,"volume":137127,"rsi_14":41.04,"sma_20":3543.7,"sma_60":3738.9,"sma_120":4373.02},{"date":"2024-11-11","open":3500,"high":3530,"low":3251,"close":3288,"volume":198109,"rsi_14":36.96,"sma_20":3518.95,"sma_60":3728.98,"sma_120":4359.49},{"date":"2024-11-12","open":3272,"high":3272,"low":3038,"close":3058,"volume":169591,"rsi_14":31.33,"sma_20":3484.95,"sma_60":3712.57,"sma_120":4341.32},{"date":"2024-11-13","open":3054,"high":3074,"low":2968,"close":2968,"volume":83120,"rsi_14":30.33,"sma_20":3453.7,"sma_60":3693.18,"sma_120":4322.07},{"date":"2024-11-14","open":2965,"high":3013,"low":2870,"close":2875,"volume":57596,"rsi_14":31.25,"sma_20":3414.8,"sma_60":3675.63,"sma_120":4304.56},{"date":"2024-11-15","open":2828,"high":3070,"low":2658,"close":2835,"volume":294010,"rsi_14":21.73,"sma_20":3372.65,"sma_60":3656.2,"sma_120":4285.77},{"date":"2024-11-18","open":2835,"high":2897,"low":2780,"close":2842,"volume":49017,"rsi_14":22.7,"sma_20":3328.5,"sma_60":3633.93,"sma_120":4268.1},{"date":"2024-11-19","open":2845,"high":2875,"low":2775,"close":2795,"volume":45296,"rsi_14":21.8,"sma_20":3289.7,"sma_60":3610.45,"sma_120":4251.11},{"date":"2024-11-20","open":2790,"high":2825,"low":2755,"close":2775,"volume":52627,"rsi_14":20.28,"sma_20":3251.65,"sma_60":3586.6,"sma_120":4233.49},{"date":"2024-11-21","open":2775,"high":2795,"low":2710,"close":2745,"volume":50284,"rsi_14":20.41,"sma_20":3214.5,"sma_60":3565.08,"sma_120":4216.33},{"date":"2024-11-22","open":2745,"high":2885,"low":2745,"close":2800,"volume":55229,"rsi_14":20.08,"sma_20":3186.7,"sma_60":3545.98,"sma_120":4197.98},{"date":"2024-11-25","open":2825,"high":2900,"low":2825,"close":2885,"volume":29545,"rsi_14":26.23,"sma_20":3155.9,"sma_60":3529.97,"sma_120":4171.18},{"date":"2024-11-26","open":2878,"high":2889,"low":2833,"close":2882,"volume":22262,"rsi_14":27.82,"sma_20":3126.15,"sma_60":3516.92,"sma_120":4147.78},{"date":"2024-11-27","open":2864,"high":2879,"low":2790,"close":2798,"volume":47642,"rsi_14":26.57,"sma_20":3092.15,"sma_60":3502.37,"sma_120":4117.23},{"date":"2024-11-28","open":2812,"high":2812,"low":2750,"close":2788,"volume":35913,"rsi_14":13.98,"sma_20":3056.75,"sma_60":3489.62,"sma_120":4086.9},{"date":"2024-11-29","open":2788,"high":2813,"low":2675,"close":2685,"volume":81781,"rsi_14":16.46,"sma_20":3018.1,"sma_60":3476.93,"sma_120":4058.73},{"date":"2024-12-02","open":2684,"high":2704,"low":2613,"close":2622,"volume":40978,"rsi_14":20.25,"sma_20":2973.35,"sma_60":3461.35,"sma_120":4033.81},{"date":"2024-12-03","open":2575,"high":3149,"low":2575,"close":2832,"volume":695566,"rsi_14":42.07,"sma_20":2941.2,"sma_60":3447.3,"sma_120":4011.05},{"date":"2024-12-04","open":2750,"high":2850,"low":2700,"close":2710,"volume":73850,"rsi_14":40.64,"sma_20":2906.55,"sma_60":3429.17,"sma_120":3987.78},{"date":"2024-12-05","open":2712,"high":2772,"low":2638,"close":2698,"volume":38060,"rsi_14":41.97,"sma_20":2872.8,"sma_60":3414.2,"sma_120":3966.82},{"date":"2024-12-06","open":2725,"high":2758,"low":2533,"close":2600,"volume":57832,"rsi_14":37.12,"sma_20":2825.25,"sma_60":3394.82,"sma_120":3940.13},{"date":"2024-12-09","open":2558,"high":2558,"low":2335,"close":2335,"volume":106626,"rsi_14":30.17,"sma_20":2777.6,"sma_60":3374.3,"sma_120":3907.91},{"date":"2024-12-10","open":2320,"high":2950,"low":2320,"close":2635,"volume":674763,"rsi_14":45.14,"sma_20":2756.45,"sma_60":3357.37,"sma_120":3878.7},{"date":"2024-12-11","open":2635,"high":2813,"low":2635,"close":2805,"volume":126426,"rsi_14":51.9,"sma_20":2748.3,"sma_60":3344.35,"sma_120":3851.74},{"date":"2024-12-12","open":2805,"high":2868,"low":2753,"close":2825,"volume":86858,"rsi_14":50.81,"sma_20":2745.8,"sma_60":3333.17,"sma_120":3824.43},{"date":"2024-12-13","open":2898,"high":2898,"low":2803,"close":2830,"volume":33903,"rsi_14":48.12,"sma_20":2745.55,"sma_60":3320.07,"sma_120":3799.67},{"date":"2024-12-16","open":2820,"high":2973,"low":2818,"close":2940,"volume":100785,"rsi_14":51.81,"sma_20":2750.4,"sma_60":3309.13,"sma_120":3778.22},{"date":"2024-12-17","open":2942,"high":2942,"low":2830,"close":2888,"volume":39783,"rsi_14":52.92,"sma_20":2755.05,"sma_60":3299.33,"sma_120":3756.64},{"date":"2024-12-18","open":2857,"high":2899,"low":2800,"close":2852,"volume":39295,"rsi_14":52.08,"sma_20":2758.95,"sma_60":3286.45,"sma_120":3736.44},{"date":"2024-12-19","open":2850,"high":2890,"low":2750,"close":2850,"volume":44656,"rsi_14":55.63,"sma_20":2764.2,"sma_60":3273.57,"sma_120":3717.47},{"date":"2024-12-20","open":2825,"high":2833,"low":2700,"close":2700,"volume":58895,"rsi_14":52.48,"sma_20":2759.2,"sma_60":3257.85,"sma_120":3697.03},{"date":"2024-12-23","open":2812,"high":2812,"low":2708,"close":2712,"volume":67198,"rsi_14":45.58,"sma_20":2750.6,"sma_60":3241.72,"sma_120":3677.33},{"date":"2024-12-24","open":2713,"high":2812,"low":2688,"close":2718,"volume":93382,"rsi_14":50.32,"sma_20":2742.35,"sma_60":3215.75,"sma_120":3659.03},{"date":"2024-12-26","open":2700,"high":2723,"low":2670,"close":2685,"volume":39015,"rsi_14":49.48,"sma_20":2736.7,"sma_60":3187.6,"sma_120":3639.31},{"date":"2024-12-27","open":2674,"high":2692,"low":2578,"close":2578,"volume":43585,"rsi_14":49.13,"sma_20":2726.2,"sma_60":3160.83,"sma_120":3620.66},{"date":"2024-12-30","open":2515,"high":2659,"low":2515,"close":2628,"volume":34758,"rsi_14":63.91,"sma_20":2723.35,"sma_60":3136.15,"sma_120":3603.98},{"date":"2025-01-02","open":2650,"high":3108,"low":2650,"close":2905,"volume":766227,"rsi_14":63.11,"sma_20":2737.45,"sma_60":3117.22,"sma_120":3589.87},{"date":"2025-01-03","open":2925,"high":2948,"low":2885,"close":2910,"volume":67098,"rsi_14":56.07,"sma_20":2741.3,"sma_60":3097.15,"sma_120":3576.92},{"date":"2025-01-06","open":3050,"high":3139,"low":2950,"close":3052,"volume":182223,"rsi_14":61.54,"sma_20":2758.45,"sma_60":3082.82,"sma_120":3561.09},{"date":"2025-01-07","open":3054,"high":3104,"low":2988,"close":3048,"volume":62245,"rsi_14":61.03,"sma_20":2775.95,"sma_60":3068.48,"sma_120":3546.38},{"date":"2025-01-08","open":3020,"high":3108,"low":2990,"close":3105,"volume":56840,"rsi_14":58.82,"sma_20":2801.2,"sma_60":3056.72,"sma_120":3531.76},{"date":"2025-01-09","open":3050,"high":3301,"low":3028,"close":3225,"volume":164254,"rsi_14":66.8,"sma_20":2845.7,"sma_60":3047.42,"sma_120":3518.52},{"date":"2025-01-10","open":3225,"high":3300,"low":3130,"close":3272,"volume":77444,"rsi_14":70.67,"sma_20":2877.6,"sma_60":3039.67,"sma_120":3506.97},{"date":"2025-01-13","open":3235,"high":3268,"low":3118,"close":3155,"volume":66750,"rsi_14":63.48,"sma_20":2895.1,"sma_60":3032.37,"sma_120":3494.85},{"date":"2025-01-14","open":3138,"high":3207,"low":3060,"close":3148,"volume":55449,"rsi_14":72.67,"sma_20":2911.25,"sma_60":3023.95,"sma_120":3483.68},{"date":"2025-01-15","open":3167,"high":3362,"low":3064,"close":3250,"volume":95932,"rsi_14":74.95,"sma_20":2932.3,"sma_60":3016.83,"sma_120":3473.19},{"date":"2025-01-16","open":3251,"high":3385,"low":3230,"close":3322,"volume":94833,"rsi_14":76.42,"sma_20":2951.45,"sma_60":3010.12,"sma_120":3465.08},{"date":"2025-01-17","open":3317,"high":3322,"low":3250,"close":3290,"volume":40131,"rsi_14":76.49,"sma_20":2971.6,"sma_60":3005.45,"sma_120":3457.02},{"date":"2025-01-20","open":3265,"high":3285,"low":3235,"close":3238,"volume":33391,"rsi_14":80.28,"sma_20":2990.85,"sma_60":3000.48,"sma_120":3448.16},{"date":"2025-01-21","open":3228,"high":3300,"low":3228,"close":3248,"volume":27063,"rsi_14":79.52,"sma_20":3010.75,"sma_60":2996.48,"sma_120":3438.9},{"date":"2025-01-22","open":3247,"high":3297,"low":3232,"close":3250,"volume":27303,"rsi_14":72.29,"sma_20":3038.3,"sma_60":2994.73,"sma_120":3430.28},{"date":"2025-01-23","open":3286,"high":3286,"low":3165,"close":3215,"volume":38332,"rsi_14":68.9,"sma_20":3063.4,"sma_60":2989.97,"sma_120":3423.07},{"date":"2025-01-24","open":3215,"high":3301,"low":3158,"close":3195,"volume":30065,"rsi_14":60.38,"sma_20":3087.25,"sma_60":2985.25,"sma_120":3415.88},{"date":"2025-01-31","open":3212,"high":3212,"low":3088,"close":3092,"volume":47334,"rsi_14":52.88,"sma_20":3107.65,"sma_60":2978.83,"sma_120":3404.68},{"date":"2025-02-03","open":3093,"high":3113,"low":2938,"close":2940,"volume":41622,"rsi_14":40.59,"sma_20":3125.75,"sma_60":2969.57,"sma_120":3393.36},{"date":"2025-02-04","open":2908,"high":3088,"low":2908,"close":3050,"volume":31292,"rsi_14":39.91,"sma_20":3146.85,"sma_60":2962.77,"sma_120":3382.91},{"date":"2025-02-05","open":3050,"high":3162,"low":3050,"close":3122,"volume":25704,"rsi_14":41.59,"sma_20":3157.75,"sma_60":2956.18,"sma_120":3368.23},{"date":"2025-02-06","open":3149,"high":3277,"low":3149,"close":3250,"volume":28466,"rsi_14":55.32,"sma_20":3174.8,"sma_60":2952.43,"sma_120":3357.28},{"date":"2025-02-07","open":3238,"high":3286,"low":3093,"close":3100,"volume":20251,"rsi_14":47.71,"sma_20":3177.15,"sma_60":2947.38,"sma_120":3351.92},{"date":"2025-02-10","open":3152,"high":3162,"low":3095,"close":3112,"volume":9150,"rsi_14":42.78,"sma_20":3180.4,"sma_60":2943.05,"sma_120":3344.68},{"date":"2025-02-11","open":3138,"high":3138,"low":2938,"close":3005,"volume":35554,"rsi_14":33.97,"sma_20":3175.4,"sma_60":2933.95,"sma_120":3336.43},{"date":"2025-02-12","open":3005,"high":3088,"low":2995,"close":3030,"volume":15170,"rsi_14":36.75,"sma_20":3165.65,"sma_60":2929.65,"sma_120":3329.32},{"date":"2025-02-13","open":3005,"high":3050,"low":2993,"close":2995,"volume":14702,"rsi_14":37.44,"sma_20":3151.75,"sma_60":2928.6,"sma_120":3320.58},{"date":"2025-02-14","open":2998,"high":3293,"low":2923,"close":2950,"volume":67170,"rsi_14":35.13,"sma_20":3141.5,"sma_60":2928.3,"sma_120":3310.74},{"date":"2025-02-17","open":2953,"high":2999,"low":2950,"close":2998,"volume":20719,"rsi_14":37.92,"sma_20":3134.0,"sma_60":2930.35,"sma_120":3302.99},{"date":"2025-02-18","open":2982,"high":2992,"low":2923,"close":2962,"volume":32096,"rsi_14":37.95,"sma_20":3119.6,"sma_60":2932.48,"sma_120":3294.34},{"date":"2025-02-19","open":2963,"high":3034,"low":2943,"close":3012,"volume":13575,"rsi_14":41.54,"sma_20":3104.1,"sma_60":2935.32,"sma_120":3284.62},{"date":"2025-02-20","open":3174,"high":3325,"low":3118,"close":3172,"volume":209063,"rsi_14":53.53,"sma_20":3098.2,"sma_60":2941.62,"sma_120":3276.03},{"date":"2025-02-21","open":3200,"high":3263,"low":3108,"close":3175,"volume":55561,"rsi_14":61.95,"sma_20":3095.05,"sma_60":2948.28,"sma_120":3267.44},{"date":"2025-02-24","open":3149,"high":3149,"low":3035,"close":3088,"volume":44220,"rsi_14":51.98,"sma_20":3087.05,"sma_60":2954.0,"sma_120":3259.54},{"date":"2025-02-25","open":3068,"high":3276,"low":3040,"close":3155,"volume":83484,"rsi_14":51.68,"sma_20":3082.25,"sma_60":2959.92,"sma_120":3252.95},{"date":"2025-02-26","open":3133,"high":3138,"low":3065,"close":3100,"volume":34702,"rsi_14":41.43,"sma_20":3076.5,"sma_60":2963.5,"sma_120":3246.73},{"date":"2025-02-27","open":3149,"high":3820,"low":3102,"close":3415,"volume":1964192,"rsi_14":65.11,"sma_20":3087.55,"sma_60":2972.38,"sma_120":3244.65},{"date":"2025-02-28","open":3312,"high":3547,"low":3283,"close":3298,"volume":603983,"rsi_14":58.04,"sma_20":3097.8,"sma_60":2980.72,"sma_120":3241.54},{"date":"2025-03-04","open":3300,"high":3435,"low":3178,"close":3238,"volume":210997,"rsi_14":60.56,"sma_20":3112.7,"sma_60":2988.22,"sma_120":3238.92},{"date":"2025-03-05","open":3312,"high":3427,"low":3265,"close":3300,"volume":180736,"rsi_14":61.88,"sma_20":3125.25,"sma_60":2998.48,"sma_120":3237.71},{"date":"2025-03-06","open":3276,"high":3575,"low":3261,"close":3462,"volume":371594,"rsi_14":68.45,"sma_20":3142.25,"sma_60":3012.48,"sma_120":3236.92},{"date":"2025-03-07","open":3385,"high":3532,"low":3305,"close":3345,"volume":213216,"rsi_14":64.78,"sma_20":3147.0,"sma_60":3021.03,"sma_120":3234.17},{"date":"2025-03-10","open":3360,"high":3372,"low":3253,"close":3302,"volume":70644,"rsi_14":61.42,"sma_20":3157.15,"sma_60":3030.92,"sma_120":3230.04},{"date":"2025-03-11","open":3188,"high":3257,"low":3138,"close":3202,"volume":55769,"rsi_14":58.57,"sma_20":3161.65,"sma_60":3039.33,"sma_120":3226.77},{"date":"2025-03-12","open":3168,"high":3400,"low":3168,"close":3382,"volume":106574,"rsi_14":62.09,"sma_20":3180.55,"sma_60":3052.38,"sma_120":3223.6},{"date":"2025-03-13","open":3450,"high":3450,"low":3281,"close":3298,"volume":51324,"rsi_14":54.3,"sma_20":3193.95,"sma_60":3068.43,"sma_120":3221.37},{"date":"2025-03-14","open":3251,"high":3317,"low":3246,"close":3262,"volume":29177,"rsi_14":52.96,"sma_20":3207.35,"sma_60":3078.9,"sma_120":3218.13},{"date":"2025-03-17","open":3263,"high":3281,"low":3205,"close":3235,"volume":31516,"rsi_14":55.14,"sma_20":3221.6,"sma_60":3086.07,"sma_120":3215.21},{"date":"2025-03-18","open":3242,"high":3437,"low":3242,"close":3430,"volume":226896,"rsi_14":58.86,"sma_20":3243.25,"sma_60":3096.17,"sma_120":3214.67},{"date":"2025-03-19","open":3402,"high":3412,"low":3326,"close":3332,"volume":33951,"rsi_14":57.28,"sma_20":3261.75,"sma_60":3104.55,"sma_120":3212.31},{"date":"2025-03-20","open":3340,"high":3450,"low":3340,"close":3385,"volume":70520,"rsi_14":48.88,"sma_20":3280.4,"sma_60":3111.98,"sma_120":3210.56},{"date":"2025-03-21","open":3480,"high":3497,"low":3325,"close":3400,"volume":46755,"rsi_14":54.17,"sma_20":3291.8,"sma_60":3120.53,"sma_120":3209.93},{"date":"2025-03-24","open":3400,"high":3455,"low":3362,"close":3455,"volume":51592,"rsi_14":58.86,"sma_20":3305.85,"sma_60":3130.58,"sma_120":3208.52},{"date":"2025-03-25","open":3492,"high":3492,"low":3405,"close":3460,"volume":50540,"rsi_14":56.83,"sma_20":3324.5,"sma_60":3140.77,"sma_120":3207.17},{"date":"2025-03-26","open":3453,"high":3495,"low":3446,"close":3462,"volume":32416,"rsi_14":50.0,"sma_20":3339.9,"sma_60":3153.48,"sma_120":3205.67},{"date":"2025-03-27","open":3450,"high":3450,"low":3370,"close":3375,"volume":31820,"rsi_14":51.53,"sma_20":3353.7,"sma_60":3164.53,"sma_120":3203.12},{"date":"2025-03-28","open":3375,"high":3430,"low":3305,"close":3370,"volume":71683,"rsi_14":53.6,"sma_20":3351.45,"sma_60":3175.42,"sma_120":3195.58},{"date":"2025-03-31","open":3345,"high":3347,"low":3148,"close":3248,"volume":80362,"rsi_14":52.33,"sma_20":3348.95,"sma_60":3184.8,"sma_120":3186.2},{"date":"2025-04-01","open":3248,"high":3670,"low":3248,"close":3338,"volume":568853,"rsi_14":47.43,"sma_20":3353.95,"sma_60":3197.47,"sma_120":3179.15},{"date":"2025-04-02","open":3326,"high":3482,"low":3301,"close":3332,"volume":94141,"rsi_14":52.2,"sma_20":3355.55,"sma_60":3209.22,"sma_120":3172.68},{"date":"2025-04-03","open":3332,"high":3457,"low":3276,"close":3292,"volume":29201,"rsi_14":51.87,"sma_20":3347.05,"sma_60":3215.68,"sma_120":3166.45},{"date":"2025-04-04","open":3372,"high":3372,"low":3265,"close":3325,"volume":42637,"rsi_14":55.64,"sma_20":3346.05,"sma_60":3222.62,"sma_120":3159.88},{"date":"2025-04-07","open":3287,"high":3440,"low":3065,"close":3138,"volume":73182,"rsi_14":31.66,"sma_20":3337.8,"sma_60":3224.03,"sma_120":3153.43},{"date":"2025-04-08","open":3158,"high":3200,"low":2875,"close":3025,"volume":34334,"rsi_14":31.08,"sma_20":3328.9,"sma_60":3223.65,"sma_120":3146.07},{"date":"2025-04-09","open":3003,"high":3107,"low":2870,"close":3048,"volume":44456,"rsi_14":28.44,"sma_20":3312.15,"sma_60":3222.7,"sma_120":3139.71},{"date":"2025-04-10","open":3075,"high":3292,"low":3018,"close":3188,"volume":74138,"rsi_14":38.28,"sma_20":3306.65,"sma_60":3222.08,"sma_120":3134.75},{"date":"2025-04-11","open":3125,"high":3288,"low":3085,"close":3230,"volume":31768,"rsi_14":37.39,"sma_20":3305.0,"sma_60":3221.37,"sma_120":3130.52},{"date":"2025-04-14","open":3232,"high":3822,"low":3187,"close":3305,"volume":1731028,"rsi_14":41.99,"sma_20":3308.55,"sma_60":3223.88,"sma_120":3128.12},{"date":"2025-04-15","open":3332,"high":3390,"low":3267,"close":3385,"volume":147445,"rsi_14":46.32,"sma_20":3306.3,"sma_60":3227.85,"sma_120":3125.9},{"date":"2025-04-16","open":3340,"high":3435,"low":3308,"close":3308,"volume":84367,"rsi_14":46.72,"sma_20":3305.05,"sma_60":3228.8,"sma_120":3122.82},{"date":"2025-04-17","open":3406,"high":3452,"low":3321,"close":3408,"volume":76157,"rsi_14":51.64,"sma_20":3306.15,"sma_60":3230.22,"sma_120":3120.17},{"date":"2025-04-18","open":3455,"high":3455,"low":3386,"close":3408,"volume":54978,"rsi_14":57.94,"sma_20":3306.5,"sma_60":3232.17,"sma_120":3118.81},{"date":"2025-04-21","open":3425,"high":3425,"low":3332,"close":3335,"volume":19703,"rsi_14":49.9,"sma_20":3300.5,"sma_60":3233.8,"sma_120":3117.14},{"date":"2025-04-22","open":3397,"high":3397,"low":3293,"close":3318,"volume":13823,"rsi_14":49.25,"sma_20":3293.35,"sma_60":3234.97,"sma_120":3115.72},{"date":"2025-04-23","open":3317,"high":3372,"low":3300,"close":3355,"volume":26051,"rsi_14":53.15,"sma_20":3288.0,"sma_60":3236.72,"sma_120":3115.72},{"date":"2025-04-24","open":3355,"high":3367,"low":3327,"close":3345,"volume":9933,"rsi_14":51.02,"sma_20":3286.5,"sma_60":3238.9,"sma_120":3114.43},{"date":"2025-04-25","open":3375,"high":3377,"low":3300,"close":3300,"volume":23357,"rsi_14":59.76,"sma_20":3283.0,"sma_60":3240.67,"sma_120":3112.96},{"date":"2025-04-28","open":3340,"high":3340,"low":3278,"close":3278,"volume":20603,"rsi_14":66.98,"sma_20":3284.5,"sma_60":3243.75,"sma_120":3111.29},{"date":"2025-04-29","open":3291,"high":3375,"low":3291,"close":3352,"volume":24472,"rsi_14":69.13,"sma_20":3285.25,"sma_60":3250.63,"sma_120":3110.1},{"date":"2025-04-30","open":3376,"high":3422,"low":3353,"close":3398,"volume":63153,"rsi_14":64.96,"sma_20":3288.5,"sma_60":3256.43,"sma_120":3109.6},{"date":"2025-05-02","open":3422,"high":3422,"low":3322,"close":3322,"volume":30429,"rsi_14":56.33,"sma_20":3290.0,"sma_60":3259.77,"sma_120":3107.97},{"date":"2025-05-07","open":3325,"high":3367,"low":3325,"close":3360,"volume":29545,"rsi_14":53.95,"sma_20":3291.75,"sma_60":3261.6,"sma_120":3107.02},{"date":"2025-05-08","open":3361,"high":3670,"low":3361,"close":3408,"volume":242706,"rsi_14":51.66,"sma_20":3305.25,"sma_60":3266.73,"sma_120":3107.06},{"date":"2025-05-09","open":3410,"high":3437,"low":3378,"close":3408,"volume":33955,"rsi_14":58.53,"sma_20":3324.4,"sma_60":3271.65,"sma_120":3107.35},{"date":"2025-05-12","open":3425,"high":3467,"low":3382,"close":3385,"volume":36481,"rsi_14":47.83,"sma_20":3341.3,"sma_60":3278.0,"sma_120":3105.97},{"date":"2025-05-13","open":3387,"high":3387,"low":3342,"close":3365,"volume":26967,"rsi_14":46.02,"sma_20":3350.2,"sma_60":3283.6,"sma_120":3106.62},{"date":"2025-05-14","open":3367,"high":3475,"low":3322,"close":3330,"volume":20735,"rsi_14":49.49,"sma_20":3355.25,"sma_60":3289.2,"sma_120":3108.9},{"date":"2025-05-15","open":3395,"high":3395,"low":3282,"close":3310,"volume":29142,"rsi_14":49.29,"sma_20":3355.5,"sma_60":3295.22,"sma_120":3111.76},{"date":"2025-05-16","open":3286,"high":3286,"low":3163,"close":3190,"volume":53203,"rsi_14":35.59,"sma_20":3345.7,"sma_60":3298.42,"sma_120":3114.38},{"date":"2025-05-19","open":3190,"high":3190,"low":3108,"close":3110,"volume":28606,"rsi_14":31.73,"sma_20":3335.8,"sma_60":3300.87,"sma_120":3116.68},{"date":"2025-05-20","open":3113,"high":3250,"low":3113,"close":3212,"volume":16106,"rsi_14":43.75,"sma_20":3326.05,"sma_60":3304.2,"sma_120":3119.76},{"date":"2025-05-21","open":3251,"high":3251,"low":3203,"close":3215,"volume":14794,"rsi_14":45.39,"sma_20":3316.4,"sma_60":3304.9,"sma_120":3123.26},{"date":"2025-05-22","open":3218,"high":3248,"low":3203,"close":3220,"volume":3857,"rsi_14":39.15,"sma_20":3310.6,"sma_60":3305.65,"sma_120":3126.97},{"date":"2025-05-23","open":3083,"high":3238,"low":3083,"close":3195,"volume":21850,"rsi_14":32.88,"sma_20":3304.45,"sma_60":3307.43,"sma_120":3130.72},{"date":"2025-05-26","open":3163,"high":3288,"low":3163,"close":3288,"volume":11337,"rsi_14":47.14,"sma_20":3301.05,"sma_60":3309.65,"sma_120":3134.78},{"date":"2025-05-27","open":3331,"high":3331,"low":3160,"close":3225,"volume":7111,"rsi_14":39.31,"sma_20":3295.0,"sma_60":3311.73,"sma_120":3137.62},{"date":"2025-05-28","open":3224,"high":3242,"low":3160,"close":3182,"volume":8990,"rsi_14":32.17,"sma_20":3289.1,"sma_60":3307.85,"sma_120":3140.12},{"date":"2025-05-29","open":3183,"high":3195,"low":3165,"close":3190,"volume":14267,"rsi_14":32.92,"sma_20":3284.7,"sma_60":3306.05,"sma_120":3143.38},{"date":"2025-05-30","open":3190,"high":3224,"low":3160,"close":3202,"volume":11460,"rsi_14":35.45,"sma_20":3277.2,"sma_60":3305.47,"sma_120":3146.84},{"date":"2025-06-02","open":3199,"high":3265,"low":3164,"close":3255,"volume":38564,"rsi_14":41.69,"sma_20":3270.1,"sma_60":3304.72,"sma_120":3151.6},{"date":"2025-06-04","open":3255,"high":3322,"low":3247,"close":3295,"volume":36529,"rsi_14":47.38,"sma_20":3268.75,"sma_60":3301.93,"sma_120":3157.21},{"date":"2025-06-05","open":3298,"high":3315,"low":3286,"close":3302,"volume":8394,"rsi_14":49.39,"sma_20":3265.85,"sma_60":3301.22,"sma_120":3161.12},{"date":"2025-06-09","open":3301,"high":3312,"low":3278,"close":3312,"volume":28202,"rsi_14":61.33,"sma_20":3261.1,"sma_60":3301.38,"sma_120":3166.15},{"date":"2025-06-10","open":3315,"high":3327,"low":3287,"close":3300,"volume":25440,"rsi_14":70.11,"sma_20":3255.75,"sma_60":3303.02,"sma_120":3171.18},{"date":"2025-06-11","open":3287,"high":3300,"low":3272,"close":3295,"volume":24472,"rsi_14":61.01,"sma_20":3251.25,"sma_60":3301.57,"sma_120":3176.97},{"date":"2025-06-12","open":3295,"high":3305,"low":3276,"close":3282,"volume":10589,"rsi_14":58.76,"sma_20":3247.1,"sma_60":3301.32,"sma_120":3184.88},{"date":"2025-06-13","open":3283,"high":3283,"low":3128,"close":3150,"volume":37688,"rsi_14":43.22,"sma_20":3238.05,"sma_60":3299.43,"sma_120":3189.17},{"date":"2025-06-16","open":3125,"high":3148,"low":3058,"close":3148,"volume":26403,"rsi_14":45.23,"sma_20":3229.9,"sma_60":3297.98,"sma_120":3192.03},{"date":"2025-06-17","open":3145,"high":3145,"low":3068,"close":3105,"volume":39819,"rsi_14":29.35,"sma_20":3225.65,"sma_60":3292.55,"sma_120":3194.36},{"date":"2025-06-18","open":3105,"high":3117,"low":3075,"close":3112,"volume":22182,"rsi_14":35.57,"sma_20":3225.8,"sma_60":3288.88,"sma_120":3196.72},{"date":"2025-06-19","open":3143,"high":3158,"low":3083,"close":3150,"volume":27119,"rsi_14":45.69,"sma_20":3222.65,"sma_60":3284.95,"sma_120":3198.47},{"date":"2025-06-20","open":3180,"high":3485,"low":3128,"close":3358,"volume":406797,"rsi_14":64.38,"sma_20":3229.8,"sma_60":3284.23,"sma_120":3202.38},{"date":"2025-06-23","open":3345,"high":3385,"low":3224,"close":3375,"volume":99134,"rsi_14":64.69,"sma_20":3237.6,"sma_60":3282.9,"sma_120":3206.74},{"date":"2025-06-24","open":3375,"high":3460,"low":3325,"close":3420,"volume":73206,"rsi_14":64.2,"sma_20":3248.9,"sma_60":3282.23,"sma_120":3211.5},{"date":"2025-06-25","open":3475,"high":3475,"low":3337,"close":3380,"volume":35018,"rsi_14":57.31,"sma_20":3253.55,"sma_60":3280.87,"sma_120":3217.18},{"date":"2025-06-26","open":3350,"high":3392,"low":3275,"close":3275,"volume":39863,"rsi_14":48.01,"sma_20":3256.1,"sma_60":3279.2,"sma_120":3221.87},{"date":"2025-06-27","open":3277,"high":3302,"low":3200,"close":3202,"volume":17257,"rsi_14":42.59,"sma_20":3257.1,"sma_60":3276.4,"sma_120":3225.91},{"date":"2025-06-30","open":3323,"high":3397,"low":3205,"close":3328,"volume":57112,"rsi_14":51.58,"sma_20":3264.0,"sma_60":3277.73,"sma_120":3231.27},{"date":"2025-07-01","open":3327,"high":3432,"low":3272,"close":3405,"volume":53638,"rsi_14":55.93,"sma_20":3274.15,"sma_60":3278.87,"sma_120":3238.17},{"date":"2025-07-02","open":3462,"high":3462,"low":3306,"close":3362,"volume":20075,"rsi_14":54.18,"sma_20":3279.5,"sma_60":3279.37,"sma_120":3244.29},{"date":"2025-07-03","open":3362,"high":3375,"low":3300,"close":3300,"volume":20507,"rsi_14":58.51,"sma_20":3279.75,"sma_60":3279.5,"sma_120":3247.59},{"date":"2025-07-04","open":3300,"high":3345,"low":3250,"close":3250,"volume":37308,"rsi_14":55.51,"sma_20":3277.15,"sma_60":3278.25,"sma_120":3250.43},{"date":"2025-07-07","open":3337,"high":3337,"low":3200,"close":3202,"volume":9086,"rsi_14":55.21,"sma_20":3271.65,"sma_60":3279.33,"sma_120":3251.68},{"date":"2025-07-08","open":3140,"high":3238,"low":3140,"close":3200,"volume":19795,"rsi_14":54.65,"sma_20":3266.6,"sma_60":3282.25,"sma_120":3252.95},{"date":"2025-07-09","open":3342,"high":3342,"low":3199,"close":3245,"volume":10313,"rsi_14":55.08,"sma_20":3264.1,"sma_60":3285.55,"sma_120":3254.12},{"date":"2025-07-10","open":3251,"high":3285,"low":3150,"close":3278,"volume":43493,"rsi_14":44.79,"sma_20":3263.85,"sma_60":3287.05,"sma_120":3254.57},{"date":"2025-07-11","open":3346,"high":3346,"low":3225,"close":3235,"volume":12708,"rsi_14":41.11,"sma_20":3268.1,"sma_60":3287.13,"sma_120":3254.25},{"date":"2025-07-14","open":3305,"high":3422,"low":3270,"close":3270,"volume":42833,"rsi_14":40.43,"sma_20":3274.25,"sma_60":3286.55,"sma_120":3255.22},{"date":"2025-07-15","open":3325,"high":3325,"low":3224,"close":3265,"volume":11692,"rsi_14":42.32,"sma_20":3282.3,"sma_60":3284.55,"sma_120":3256.2},{"date":"2025-07-16","open":3298,"high":3401,"low":3228,"close":3230,"volume":44644,"rsi_14":46.62,"sma_20":3288.15,"sma_60":3283.25,"sma_120":3256.03},{"date":"2025-07-17","open":3235,"high":3330,"low":3235,"close":3252,"volume":7279,"rsi_14":53.97,"sma_20":3293.3,"sma_60":3280.67,"sma_120":3255.44},{"date":"2025-07-18","open":3257,"high":3257,"low":3220,"close":3232,"volume":6551,"rsi_14":40.95,"sma_20":3287.05,"sma_60":3277.75,"sma_120":3254.96},{"date":"2025-07-21","open":3237,"high":3250,"low":3183,"close":3192,"volume":17876,"rsi_14":28.13,"sma_20":3277.9,"sma_60":3275.37,"sma_120":3254.58},{"date":"2025-07-22","open":3200,"high":3246,"low":3150,"close":3150,"volume":20583,"rsi_14":28.13,"sma_20":3264.35,"sma_60":3272.57,"sma_120":3253.77},{"date":"2025-07-23","open":3272,"high":3275,"low":3153,"close":3198,"volume":24161,"rsi_14":39.11,"sma_20":3255.2,"sma_60":3269.93,"sma_120":3253.32},{"date":"2025-07-24","open":3195,"high":3195,"low":3133,"close":3150,"volume":20259,"rsi_14":39.28,"sma_20":3248.9,"sma_60":3266.67,"sma_120":3252.78},{"date":"2025-07-25","open":3150,"high":3150,"low":3095,"close":3095,"volume":19368,"rsi_14":38.7,"sma_20":3243.5,"sma_60":3263.23,"sma_120":3251.95},{"date":"2025-07-28","open":3184,"high":3184,"low":3013,"close":3022,"volume":19535,"rsi_14":33.82,"sma_20":3228.25,"sma_60":3258.98,"sma_120":3251.37},{"date":"2025-07-29","open":3122,"high":3122,"low":3005,"close":3012,"volume":7355,"rsi_14":27.2,"sma_20":3208.6,"sma_60":3253.32,"sma_120":3251.97},{"date":"2025-07-30","open":3013,"high":3040,"low":3000,"close":3015,"volume":18640,"rsi_14":22.66,"sma_20":3191.2,"sma_60":3246.93,"sma_120":3251.68},{"date":"2025-07-31","open":3064,"high":3064,"low":2925,"close":3022,"volume":6659,"rsi_14":26.23,"sma_20":3177.3,"sma_60":3241.93,"sma_120":3250.85},{"date":"2025-08-01","open":3023,"high":3028,"low":2868,"close":2885,"volume":21250,"rsi_14":14.78,"sma_20":3159.0,"sma_60":3234.0,"sma_120":3247.8},{"date":"2025-08-04","open":2885,"high":3059,"low":2883,"close":2902,"volume":6743,"rsi_14":17.65,"sma_20":3144.0,"sma_60":3225.58,"sma_120":3246.16},{"date":"2025-08-05","open":2878,"high":2925,"low":2743,"close":2805,"volume":38792,"rsi_14":15.89,"sma_20":3124.25,"sma_60":3215.53,"sma_120":3243.59},{"date":"2025-08-06","open":2812,"high":3615,"low":2777,"close":3280,"volume":2824673,"rsi_14":51.3,"sma_20":3126.0,"sma_60":3213.78,"sma_120":3245.89},{"date":"2025-08-07","open":3333,"high":3333,"low":3060,"close":3125,"volume":372837,"rsi_14":45.54,"sma_20":3118.35,"sma_60":3209.77,"sma_120":3246.68},{"date":"2025-08-08","open":3078,"high":3772,"low":3078,"close":3312,"volume":4913225,"rsi_14":54.41,"sma_20":3122.25,"sma_60":3209.47,"sma_120":3249.33},{"date":"2025-08-11","open":3271,"high":3411,"low":3163,"close":3175,"volume":532283,"rsi_14":50.86,"sma_20":3117.45,"sma_60":3207.2,"sma_120":3251.21},{"date":"2025-08-12","open":3182,"high":3460,"low":3092,"close":3092,"volume":651478,"rsi_14":46.47,"sma_20":3108.8,"sma_60":3205.58,"sma_120":3252.0},{"date":"2025-08-13","open":3112,"high":3179,"low":2998,"close":3092,"volume":151386,"rsi_14":48.02,"sma_20":3101.95,"sma_60":3205.3,"sma_120":3253.08},{"date":"2025-08-14","open":3074,"high":3174,"low":3025,"close":3062,"volume":52095,"rsi_14":48.87,"sma_20":3092.45,"sma_60":3202.8,"sma_120":3253.5},{"date":"2025-08-18","open":3062,"high":3092,"low":2975,"close":2978,"volume":91023,"rsi_14":48.43,"sma_20":3079.7,"sma_60":3198.85,"sma_120":3251.88},{"date":"2025-08-19","open":2978,"high":3013,"low":2925,"close":2925,"volume":63808,"rsi_14":47.01,"sma_20":3066.3,"sma_60":3193.93,"sma_120":3249.79},{"date":"2025-08-20","open":2928,"high":2993,"low":2850,"close":2940,"volume":56037,"rsi_14":47.47,"sma_20":3055.8,"sma_60":3189.68,"sma_120":3248.56},{"date":"2025-08-21","open":2953,"high":3038,"low":2938,"close":2940,"volume":23213,"rsi_14":47.19,"sma_20":3042.9,"sma_60":3183.88,"sma_120":3246.77},{"date":"2025-08-22","open":2918,"high":3000,"low":2918,"close":2930,"volume":14391,"rsi_14":51.67,"sma_20":3031.9,"sma_60":3178.97,"sma_120":3245.35},{"date":"2025-08-25","open":2930,"high":3035,"low":2925,"close":2995,"volume":43305,"rsi_14":53.3,"sma_20":3026.9,"sma_60":3175.83,"sma_120":3241.84},{"date":"2025-08-26","open":2995,"high":3110,"low":2965,"close":3070,"volume":32008,"rsi_14":59.65,"sma_20":3029.25,"sma_60":3173.83,"sma_120":3239.94},{"date":"2025-08-27","open":3049,"high":3064,"low":2978,"close":2978,"volume":30481,"rsi_14":34.68,"sma_20":3027.5,"sma_60":3170.08,"sma_120":3237.78},{"date":"2025-08-28","open":2955,"high":2994,"low":2955,"close":2962,"volume":18556,"rsi_14":40.45,"sma_20":3024.9,"sma_60":3165.2,"sma_120":3234.96},{"date":"2025-08-29","open":2962,"high":2992,"low":2928,"close":2928,"volume":20519,"rsi_14":22.3,"sma_20":3020.15,"sma_60":3159.07,"sma_120":3230.5},{"date":"2025-09-01","open":2900,"high":2983,"low":2833,"close":2875,"volume":40187,"rsi_14":25.41,"sma_20":3019.65,"sma_60":3151.93,"sma_120":3226.57},{"date":"2025-09-02","open":2875,"high":2968,"low":2845,"close":2960,"volume":36097,"rsi_14":39.15,"sma_20":3022.5,"sma_60":3146.05,"sma_120":3223.72},{"date":"2025-09-03","open":2988,"high":2988,"low":2930,"close":2935,"volume":15614,"rsi_14":37.62,"sma_20":3029.0,"sma_60":3139.95,"sma_120":3221.48},{"date":"2025-09-04","open":2935,"high":3035,"low":2900,"close":2950,"volume":14946,"rsi_14":40.93,"sma_20":3012.45,"sma_60":3134.18,"sma_120":3217.88},{"date":"2025-09-05","open":2950,"high":2997,"low":2950,"close":2962,"volume":12568,"rsi_14":48.64,"sma_20":3004.35,"sma_60":3128.85,"sma_120":3215.08},{"date":"2025-09-08","open":2963,"high":3014,"low":2958,"close":2998,"volume":23001,"rsi_14":56.85,"sma_20":2988.6,"sma_60":3126.32,"sma_120":3212.88},{"date":"2025-09-09","open":3013,"high":3040,"low":2978,"close":3005,"volume":27387,"rsi_14":56.19,"sma_20":2980.1,"sma_60":3123.93,"sma_120":3210.96},{"date":"2025-09-10","open":3013,"high":3025,"low":2948,"close":2950,"volume":42881,"rsi_14":50.86,"sma_20":2972.95,"sma_60":3121.35,"sma_120":3206.95},{"date":"2025-09-11","open":2950,"high":3150,"low":2950,"close":3150,"volume":60474,"rsi_14":64.29,"sma_20":2975.8,"sma_60":3121.97,"sma_120":3205.43},{"date":"2025-09-12","open":3149,"high":3149,"low":3058,"close":3058,"volume":17209,"rsi_14":53.95,"sma_20":2975.55,"sma_60":3120.43,"sma_120":3202.69},{"date":"2025-09-15","open":3058,"high":3173,"low":2983,"close":3015,"volume":46395,"rsi_14":46.41,"sma_20":2977.4,"sma_60":3114.72,"sma_120":3199.47},{"date":"2025-09-16","open":2992,"high":2994,"low":2958,"close":2958,"volume":22178,"rsi_14":48.63,"sma_20":2979.05,"sma_60":3107.75,"sma_120":3195.32},{"date":"2025-09-17","open":2995,"high":3047,"low":2950,"close":3018,"volume":36049,"rsi_14":53.55,"sma_20":2982.95,"sma_60":3101.03,"sma_120":3191.63},{"date":"2025-09-18","open":3149,"high":3184,"low":3020,"close":3032,"volume":88613,"rsi_14":56.95,"sma_20":2987.6,"sma_60":3095.23,"sma_120":3188.05},{"date":"2025-09-19","open":3059,"high":3059,"low":2976,"close":3001,"volume":21794,"rsi_14":58.5,"sma_20":2991.1,"sma_60":3090.63,"sma_120":3184.92},{"date":"2025-09-22","open":3070,"high":3070,"low":2993,"close":3000,"volume":17457,"rsi_14":53.08,"sma_20":2991.35,"sma_60":3087.25,"sma_120":3181.82},{"date":"2025-09-23","open":3057,"high":3057,"low":2965,"close":2998,"volume":22881,"rsi_14":55.02,"sma_20":2987.75,"sma_60":3081.75,"sma_120":3179.74},{"date":"2025-09-24","open":3032,"high":3032,"low":2945,"close":3018,"volume":15162,"rsi_14":55.38,"sma_20":2989.75,"sma_60":3075.28,"sma_120":3177.07},{"date":"2025-09-25","open":3017,"high":3017,"low":2943,"close":2998,"volume":23173,"rsi_14":52.74,"sma_20":2991.5,"sma_60":3069.2,"sma_120":3174.28},{"date":"2025-09-26","open":2997,"high":2997,"low":2863,"close":2908,"volume":30601,"rsi_14":43.52,"sma_20":2990.5,"sma_60":3062.65,"sma_120":3171.07},{"date":"2025-09-29","open":2910,"high":2957,"low":2903,"close":2952,"volume":16665,"rsi_14":46.45,"sma_20":2994.4,"sma_60":3057.68,"sma_120":3167.97},{"date":"2025-09-30","open":2929,"high":2964,"low":2918,"close":2918,"volume":14067,"rsi_14":47.75,"sma_20":2992.3,"sma_60":3052.93,"sma_120":3166.13},{"date":"2025-10-01","open":2904,"high":2967,"low":2902,"close":2902,"volume":7191,"rsi_14":26.57,"sma_20":2990.7,"sma_60":3047.98,"sma_120":3165.12},{"date":"2025-10-02","open":2907,"high":2947,"low":2852,"close":2895,"volume":40590,"rsi_14":31.46,"sma_20":2987.85,"sma_60":3042.1,"sma_120":3163.82},{"date":"2025-10-10","open":2897,"high":2909,"low":2828,"close":2828,"volume":23409,"rsi_14":29.98,"sma_20":2981.1,"sma_60":3034.6,"sma_120":3160.82},{"date":"2025-10-13","open":2828,"high":2835,"low":2783,"close":2800,"volume":43421,"rsi_14":31.96,"sma_20":2971.2,"sma_60":3027.35,"sma_120":3157.24},{"date":"2025-10-14","open":2899,"high":2899,"low":2750,"close":2752,"volume":28242,"rsi_14":18.82,"sma_20":2958.6,"sma_60":3018.72,"sma_120":3152.63},{"date":"2025-10-15","open":2765,"high":2788,"low":2750,"close":2775,"volume":72771,"rsi_14":20.14,"sma_20":2949.85,"sma_60":3010.53,"sma_120":3147.54},{"date":"2025-10-16","open":2755,"high":2840,"low":2753,"close":2800,"volume":25884,"rsi_14":26.42,"sma_20":2932.35,"sma_60":3003.37,"sma_120":3143.31},{"date":"2025-10-17","open":2800,"high":2800,"low":2755,"close":2755,"volume":15070,"rsi_14":23.88,"sma_20":2917.2,"sma_60":2995.07,"sma_120":3137.87},{"date":"2025-10-20","open":2758,"high":2790,"low":2753,"close":2765,"volume":10097,"rsi_14":25.58,"sma_20":2904.7,"sma_60":2987.27,"sma_120":3132.51},{"date":"2025-10-21","open":2764,"high":2772,"low":2732,"close":2732,"volume":25360,"rsi_14":20.86,"sma_20":2893.45,"sma_60":2979.6,"sma_120":3127.48},{"date":"2025-10-22","open":2733,"high":2787,"low":2585,"close":2738,"volume":77939,"rsi_14":22.57,"sma_20":2879.45,"sma_60":2972.73,"sma_120":3122.65},{"date":"2025-10-23","open":2740,"high":2777,"low":2740,"close":2742,"volume":12076,"rsi_14":28.79,"sma_20":2864.95,"sma_60":2965.15,"sma_120":3117.54},{"date":"2025-10-24","open":2742,"high":2749,"low":2675,"close":2688,"volume":27654,"rsi_14":16.79,"sma_20":2849.35,"sma_60":2957.45,"sma_120":3112.06},{"date":"2025-10-27","open":2688,"high":2900,"low":2675,"close":2840,"volume":84523,"rsi_14":42.44,"sma_20":2841.35,"sma_60":2953.2,"sma_120":3108.22},{"date":"2025-10-28","open":2838,"high":2945,"low":2810,"close":2850,"volume":36373,"rsi_14":44.81,"sma_20":2833.95,"sma_60":2950.32,"sma_120":3104.65},{"date":"2025-10-29","open":2852,"high":2852,"low":2805,"close":2808,"volume":12856,"rsi_14":42.17,"sma_20":2823.45,"sma_60":2946.9,"sma_120":3100.11},{"date":"2025-10-30","open":2813,"high":2995,"low":2808,"close":2955,"volume":111283,"rsi_14":60.16,"sma_20":2821.3,"sma_60":2945.9,"sma_120":3096.42},{"date":"2025-10-31","open":2954,"high":2954,"low":2833,"close":2882,"volume":40343,"rsi_14":56.2,"sma_20":2820.05,"sma_60":2943.57,"sma_120":3092.75},{"date":"2025-11-03","open":2883,"high":2938,"low":2820,"close":2875,"volume":36117,"rsi_14":59.68,"sma_20":2816.15,"sma_60":2943.4,"sma_120":3088.7},{"date":"2025-11-04","open":2853,"high":3030,"low":2810,"close":3020,"volume":76748,"rsi_14":66.27,"sma_20":2821.25,"sma_60":2945.35,"sma_120":3085.47},{"date":"2025-11-05","open":3043,"high":3045,"low":2890,"close":3000,"volume":55185,"rsi_14":63.37,"sma_20":2826.1,"sma_60":2948.6,"sma_120":3082.07},{"date":"2025-11-06","open":2980,"high":3052,"low":2928,"close":3038,"volume":107657,"rsi_14":69.1,"sma_20":2833.35,"sma_60":2944.55,"sma_120":3079.17},{"date":"2025-11-07","open":3034,"high":3094,"low":3003,"close":3028,"volume":109764,"rsi_14":67.75,"sma_20":2843.35,"sma_60":2942.93,"sma_120":3076.35},{"date":"2025-11-10","open":3087,"high":3087,"low":2975,"close":2978,"volume":51572,"rsi_14":66.14,"sma_20":2852.25,"sma_60":2937.35,"sma_120":3073.41},{"date":"2025-11-11","open":2978,"high":3052,"low":2978,"close":3018,"volume":18600,"rsi_14":67.63,"sma_20":2865.5,"sma_60":2934.73,"sma_120":3070.97},{"date":"2025-11-12","open":3018,"high":3050,"low":2990,"close":3020,"volume":14567,"rsi_14":67.51,"sma_20":2877.75,"sma_60":2933.52,"sma_120":3069.55},{"date":"2025-11-13","open":3020,"high":3124,"low":3000,"close":3068,"volume":44492,"rsi_14":74.23,"sma_20":2891.15,"sma_60":2933.1,"sma_120":3069.2},{"date":"2025-11-14","open":3088,"high":3149,"low":3010,"close":3108,"volume":59879,"rsi_14":69.94,"sma_20":2908.8,"sma_60":2933.85,"sma_120":3068.32},{"date":"2025-11-17","open":3103,"high":3125,"low":3040,"close":3060,"volume":20299,"rsi_14":64.79,"sma_20":2923.55,"sma_60":2935.22,"sma_120":3067.03},{"date":"2025-11-18","open":3075,"high":3088,"low":3005,"close":3005,"volume":16006,"rsi_14":63.62,"sma_20":2937.15,"sma_60":2936.55,"sma_120":3065.24},{"date":"2025-11-19","open":3005,"high":3058,"low":2983,"close":3050,"volume":18700,"rsi_14":57.65,"sma_20":2952.75,"sma_60":2938.38,"sma_120":3064.03},{"date":"2025-11-20","open":3050,"high":3075,"low":3000,"close":3035,"volume":29150,"rsi_14":63.48,"sma_20":2967.35,"sma_60":2939.97,"sma_120":3061.93},{"date":"2025-11-21","open":3050,"high":3050,"low":3000,"close":3005,"volume":38348,"rsi_14":61.09,"sma_20":2983.2,"sma_60":2941.22,"sma_120":3060.09},{"date":"2025-11-24","open":3018,"high":3064,"low":2963,"close":3048,"volume":70920,"rsi_14":52.89,"sma_20":2993.6,"sma_60":2942.1,"sma_120":3058.97},{"date":"2025-11-25","open":3025,"high":3048,"low":2985,"close":2990,"volume":26075,"rsi_14":49.04,"sma_20":3000.6,"sma_60":2940.77,"sma_120":3057.3},{"date":"2025-11-26","open":2990,"high":3023,"low":2965,"close":3010,"volume":13115,"rsi_14":47.22,"sma_20":3010.7,"sma_60":2941.3,"sma_120":3055.69},{"date":"2025-11-27","open":3034,"high":3034,"low":2938,"close":2962,"volume":26767,"rsi_14":43.99,"sma_20":3011.1,"sma_60":2941.3,"sma_120":3053.25},{"date":"2025-11-28","open":3010,"high":3098,"low":2963,"close":3000,"volume":40083,"rsi_14":52.08,"sma_20":3016.95,"sma_60":2942.5,"sma_120":3050.78},{"date":"2025-12-01","open":2999,"high":3044,"low":2968,"close":2968,"volume":22622,"rsi_14":45.19,"sma_20":3021.6,"sma_60":2944.05,"sma_120":3047.99},{"date":"2025-12-02","open":2970,"high":2997,"low":2945,"close":2972,"volume":39355,"rsi_14":45.51,"sma_20":3019.25,"sma_60":2944.27,"sma_120":3045.16},{"date":"2025-12-03","open":3000,"high":3000,"low":2945,"close":2960,"volume":9686,"rsi_14":38.93,"sma_20":3017.25,"sma_60":2944.68,"sma_120":3042.32},{"date":"2025-12-04","open":2968,"high":3025,"low":2948,"close":2960,"volume":13607,"rsi_14":33.48,"sma_20":3013.35,"sma_60":2944.85,"sma_120":3039.52},{"date":"2025-12-05","open":2963,"high":2963,"low":2915,"close":2920,"volume":19623,"rsi_14":34.09,"sma_20":3007.95,"sma_60":2944.13,"sma_120":3036.49},{"date":"2025-12-08","open":2963,"high":3125,"low":2933,"close":3025,"volume":41574,"rsi_14":52.04,"sma_20":3010.3,"sma_60":2944.58,"sma_120":3035.45},{"date":"2025-12-09","open":3025,"high":3120,"low":2948,"close":3045,"volume":30177,"rsi_14":49.46,"sma_20":3011.65,"sma_60":2945.25,"sma_120":3034.59},{"date":"2025-12-10","open":3043,"high":3050,"low":2955,"close":3045,"volume":28062,"rsi_14":51.11,"sma_20":3012.9,"sma_60":2946.83,"sma_120":3034.09},{"date":"2025-12-11","open":3049,"high":3067,"low":3000,"close":3048,"volume":6999,"rsi_14":55.08,"sma_20":3011.9,"sma_60":2945.13,"sma_120":3033.55},{"date":"2025-12-12","open":3050,"high":3089,"low":3000,"close":3072,"volume":35086,"rsi_14":53.09,"sma_20":3010.15,"sma_60":2945.38,"sma_120":3032.91},{"date":"2025-12-15","open":3072,"high":3109,"low":3025,"close":3072,"volume":32004,"rsi_14":61.96,"sma_20":3010.8,"sma_60":2946.35,"sma_120":3030.53},{"date":"2025-12-16","open":3052,"high":3347,"low":3052,"close":3330,"volume":288573,"rsi_14":77.44,"sma_20":3027.1,"sma_60":2952.57,"sma_120":3030.16},{"date":"2025-12-17","open":3332,"high":3450,"low":3302,"close":3380,"volume":112218,"rsi_14":85.54,"sma_20":3043.65,"sma_60":2958.62,"sma_120":3029.82},{"date":"2025-12-18","open":3381,"high":3433,"low":3228,"close":3230,"volume":78679,"rsi_14":66.38,"sma_20":3053.4,"sma_60":2961.9,"sma_120":3028.57},{"date":"2025-12-19","open":3230,"high":3460,"low":3230,"close":3432,"volume":213756,"rsi_14":76.63,"sma_20":3074.8,"sma_60":2969.12,"sma_120":3029.88},{"date":"2025-12-22","open":3432,"high":3720,"low":3432,"close":3715,"volume":261090,"rsi_14":82.28,"sma_20":3108.2,"sma_60":2981.05,"sma_120":3034.15},{"date":"2025-12-23","open":3715,"high":4828,"low":3657,"close":4828,"volume":3700744,"rsi_14":91.51,"sma_20":3200.15,"sma_60":3011.57,"sma_120":3046.66},{"date":"2025-12-24","open":4918,"high":5376,"low":4275,"close":4490,"volume":2975972,"rsi_14":79.57,"sma_20":3274.2,"sma_60":3036.12,"sma_120":3055.7},{"date":"2025-12-26","open":4490,"high":5051,"low":4423,"close":4775,"volume":1643925,"rsi_14":82.75,"sma_20":3364.85,"sma_60":3065.75,"sma_120":3067.47},{"date":"2025-12-29","open":4778,"high":5101,"low":4640,"close":4755,"volume":554741,"rsi_14":81.48,"sma_20":3452.65,"sma_60":3096.55,"sma_120":3079.6},{"date":"2025-12-30","open":4775,"high":4873,"low":4428,"close":4525,"volume":722266,"rsi_14":75.03,"sma_20":3530.55,"sma_60":3122.77,"sma_120":3090.22},{"date":"2026-01-02","open":4617,"high":4747,"low":4507,"close":4697,"volume":651606,"rsi_14":76.38,"sma_20":3616.7,"sma_60":3152.4,"sma_120":3102.67},{"date":"2026-01-05","open":4745,"high":4777,"low":4565,"close":4590,"volume":672093,"rsi_14":73.83,"sma_20":3698.15,"sma_60":3180.5,"sma_120":3114.24},{"date":"2026-01-06","open":4567,"high":4567,"low":3935,"close":4052,"volume":1317723,"rsi_14":63.1,"sma_20":3752.85,"sma_60":3199.85,"sma_120":3120.97},{"date":"2026-01-07","open":5270,"high":5270,"low":5270,"close":5270,"volume":53080,"rsi_14":72.15,"sma_20":3870.3,"sma_60":3240.53,"sma_120":3137.57},{"date":"2026-01-08","open":6850,"high":6850,"low":6850,"close":6850,"volume":49806,"rsi_14":78.01,"sma_20":4061.5,"sma_60":3308.02,"sma_120":3167.68},{"date":"2026-01-09","open":8900,"high":8900,"low":5860,"close":5900,"volume":4888774,"rsi_14":67.53,"sma_20":4204.2,"sma_60":3360.45,"sma_120":3189.58},{"date":"2026-01-12","open":5890,"high":5900,"low":5230,"close":5330,"volume":735041,"rsi_14":63.81,"sma_20":4318.4,"sma_60":3403.02,"sma_120":3206.78},{"date":"2026-01-13","open":5650,"high":5700,"low":4910,"close":5130,"volume":410454,"rsi_14":61.16,"sma_20":4422.45,"sma_60":3441.83,"sma_120":3222.6},{"date":"2026-01-14","open":5160,"high":5160,"low":4835,"close":4930,"volume":188805,"rsi_14":58.07,"sma_20":4515.25,"sma_60":3478.07,"sma_120":3236.57},{"date":"2026-01-15","open":4740,"high":5210,"low":4720,"close":4745,"volume":365846,"rsi_14":49.35,"sma_20":4598.8,"sma_60":3511.05,"sma_120":3249.16},{"date":"2026-01-16","open":4850,"high":4850,"low":4400,"close":4440,"volume":226652,"rsi_14":47.31,"sma_20":4707.1,"sma_60":3567.83,"sma_120":3259.54},{"date":"2026-01-19","open":4440,"high":4495,"low":4245,"close":4400,"volume":153589,"rsi_14":47.16,"sma_20":4765.55,"sma_60":3595.43,"sma_120":3269.95},{"date":"2026-01-20","open":4400,"high":4610,"low":4250,"close":4465,"volume":144226,"rsi_14":49.49,"sma_20":4817.1,"sma_60":3625.03,"sma_120":3280.5},{"date":"2026-01-21","open":4460,"high":4460,"low":4095,"close":4200,"volume":101067,"rsi_14":46.0,"sma_20":4841.25,"sma_60":3647.68,"sma_120":3289.24},{"date":"2026-01-22","open":4190,"high":4275,"low":4020,"close":4135,"volume":118873,"rsi_14":46.32,"sma_20":4806.5,"sma_60":3669.08,"sma_120":3297.9},{"date":"2026-01-23","open":4140,"high":4180,"low":3950,"close":4125,"volume":93289,"rsi_14":50.62,"sma_20":4788.15,"sma_60":3691.02,"sma_120":3307.07},{"date":"2026-01-26","open":4180,"high":4225,"low":4020,"close":4180,"volume":66680,"rsi_14":37.86,"sma_20":4758.3,"sma_60":3711.42,"sma_120":3316.79},{"date":"2026-01-27","open":4135,"high":4190,"low":4000,"close":4060,"volume":90338,"rsi_14":3.96,"sma_20":4723.45,"sma_60":3731.02,"sma_120":3325.49},{"date":"2026-01-28","open":3290,"high":3935,"low":3165,"close":3660,"volume":2194724,"rsi_14":4.84,"sma_20":4680.1,"sma_60":3744.08,"sma_120":3330.79},{"date":"2026-01-29","open":3660,"high":3665,"low":3470,"close":3525,"volume":274988,"rsi_14":5.87,"sma_20":4621.5,"sma_60":3752.48,"sma_120":3336.12},{"date":"2026-01-30","open":3240,"high":3400,"low":3035,"close":3040,"volume":1070627,"rsi_14":5.15,"sma_20":4544.0,"sma_60":3753.13,"sma_120":3337.25},{"date":"2026-02-02","open":3030,"high":3035,"low":2770,"close":2850,"volume":540568,"rsi_14":5.17,"sma_20":4483.75,"sma_60":3749.98,"sma_120":3337.62},{"date":"2026-02-03","open":2900,"high":3035,"low":2830,"close":2870,"volume":330815,"rsi_14":6.5,"sma_20":4363.75,"sma_60":3747.33,"sma_120":3334.18},{"date":"2026-02-04","open":2850,"high":2995,"low":2785,"close":2890,"volume":262681,"rsi_14":8.56,"sma_20":4165.75,"sma_60":3721.5,"sma_120":3332.22},{"date":"2026-02-05","open":2900,"high":3165,"low":2800,"close":2940,"volume":684423,"rsi_14":10.94,"sma_20":4017.75,"sma_60":3720.85,"sma_120":3329.1},{"date":"2026-02-06","open":2900,"high":2900,"low":2705,"close":2820,"volume":220107,"rsi_14":10.5,"sma_20":3892.25,"sma_60":3717.53,"sma_120":3326.13},{"date":"2026-02-09","open":2835,"high":2960,"low":2795,"close":2950,"volume":227394,"rsi_14":13.32,"sma_20":3783.25,"sma_60":3716.35,"sma_120":3324.93},{"date":"2026-02-10","open":2995,"high":3025,"low":2890,"close":2910,"volume":141255,"rsi_14":14.95,"sma_20":3682.25,"sma_60":3713.7,"sma_120":3323.4},{"date":"2026-02-11","open":2910,"high":2910,"low":2705,"close":2870,"volume":109964,"rsi_14":15.15,"sma_20":3588.5,"sma_60":3709.72,"sma_120":3321.78},{"date":"2026-02-12","open":2830,"high":2920,"low":2790,"close":2855,"volume":103679,"rsi_14":15.11,"sma_20":3509.25,"sma_60":3706.28,"sma_120":3320.75},{"date":"2026-02-13","open":2855,"high":2890,"low":2590,"close":2790,"volume":104806,"rsi_14":12.02,"sma_20":3426.75,"sma_60":3702.68,"sma_120":3319.62},{"date":"2026-02-19","open":2895,"high":2895,"low":2740,"close":2800,"volume":62996,"rsi_14":13.37,"sma_20":3346.75,"sma_60":3698.5,"sma_120":3318.44},{"date":"2026-02-20","open":2785,"high":2900,"low":2740,"close":2745,"volume":81822,"rsi_14":16.73,"sma_20":3260.75,"sma_60":3693.65,"sma_120":3316.81},{"date":"2026-02-23","open":2745,"high":2755,"low":2685,"close":2710,"volume":110961,"rsi_14":18.04,"sma_20":3186.25,"sma_60":3688.72,"sma_120":3314.97},{"date":"2026-02-24","open":2710,"high":2730,"low":2690,"close":2720,"volume":98343,"rsi_14":30.0,"sma_20":3115.5,"sma_60":3683.23,"sma_120":3312.67},{"date":"2026-02-25","open":2760,"high":2770,"low":2635,"close":2650,"volume":140958,"rsi_14":35.29,"sma_20":3041.75,"sma_60":3677.55,"sma_120":3309.16},{"date":"2026-02-26","open":2665,"high":2675,"low":2560,"close":2565,"volume":171645,"rsi_14":29.53,"sma_20":2941.0,"sma_60":4134.58,"sma_120":3707.38},{"date":"2026-02-27","open":2565,"high":2565,"low":2400,"close":2485,"volume":96012,"rsi_14":24.84,"sma_20":2882.25,"sma_60":3662.13,"sma_120":3301.72},{"date":"2026-03-03","open":2460,"high":2470,"low":2360,"close":2360,"volume":106648,"rsi_14":17.05,"sma_20":2817.25,"sma_60":3651.45,"sma_120":3296.97},{"date":"2026-03-04","open":2340,"high":2340,"low":2040,"close":2065,"volume":190114,"rsi_14":14.22,"sma_20":2744.25,"sma_60":3636.38,"sma_120":3290.22},{"date":"2026-03-05","open":2075,"high":2275,"low":2075,"close":2260,"volume":184559,"rsi_14":19.2,"sma_20":2705.25,"sma_60":3624.48,"sma_120":3284.38},{"date":"2026-03-06","open":2310,"high":2345,"low":2175,"close":2300,"volume":75448,"rsi_14":22.77,"sma_20":2677.75,"sma_60":3613.47,"sma_120":3279.07},{"date":"2026-03-09","open":2250,"high":2255,"low":2005,"close":2100,"volume":77361,"rsi_14":19.92,"sma_20":2639.25,"sma_60":3599.12,"sma_120":3271.98},{"date":"2026-03-10","open":2200,"high":2200,"low":2110,"close":2160,"volume":36839,"rsi_14":23.77,"sma_20":2602.75,"sma_60":3586.43,"sma_120":3265.28},{"date":"2026-03-11","open":2160,"high":2460,"low":2160,"close":2240,"volume":206512,"rsi_14":29.48,"sma_20":2567.75,"sma_60":3573.33,"sma_120":3258.96},{"date":"2026-03-12","open":2240,"high":2375,"low":2175,"close":2185,"volume":37392,"rsi_14":27.8,"sma_20":2536.0,"sma_60":3558.98,"sma_120":3252.12},{"date":"2026-03-13","open":2185,"high":2185,"low":2095,"close":2100,"volume":61316,"rsi_14":27.21,"sma_20":2493.5,"sma_60":3543.22,"sma_120":3245.03},{"date":"2026-03-16","open":2160,"high":2160,"low":2005,"close":2025,"volume":67466,"rsi_14":26.46,"sma_20":2449.25,"sma_60":3688.67,"sma_120":3631.13},{"date":"2026-03-17","open":2025,"high":2155,"low":2025,"close":2155,"volume":67216,"rsi_14":32.06,"sma_20":2413.5,"sma_60":3510.83,"sma_120":3228.11},{"date":"2026-03-18","open":2160,"high":2300,"low":2070,"close":2070,"volume":69515,"rsi_14":31.76,"sma_20":2374.25,"sma_60":3494.1,"sma_120":3220.22},{"date":"2026-03-19","open":2035,"high":2130,"low":1988,"close":1998,"volume":81417,"rsi_14":32.02,"sma_20":2334.65,"sma_60":3471.87,"sma_120":3212.22},{"date":"2026-03-20","open":1984,"high":2040,"low":1950,"close":2000,"volume":201442,"rsi_14":33.82,"sma_20":2294.65,"sma_60":3448.83,"sma_120":3203.72},{"date":"2026-03-23","open":2000,"high":2015,"low":1868,"close":1875,"volume":145919,"rsi_14":33.82,"sma_20":2251.15,"sma_60":3426.23,"sma_120":3194.07},{"date":"2026-03-24","open":1908,"high":2050,"low":1885,"close":1989,"volume":110345,"rsi_14":47.12,"sma_20":2215.1,"sma_60":3402.15,"sma_120":3185.63},{"date":"2026-03-25","open":2065,"high":2065,"low":1874,"close":1923,"volume":156337,"rsi_14":35.83,"sma_20":2175.25,"sma_60":3372.25,"sma_120":3176.65},{"date":"2026-03-26","open":1907,"high":1922,"low":1875,"close":1878,"volume":80138,"rsi_14":32.33,"sma_20":2136.65,"sma_60":3323.05,"sma_120":3167.31},{"date":"2026-03-27","open":1872,"high":1872,"low":1778,"close":1860,"volume":122066,"rsi_14":38.14,"sma_20":2101.4,"sma_60":3279.18,"sma_120":3157.65},{"date":"2026-03-30","open":1780,"high":1856,"low":1774,"close":1846,"volume":63756,"rsi_14":33.75,"sma_20":2069.45,"sma_60":3230.33,"sma_120":3148.04},{"date":"2026-03-31","open":1846,"high":1859,"low":1791,"close":1810,"volume":87821,"rsi_14":26.68,"sma_20":2041.95,"sma_60":3181.22,"sma_120":3138.88},{"date":"2026-04-01","open":1819,"high":1908,"low":1819,"close":1904,"volume":90945,"rsi_14":35.38,"sma_20":2033.9,"sma_60":3137.5,"sma_120":3130.13},{"date":"2026-04-02","open":1904,"high":1925,"low":1756,"close":1774,"volume":194680,"rsi_14":33.8,"sma_20":2009.6,"sma_60":3088.78,"sma_120":3120.59},{"date":"2026-04-03","open":1756,"high":1875,"low":1756,"close":1826,"volume":53275,"rsi_14":39.88,"sma_20":1985.9,"sma_60":3042.72,"sma_120":3111.61},{"date":"2026-04-06","open":1820,"high":1826,"low":1778,"close":1815,"volume":39266,"rsi_14":30.32,"sma_20":1971.65,"sma_60":3005.38,"sma_120":3102.62},{"date":"2026-04-07","open":1800,"high":1885,"low":1760,"close":1772,"volume":107530,"rsi_14":31.87,"sma_20":1952.25,"sma_60":2947.08,"sma_120":3093.81},{"date":"2026-04-08","open":1789,"high":1858,"low":1789,"close":1858,"volume":59002,"rsi_14":41.63,"sma_20":1933.15,"sma_60":2863.88,"sma_120":3085.95},{"date":"2026-04-09","open":1858,"high":1916,"low":1830,"close":1887,"volume":102443,"rsi_14":43.45,"sma_20":1918.25,"sma_60":2797.0,"sma_120":3078.72},{"date":"2026-04-10","open":1890,"high":1980,"low":1763,"close":1899,"volume":170200,"rsi_14":51.6,"sma_20":1908.2,"sma_60":2739.82,"sma_120":3071.42},{"date":"2026-04-13","open":1910,"high":1962,"low":1863,"close":1894,"volume":37317,"rsi_14":42.59,"sma_20":1901.65,"sma_60":2685.88,"sma_120":3063.86},{"date":"2026-04-14","open":1894,"high":1953,"low":1868,"close":1894,"volume":50655,"rsi_14":47.48,"sma_20":1888.6,"sma_60":2635.28,"sma_120":3056.68},{"date":"2026-04-15","open":1905,"high":1965,"low":1869,"close":1944,"volume":45597,"rsi_14":55.69,"sma_20":1882.3,"sma_60":2588.6,"sma_120":3049.82},{"date":"2026-04-16","open":1944,"high":2235,"low":1944,"close":2090,"volume":391921,"rsi_14":66.24,"sma_20":1886.9,"sma_60":2549.43,"sma_120":3044.46},{"date":"2026-04-17","open":2130,"high":2130,"low":2010,"close":2130,"volume":107260,"rsi_14":69.35,"sma_20":1893.4,"sma_60":2511.6,"sma_120":3039.38},{"date":"2026-04-20","open":2105,"high":2105,"low":2015,"close":2040,"volume":112996,"rsi_14":64.59,"sma_20":1901.65,"sma_60":2471.18,"sma_120":3033.52},{"date":"2026-04-21","open":2040,"high":2110,"low":2020,"close":2035,"volume":55767,"rsi_14":59.37,"sma_20":1903.95,"sma_60":2435.1,"sma_120":3028.07},{"date":"2026-04-22","open":2035,"high":2045,"low":1953,"close":1987,"volume":79777,"rsi_14":67.26,"sma_20":1907.15,"sma_60":2399.3,"sma_120":3020.95},{"date":"2026-04-23","open":1987,"high":2035,"low":1962,"close":2000,"volume":46839,"rsi_14":65.05,"sma_20":1913.25,"sma_60":2363.88,"sma_120":3013.86},{"date":"2026-04-24","open":2100,"high":2600,"low":2060,"close":2600,"volume":910268,"rsi_14":83.63,"sma_20":1950.25,"sma_60":2337.55,"sma_120":3012.12},{"date":"2026-04-27","open":2850,"high":3380,"low":2835,"close":2910,"volume":8945389,"rsi_14":89.68,"sma_20":2003.45,"sma_60":2318.38,"sma_120":3011.73},{"date":"2026-04-28","open":2910,"high":3670,"low":2630,"close":3200,"volume":13963119,"rsi_14":90.96,"sma_20":2072.95,"sma_60":2310.72,"sma_120":3014.37},{"date":"2026-04-29","open":3515,"high":3850,"low":3105,"close":3105,"volume":3267411,"rsi_14":85.74,"sma_20":2133.0,"sma_60":2303.72,"sma_120":3378.92},{"date":"2026-04-30","open":3165,"high":3325,"low":2980,"close":3005,"volume":1307634,"rsi_14":81.09,"sma_20":2214.9,"sma_60":1974.05,"sma_120":2100.58},{"date":"2026-05-04","open":3010,"high":3550,"low":2860,"close":3145,"volume":4432566,"rsi_14":82.46,"sma_20":2260.5,"sma_60":2308.05,"sma_120":3017.34},{"date":"2026-05-06","open":3145,"high":3210,"low":2840,"close":2840,"volume":769343,"rsi_14":71.19,"sma_20":2311.75,"sma_60":2307.55,"sma_120":3015.68},{"date":"2026-05-07","open":2840,"high":2925,"low":2610,"close":2660,"volume":731583,"rsi_14":65.16,"sma_20":2356.15,"sma_60":2303.72,"sma_120":3012.61},{"date":"2026-05-08","open":2870,"high":3340,"low":2835,"close":2905,"volume":4984094,"rsi_14":66.56,"sma_20":2408.5,"sma_60":2303.13,"sma_120":3011.99},{"date":"2026-05-11","open":3100,"high":3660,"low":3050,"close":3605,"volume":6475693,"rsi_14":73.63,"sma_20":2494.4,"sma_60":2316.22,"sma_120":3016.88},{"date":"2026-05-12","open":3835,"high":4500,"low":3490,"close":4000,"volume":10347915,"rsi_14":78.6,"sma_20":2599.45,"sma_60":2333.72,"sma_120":3025.03},{"date":"2026-05-13","open":4000,"high":4000,"low":3795,"close":3950,"volume":769170,"rsi_14":77.59,"sma_20":2702.25,"sma_60":2351.05,"sma_120":3032.38},{"date":"2026-05-14","open":3950,"high":4100,"low":3855,"close":4100,"volume":412723,"rsi_14":79.57,"sma_20":2812.55,"sma_60":2371.55,"sma_120":3040.63},{"date":"2026-05-15","open":4100,"high":4100,"low":3400,"close":3400,"volume":459620,"rsi_14":66.43,"sma_20":2885.35,"sma_60":2380.63,"sma_120":3043.46},{"date":"2026-05-18","open":3200,"high":3365,"low":2760,"close":3010,"volume":1484317,"rsi_14":55.06,"sma_20":2931.35,"sma_60":2384.3,"sma_120":3043.49},{"date":"2026-05-19","open":3200,"high":3910,"low":3200,"close":3910,"volume":6524797,"rsi_14":60.78,"sma_20":3020.35,"sma_60":2402.8,"sma_120":3050.65},{"date":"2026-05-20","open":4230,"high":4550,"low":3330,"close":3465,"volume":5250506,"rsi_14":52.76,"sma_20":3091.6,"sma_60":2414.8,"sma_120":3054.22},{"date":"2026-05-21","open":3465,"high":3800,"low":3120,"close":3460,"volume":1918753,"rsi_14":53.77,"sma_20":3162.85,"sma_60":2427.3,"sma_120":3058.01},{"date":"2026-05-22","open":3505,"high":3740,"low":3400,"close":3480,"volume":794515,"rsi_14":55.14,"sma_20":3237.5,"sma_60":2439.97,"sma_120":3061.6},{"date":"2026-05-26","open":3580,"high":3595,"low":3280,"close":3350,"volume":628965,"rsi_14":52.22,"sma_20":3305.0,"sma_60":2451.63,"sma_120":3064.59},{"date":"2026-05-27","open":3255,"high":3310,"low":2900,"close":3000,"volume":1033195,"rsi_14":51.72,"sma_20":3325.0,"sma_60":2458.88,"sma_120":3064.5},{"date":"2026-05-28","open":3010,"high":3015,"low":2600,"close":2705,"volume":553839,"rsi_14":50.47,"sma_20":3314.75,"sma_60":2462.55,"sma_120":3062.34},{"date":"2026-05-29","open":2655,"high":2970,"low":2590,"close":2630,"volume":622411,"rsi_14":47.01,"sma_20":3286.25,"sma_60":2467.05,"sma_120":3059.25},{"date":"2026-06-01","open":2630,"high":2630,"low":2370,"close":2425,"volume":380567,"rsi_14":35.64,"sma_20":3252.25,"sma_60":2473.05,"sma_120":3054.72},{"date":"2026-06-02","open":2355,"high":2425,"low":2230,"close":2305,"volume":308841,"rsi_14":27.9,"sma_20":3217.25,"sma_60":2473.8,"sma_120":3049.14},{"date":"2026-06-04","open":2220,"high":2365,"low":2210,"close":2270,"volume":236747,"rsi_14":28.01,"sma_20":3173.5,"sma_60":2473.3,"sma_120":3043.38},{"date":"2026-06-05","open":2275,"high":2320,"low":2090,"close":2135,"volume":240995,"rsi_14":24.18,"sma_20":3138.25,"sma_60":2473.88,"sma_120":3036.5},{"date":"2026-06-08","open":2000,"high":2100,"low":1960,"close":1999,"volume":134435,"rsi_14":28.39,"sma_20":3105.2,"sma_60":2471.2,"sma_120":3028.82},{"date":"2026-06-09","open":1923,"high":2140,"low":1923,"close":1953,"volume":222052,"rsi_14":31.76,"sma_20":3057.6,"sma_60":2466.42,"sma_120":3019.88},{"date":"2026-06-10","open":1998,"high":1998,"low":1799,"close":1874,"volume":276557,"rsi_14":0.96,"sma_20":2971.05,"sma_60":2461.23,"sma_120":3010.11},{"date":"2026-06-11","open":1874,"high":2435,"low":1808,"close":2435,"volume":1308870,"rsi_14":26.51,"sma_20":2892.8,"sma_60":2466.82,"sma_120":3005.02},{"date":"2026-06-12","open":2500,"high":2610,"low":2120,"close":2140,"volume":2073500,"rsi_14":23.41,"sma_20":2802.3,"sma_60":2468.73,"sma_120":2997.44},{"date":"2026-06-15","open":2150,"high":2215,"low":2030,"close":2090,"volume":366880,"rsi_14":22.33,"sma_20":2701.8,"sma_60":2467.65,"sma_120":2989.24},{"date":"2026-06-16","open":2125,"high":2370,"low":2055,"close":2110,"volume":716831,"rsi_14":24.19,"sma_20":2637.3,"sma_60":2468.32,"sma_120":2981.21},{"date":"2026-06-17","open":2095,"high":2140,"low":2010,"close":2085,"volume":228507,"rsi_14":47.94,"sma_20":2190.8,"sma_60":2488.68,"sma_120":2883.93},{"date":"2026-06-18","open":2115,"high":2115,"low":2000,"close":2015,"volume":165054,"rsi_14":31.37,"sma_20":2496.3,"sma_60":2470.02,"sma_120":2959.43},{"date":"2026-06-19","open":1961,"high":2005,"low":1880,"close":1917,"volume":197546,"rsi_14":30.99,"sma_20":2418.9,"sma_60":2470.72,"sma_120":2948.47},{"date":"2026-06-22","open":1932,"high":2035,"low":1874,"close":1903,"volume":165177,"rsi_14":34.5,"sma_20":2341.05,"sma_60":2469.28,"sma_120":2935.72},{"date":"2026-06-23","open":1903,"high":1903,"low":1785,"close":1785,"volume":173182,"rsi_14":34.54,"sma_20":2256.3,"sma_60":2466.98,"sma_120":2919.62},{"date":"2026-06-24","open":1780,"high":1785,"low":1660,"close":1702,"volume":147295,"rsi_14":33.58,"sma_20":2173.9,"sma_60":2464.05,"sma_120":2893.55},{"date":"2026-06-25","open":1830,"high":1830,"low":1680,"close":1682,"volume":125819,"rsi_14":35.98,"sma_20":2108.0,"sma_60":2461.08,"sma_120":2870.13},{"date":"2026-06-26","open":1682,"high":1683,"low":1538,"close":1560,"volume":87288,"rsi_14":36.29,"sma_20":2050.75,"sma_60":2456.32,"sma_120":2843.32},{"date":"2026-06-29","open":1547,"high":1716,"low":1547,"close":1712,"volume":126237,"rsi_14":42.94,"sma_20":2004.85,"sma_60":2454.68,"sma_120":2817.95},{"date":"2026-06-30","open":1713,"high":1729,"low":1638,"close":1661,"volume":85327,"rsi_14":43.66,"sma_20":1966.65,"sma_60":2450.63,"sma_120":2794.07},{"date":"2026-07-01","open":1661,"high":1709,"low":1633,"close":1692,"volume":85637,"rsi_14":17.67,"sma_20":1936.0,"sma_60":2449.27,"sma_120":2769.03},{"date":"2026-07-02","open":1644,"high":1809,"low":1625,"close":1646,"volume":184103,"rsi_14":22.56,"sma_20":1904.8,"sma_60":2446.27,"sma_120":2744.49},{"date":"2026-07-03","open":1650,"high":1678,"low":1560,"close":1659,"volume":83405,"rsi_14":25.03,"sma_20":1881.0,"sma_60":2443.67,"sma_120":2724.53},{"date":"2026-07-06","open":1658,"high":1658,"low":1525,"close":1628,"volume":49385,"rsi_14":22.43,"sma_20":1862.45,"sma_60":2441.27,"sma_120":2694.18},{"date":"2026-07-07","open":1650,"high":2050,"low":1628,"close":1759,"volume":839823,"rsi_14":33.37,"sma_20":1852.75,"sma_60":2439.62,"sma_120":2651.75},{"date":"2026-07-08","open":1930,"high":2285,"low":1890,"close":2285,"volume":6306503,"rsi_14":59.4,"sma_20":1873.3,"sma_60":2446.25,"sma_120":2621.62},{"date":"2026-07-09","open":2265,"high":2305,"low":2015,"close":2110,"volume":1922991,"rsi_14":56.38,"sma_20":1857.05,"sma_60":2449.77,"sma_120":2594.79},{"date":"2026-07-10","open":2110,"high":2130,"low":2020,"close":2090,"volume":728599,"rsi_14":56.16,"sma_20":1854.55,"sma_60":2453.03,"sma_120":2569.46},{"date":"2026-07-13","open":2070,"high":2240,"low":1845,"close":1861,"volume":1166289,"rsi_14":52.33,"sma_20":1843.1,"sma_60":2452.48,"sma_120":2543.88},{"date":"2026-07-14","open":1941,"high":2135,"low":1710,"close":1734,"volume":1265641,"rsi_14":50.96,"sma_20":1824.3,"sma_60":2448.98,"sma_120":2518.79},{"date":"2026-07-15","open":1710,"high":1792,"low":1709,"close":1768,"volume":301449,"rsi_14":52.55,"sma_20":1808.45,"sma_60":2443.62,"sma_120":2496.53},{"date":"2026-07-16","open":1830,"high":2260,"low":1802,"close":2015,"volume":4223671,"rsi_14":62.55,"sma_20":1808.45,"sma_60":2441.7,"sma_120":2476.65},{"date":"2026-07-20","open":2015,"high":2025,"low":1670,"close":1700,"volume":832607,"rsi_14":49.7,"sma_20":1797.6,"sma_60":2436.03,"sma_120":2453.61},{"date":"2026-07-21","open":1700,"high":1775,"low":1597,"close":1677,"volume":464751,"rsi_14":50.41,"sma_20":1786.3,"sma_60":2430.07,"sma_120":2432.58},{"date":"2026-07-22","open":1730,"high":2050,"low":1680,"close":1797,"volume":1154966,"rsi_14":52.58,"sma_20":1786.9,"sma_60":2426.9,"sma_120":2413.1},{"date":"2026-07-23","open":1815,"high":1900,"low":1758,"close":1802,"volume":389048,"rsi_14":53.91,"sma_20":1791.9,"sma_60":2423.6,"sma_120":2393.74},{"date":"2026-07-24","open":1797,"high":1819,"low":1699,"close":1733,"volume":212079,"rsi_14":51.8,"sma_20":1794.45,"sma_60":2409.15,"sma_120":2373.35},{"date":"2026-07-27","open":1733,"high":1797,"low":1714,"close":1720,"volume":139436,"rsi_14":52.26,"sma_20":1802.45,"sma_60":2389.32,"sma_120":2353.85},{"date":"2026-07-28","open":1752,"high":1886,"low":1603,"close":1639,"volume":457558,"rsi_14":46.98,"sma_20":1798.8,"sma_60":2363.3,"sma_120":2337.01},{"date":"2026-07-29","open":1650,"high":1722,"low":1550,"close":1604,"volume":265025,"rsi_14":27.19,"sma_20":1795.95,"sma_60":2338.28,"sma_120":2321.0},{"date":"2026-07-30","open":1653,"high":1689,"low":1606,"close":1640,"volume":136528,"rsi_14":32.64,"sma_20":1793.35,"sma_60":2315.53,"sma_120":2309.33},{"date":"2026-07-31","open":1656,"high":1702,"low":1525,"close":1676,"volume":171069,"rsi_14":34.89,"sma_20":1794.85,"sma_60":2291.05,"sma_120":2299.55},{"date":"2026-08-03","open":1676,"high":1760,"low":1676,"close":1693,"volume":226755,"rsi_14":42.75,"sma_20":1796.55,"sma_60":2271.93,"sma_120":2289.74},{"date":"2026-08-04","open":1666,"high":1794,"low":1666,"close":1769,"volume":187427,"rsi_14":51.58,"sma_20":1803.6,"sma_60":2257.08,"sma_120":2280.4},{"date":"2026-08-05","open":1770,"high":1860,"low":1769,"close":1850,"volume":218159,"rsi_14":53.55,"sma_20":1808.15,"sma_60":2239.5,"sma_120":2271.32},{"date":"2026-08-06","open":1900,"high":2020,"low":1780,"close":1916,"volume":344506,"rsi_14":44.91,"sma_20":1789.7,"sma_60":2211.35,"sma_120":2263.78},{"date":"2026-08-07","open":1899,"high":1902,"low":1817,"close":1880,"volume":141491,"rsi_14":62.97,"sma_20":1778.2,"sma_60":2176.02,"sma_120":2254.87},{"date":"2026-08-10","open":1880,"high":1971,"low":1832,"close":1934,"volume":139572,"rsi_14":67.72,"sma_20":1770.4,"sma_60":2142.42,"sma_120":2246.73},{"date":"2026-08-11","open":2025,"high":2370,"low":1884,"close":2020,"volume":2640991,"rsi_14":66.14,"sma_20":1778.35,"sma_60":2107.75,"sma_120":2239.65},{"date":"2026-08-12","open":2040,"high":2625,"low":2000,"close":2305,"volume":4675773,"rsi_14":75.9,"sma_20":1806.9,"sma_60":2089.5,"sma_120":2235.07},{"date":"2026-08-13","open":2300,"high":2570,"low":2125,"close":2170,"volume":2880768,"rsi_14":71.07,"sma_20":1827.0,"sma_60":2075.5,"sma_120":2229.9},{"date":"2026-08-14","open":2195,"high":2275,"low":2060,"close":2100,"volume":468287,"rsi_14":67.37,"sma_20":1831.25,"sma_60":2045.33,"sma_120":2224.07},{"date":"2026-08-18","open":2085,"high":2095,"low":1950,"close":1983,"volume":293138,"rsi_14":65.22,"sma_20":1845.4,"sma_60":2020.63,"sma_120":2217.72},{"date":"2026-08-19","open":2015,"high":2215,"low":1901,"close":1903,"volume":418620,"rsi_14":62.72,"sma_20":1856.7,"sma_60":1994.68,"sma_120":2210.99},{"date":"2026-08-20","open":1904,"high":1971,"low":1860,"close":1955,"volume":231357,"rsi_14":63.22,"sma_20":1864.6,"sma_60":1969.27,"sma_120":2204.62},{"date":"2026-08-21","open":1981,"high":1992,"low":1865,"close":1883,"volume":193726,"rsi_14":58.44,"sma_20":1868.65,"sma_60":1944.82,"sma_120":2198.22},{"date":"2026-08-24","open":1860,"high":1882,"low":1830,"close":1869,"volume":159332,"rsi_14":57.19,"sma_20":1875.45,"sma_60":1925.97,"sma_120":2192.43},{"date":"2026-08-25","open":1857,"high":2040,"low":1770,"close":1912,"volume":613010,"rsi_14":56.0,"sma_20":1885.05,"sma_60":1912.75,"sma_120":2187.65},{"date":"2026-08-26","open":1915,"high":1949,"low":1883,"close":1930,"volume":111514,"rsi_14":53.55,"sma_20":1899.6,"sma_60":1901.08,"sma_120":2184.07},{"date":"2026-08-27","open":1911,"high":1970,"low":1896,"close":1909,"volume":124370,"rsi_14":49.68,"sma_20":1914.85,"sma_60":1892.48,"sma_120":2182.77},{"date":"2026-08-28","open":1920,"high":2130,"low":1902,"close":1997,"volume":991828,"rsi_14":55.15,"sma_20":1932.7,"sma_60":1887.35,"sma_120":2180.57},{"date":"2026-08-31","open":2040,"high":2115,"low":2010,"close":2050,"volume":403434,"rsi_14":55.11,"sma_20":1951.4,"sma_60":1883.68,"sma_120":2178.49},{"date":"2026-09-01","open":2060,"high":2080,"low":1972,"close":2015,"volume":126436,"rsi_14":49.77,"sma_20":1967.5,"sma_60":1881.68,"sma_120":2177.78},{"date":"2026-09-02","open":1980,"high":1989,"low":1931,"close":1931,"volume":96170,"rsi_14":28.8,"sma_20":1975.6,"sma_60":1880.55,"sma_120":2175.88},{"date":"2026-09-03","open":1931,"high":1978,"low":1880,"close":1906,"volume":77730,"rsi_14":32.9,"sma_20":1978.4,"sma_60":1879.77,"sma_120":2173.09},{"date":"2026-09-04","open":1910,"high":1923,"low":1882,"close":1916,"volume":88609,"rsi_14":37.08,"sma_20":1978.4,"sma_60":1880.47,"sma_120":2170.85},{"date":"2026-09-07","open":1925,"high":1925,"low":1870,"close":1884,"volume":94352,"rsi_14":42.11,"sma_20":1978.6,"sma_60":1871.28,"sma_120":2169.05},{"date":"2026-09-08","open":1886,"high":1900,"low":1871,"close":1872,"volume":83804,"rsi_14":47.23,"sma_20":1975.5,"sma_60":1866.82,"sma_120":2167.78},{"date":"2026-09-09","open":1887,"high":1887,"low":1820,"close":1840,"volume":181128,"rsi_14":39.33,"sma_20":1966.5,"sma_60":1862.65,"sma_120":2165.15},{"date":"2026-09-10","open":1839,"high":1892,"low":1815,"close":1881,"volume":103098,"rsi_14":49.8,"sma_20":1945.3,"sma_60":1858.83,"sma_120":2163.57},{"date":"2026-09-11","open":1888,"high":2080,"low":1888,"close":1980,"volume":813434,"rsi_14":59.36,"sma_20":1935.8,"sma_60":1857.08,"sma_120":2163.43},{"date":"2026-09-14","open":2030,"high":2160,"low":1952,"close":1998,"volume":350620,"rsi_14":57.57,"sma_20":1930.7,"sma_60":1856.8,"sma_120":2163.41},{"date":"2026-09-15","open":2010,"high":2040,"low":1935,"close":1960,"volume":113008,"rsi_14":52.55,"sma_20":1929.55,"sma_60":1857.52,"sma_120":2164.12},{"date":"2026-09-16","open":1942,"high":2540,"low":1900,"close":2540,"volume":4728268,"rsi_14":77.51,"sma_20":1961.4,"sma_60":1868.13,"sma_120":2168.71},{"date":"2026-09-17","open":2540,"high":2830,"low":2235,"close":2320,"volume":5024271,"rsi_14":62.63,"sma_20":1979.65,"sma_60":1877.05,"sma_120":2172.02},{"date":"2026-09-18","open":2330,"high":2870,"low":2195,"close":2545,"volume":11572774,"rsi_14":67.06,"sma_20":2012.75,"sma_60":1891.1,"sma_120":2177.57},{"date":"2026-09-21","open":2625,"high":2760,"low":2415,"close":2505,"volume":1991050,"rsi_14":66.83,"sma_20":2044.55,"sma_60":1904.82,"sma_120":2182.95},{"date":"2026-09-22","open":2485,"high":2500,"low":2290,"close":2330,"volume":631939,"rsi_14":62.9,"sma_20":2065.45,"sma_60":1917.65,"sma_120":2186.98},{"date":"2026-09-23","open":2335,"high":2740,"low":2190,"close":2370,"volume":3088228,"rsi_14":64.85,"sma_20":2087.45,"sma_60":1928.62,"sma_120":2191.65},{"date":"2026-09-28","open":2380,"high":2430,"low":2310,"close":2390,"volume":450068,"rsi_14":65.08,"sma_20":2111.5,"sma_60":1940.77,"sma_120":2195.7},{"date":"2026-09-29","open":2420,"high":2760,"low":2380,"close":2475,"volume":3688451,"rsi_14":68.18,"sma_20":2135.4,"sma_60":1953.82,"sma_120":2201.54},{"date":"2026-09-30","open":2460,"high":2580,"low":2435,"close":2500,"volume":574347,"rsi_14":69.17,"sma_20":2157.9,"sma_60":1968.05,"sma_120":2207.16},{"date":"2026-10-01","open":2520,"high":2690,"low":2445,"close":2515,"volume":1391172,"rsi_14":70.82,"sma_20":2182.9,"sma_60":1982.32,"sma_120":2212.99},{"date":"2026-10-02","open":2510,"high":2545,"low":2400,"close":2420,"volume":356786,"rsi_14":66.09,"sma_20":2207.35,"sma_60":1995.52,"sma_120":2218.39},{"date":"2026-10-06","open":2420,"high":2465,"low":2285,"close":2435,"volume":239475,"rsi_14":64.3,"sma_20":2233.8,"sma_60":2006.78,"sma_120":2223.2},{"date":"2026-10-07","open":2425,"high":2635,"low":2415,"close":2630,"volume":1127107,"rsi_14":67.87,"sma_20":2269.5,"sma_60":2012.53,"sma_120":2229.39},{"date":"2026-10-08","open":2580,"high":2835,"low":2320,"close":2385,"volume":1227467,"rsi_14":60.76,"sma_20":2294.55,"sma_60":2017.12,"sma_120":2233.44},{"date":"2026-10-12","open":2345,"high":2780,"low":2210,"close":2430,"volume":3145834,"rsi_14":46.18,"sma_20":2322.45,"sma_60":2022.78,"sma_120":2237.91},{"date":"2026-10-13","open":2470,"high":2650,"low":2320,"close":2370,"volume":950696,"rsi_14":51.95,"sma_20":2348.95,"sma_60":2031.27,"sma_120":2241.88},{"date":"2026-10-14","open":2390,"high":2440,"low":2315,"close":2335,"volume":253824,"rsi_14":40.37,"sma_20":2371.65,"sma_60":2041.28,"sma_120":2245.13},{"date":"2026-10-15","open":2255,"high":2300,"low":2155,"close":2210,"volume":302220,"rsi_14":37.45,"sma_20":2383.15,"sma_60":2048.65,"sma_120":2246.13},{"date":"2026-10-16","open":2250,"high":2370,"low":2225,"close":2305,"volume":223002,"rsi_14":48.86,"sma_20":2398.5,"sma_60":2053.48,"sma_120":2247.59},{"date":"2026-10-19","open":2250,"high":2355,"low":2230,"close":2310,"volume":141935,"rsi_14":47.17,"sma_20":2416.0,"sma_60":2063.65,"sma_120":2249.84},{"date":"2026-10-20","open":2310,"high":2340,"low":2160,"close":2180,"volume":180444,"rsi_14":41.03,"sma_20":2398.0,"sma_60":2072.03,"sma_120":2251.05},{"date":"2026-10-21","open":2180,"high":2235,"low":2100,"close":2145,"volume":137735,"rsi_14":35.27,"sma_20":2389.25,"sma_60":2077.83,"sma_120":2252.37},{"date":"2026-10-22","open":2135,"high":2140,"low":1989,"close":2005,"volume":165310,"rsi_14":29.96,"sma_20":2362.25,"sma_60":2081.22,"sma_120":2252.41},{"date":"2026-10-23","open":1985,"high":2001,"low":1917,"close":1951,"volume":75329}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":2.97,"ttm_eps":null,"close":4912.5},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":2.55,"ttm_eps":null,"close":4182.5},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":1.71,"ttm_eps":null,"close":2627.5},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":2.31,"ttm_eps":null,"close":3247.5},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":2.55,"ttm_eps":null,"close":3327.5},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":2.26,"ttm_eps":null,"close":2917.5},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":3.15,"ttm_eps":null,"close":4525.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":1.33,"ttm_eps":null,"close":1810.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":1.34,"ttm_eps":null,"close":1661.0}],"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":"뷰티스킨","phase":"above-fold","symbol_resolved":true}