{"status":"ok","report":{"price_analysis":{"current":5620.0,"change_1d":-6.8,"change_7d":-14.8,"change_30d":-16.1,"high_30d":7120.0,"low_30d":5620.0,"position_in_range":0.0,"support":5770.0,"resistance":6970.0},"summary":"엠오티(413390)은 Consumer Cyclical 섹터 KR 시장 종목입니다, 시가총액 634.65억. 현재가 5,620원, 전일 대비 -6.8%, 30일 -16.1%. PER 11.7배 / ROE 1.8%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 4419.00, 기관 순매도 0.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 11.7배입니다. ROE 1.8%입니다. 시가총액 634.65억. 매출 916.03억, 영업이익 63.04억.","grade":"C","comment":"PER 11.66배, ROE 1.79%","per":11.66,"pbr":1.05,"roe":1.79,"eps":482.0,"revenue":91603384427.0,"operating_income":6303506422.0,"net_income":5581676904.0,"market_cap":63465080780,"profit_margin":6.09,"roa":0.77,"operating_margin":6.88,"gross_margin":9.88,"debt_ratio":1.3399169452469881,"total_assets":141682979216.0,"total_equity":60550430862.0,"total_debt":81132548354.0,"dividend_yield":1.16,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 39.2로 약세 구간입니다. MACD(-158.82)가 시그널선(-97.49)을 하회합니다(데드크로스). 현재가가 SMA20(6390)과 SMA60(6679) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 5784~6996 (현재 위치 -14%).","trend":"하락","grade":"F","comment":"하락 추세, RSI 39","rsi_14":39.156626506024104,"macd":-158.81719486345355,"macd_signal":-97.49329309294228,"sma_20":6390.0,"sma_60":6679.333333333333,"bb_upper":6996.267267795318,"bb_lower":5783.732732204682,"atr_14":467.14285714285717},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 4419.00, 기관 순매수 0.00. 30일 누적: 외국인 1.14만, 기관 -3628.00.","foreign_trend":"매수","institution_trend":"중립","comment":"외국인 매수, 기관 중립","foreign_flow":4419.0,"institutional_flow":0,"data":[{"date":"2026-10-23","foreign_net":2247.0,"institution_net":0.0,"retail_net":-2247.0},{"date":"2026-10-22","foreign_net":-27.0,"institution_net":0.0,"retail_net":27.0},{"date":"2026-10-21","foreign_net":-5138.0,"institution_net":0.0,"retail_net":5138.0},{"date":"2026-10-20","foreign_net":-2471.0,"institution_net":0.0,"retail_net":2471.0},{"date":"2026-10-19","foreign_net":9808.0,"institution_net":0.0,"retail_net":-9808.0},{"date":"2026-10-16","foreign_net":7429.0,"institution_net":0.0,"retail_net":-7429.0},{"date":"2026-10-15","foreign_net":6132.0,"institution_net":0.0,"retail_net":-6132.0},{"date":"2026-10-14","foreign_net":1016.0,"institution_net":0.0,"retail_net":-1016.0},{"date":"2026-10-13","foreign_net":7554.0,"institution_net":0.0,"retail_net":-7554.0},{"date":"2026-10-12","foreign_net":1671.0,"institution_net":0.0,"retail_net":-1671.0},{"date":"2026-10-08","foreign_net":-1639.0,"institution_net":0.0,"retail_net":1639.0},{"date":"2026-10-07","foreign_net":-634.0,"institution_net":0.0,"retail_net":634.0},{"date":"2026-10-06","foreign_net":-589.0,"institution_net":0.0,"retail_net":589.0},{"date":"2026-10-02","foreign_net":5113.0,"institution_net":0.0,"retail_net":-5113.0},{"date":"2026-10-01","foreign_net":2275.0,"institution_net":0.0,"retail_net":-2275.0},{"date":"2026-09-30","foreign_net":-1073.0,"institution_net":-367.0,"retail_net":1440.0},{"date":"2026-09-29","foreign_net":-2078.0,"institution_net":0.0,"retail_net":2078.0},{"date":"2026-09-28","foreign_net":7195.0,"institution_net":0.0,"retail_net":-7195.0},{"date":"2026-09-23","foreign_net":4141.0,"institution_net":0.0,"retail_net":-4141.0},{"date":"2026-09-22","foreign_net":-1437.0,"institution_net":0.0,"retail_net":1437.0},{"date":"2026-09-21","foreign_net":-1690.0,"institution_net":0.0,"retail_net":1690.0},{"date":"2026-09-18","foreign_net":-5461.0,"institution_net":0.0,"retail_net":5461.0},{"date":"2026-09-17","foreign_net":1495.0,"institution_net":0.0,"retail_net":-1495.0},{"date":"2026-09-16","foreign_net":-5754.0,"institution_net":0.0,"retail_net":5754.0},{"date":"2026-09-15","foreign_net":-3096.0,"institution_net":0.0,"retail_net":3096.0},{"date":"2026-09-14","foreign_net":-6393.0,"institution_net":-136.0,"retail_net":6529.0},{"date":"2026-09-11","foreign_net":-583.0,"institution_net":0.0,"retail_net":583.0},{"date":"2026-09-10","foreign_net":-385.0,"institution_net":0.0,"retail_net":385.0},{"date":"2026-09-09","foreign_net":-7188.0,"institution_net":-3125.0,"retail_net":10313.0},{"date":"2026-09-08","foreign_net":919.0,"institution_net":0.0,"retail_net":-919.0}],"periods":{"d1":{"foreign_net":2247.0,"institution_net":0,"retail_net":-2247.0},"d3":{"foreign_net":-2918.0,"institution_net":0,"retail_net":2918.0},"d7":{"foreign_net":17980.0,"institution_net":0,"retail_net":-17980.0},"d14":{"foreign_net":30472.0,"institution_net":0,"retail_net":-30472.0},"d30":{"foreign_net":11359.0,"institution_net":-3628.0,"retail_net":-7731.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"PER 11.66x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"F","percentile":16,"summary":"매출 -56.6%","metrics":[{"name":"매출 성장률 (QoQ)","value":-56.6,"unit":"%","percentile":17,"direction":"higher_better"},{"name":"영업이익 성장률","value":-80.0,"unit":"%","percentile":14,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 1.8%","metrics":[{"name":"ROE","value":1.79,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":6.88,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":6.09,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":0.77,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":32,"summary":"RSI 39","metrics":[{"name":"RSI (14)","value":39.2,"unit":"","percentile":39,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-16.1,"unit":"%","percentile":28,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"C","percentile":51,"summary":"유동비율 1.4x, 순차입금비율 1.0x","metrics":[{"name":"유동비율","value":1.42,"unit":"x","percentile":58,"direction":"higher_better","rating":"fair","note":"≥ 1.5"},{"name":"순차입금비율","value":0.98,"unit":"x","percentile":42,"direction":"lower_better","rating":"fair","note":"≤ 0.6"},{"name":"이자보상배율","value":10.4,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.11,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 11.66x (섹터 중앙 N/Ax)"},"growth":{"grade":"F","reason":"매출 -56.6%"},"profitability":{"grade":"C","reason":"ROE 1.8%"},"momentum":{"grade":"D","reason":"RSI 39"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":0.77,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":1.79,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":4.45,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":1.34,"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":9.88,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":6.88,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":6.09,"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":["MACD 데드크로스(시그널선 하회)"],"catalysts":["전분기 대비 매출 174% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["전분기 대비 매출 174% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":11.66,"current_pbr":1.05,"per_5y_high":26.44,"per_5y_low":8.82,"per_5y_avg":18.04,"per_percentile":25.0,"pbr_5y_high":2.39,"pbr_5y_low":1.81,"pbr_5y_avg":2.05,"pbr_percentile":0.0,"per_5y_median":18.45,"pbr_5y_median":2.0,"history":[{"quarter":"2025-Q3","per":8.82,"pbr":1.91},{"quarter":"2025-Q4","per":24.15,"pbr":2.1},{"quarter":"2026-Q1","per":26.44,"pbr":2.39},{"quarter":"2026-Q2","per":12.76,"pbr":1.81},{"quarter":"현재","per":11.66,"pbr":1.05}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2025-Q3","close":6321.835,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":7110.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":7980.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":6150.0,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Consumer Cyclical","industry":"AUTO PARTS"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2025-09","per":8.82,"eps":716.7,"close":6321.84,"source":"reported"},{"date":"2025-10","per":10.48,"eps":716.7,"close":7513.33,"source":"reported"},{"date":"2025-11","per":9.43,"eps":716.7,"close":6755.11,"source":"reported"},{"date":"2025-12","per":24.15,"eps":294.47,"close":7110.0,"source":"reported"},{"date":"2026-01","per":33.93,"eps":294.47,"close":9990.0,"source":"reported"},{"date":"2026-02","per":30.53,"eps":294.47,"close":8990.0,"source":"reported"},{"date":"2026-03","per":26.44,"eps":301.81,"close":7980.0,"source":"reported"},{"date":"2026-04","per":30.42,"eps":301.81,"close":9180.0,"source":"reported"},{"date":"2026-05","per":23.46,"eps":301.81,"close":7080.0,"source":"reported"},{"date":"2026-06","per":12.76,"eps":482.0,"close":6150.0,"source":"reported"},{"date":"2026-07","per":12.82,"eps":482.0,"close":6180.0,"source":"reported"},{"date":"2026-08","per":16.08,"eps":482.0,"close":7750.0,"source":"reported"},{"date":"2026-09","per":13.05,"eps":482.0,"close":6290.0,"source":"reported"},{"date":"2026-10","per":11.66,"eps":482.0,"close":5620.0,"source":"reported"}],"trailing_per_history_meta":{"avg":18.86,"std":8.58,"upper_1sd":27.44,"lower_1sd":10.28,"current":11.66,"count":14},"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":1.16,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":{"grade":"B","percentile":73,"summary":"배당성향 14%로 낮아 안정적","metrics":[{"name":"배당성향(Payout)","value":13.5,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":7.4,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":0.98,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"C","value_pct":1.16,"summary":"배당수익률 1.16%","metrics":[{"name":"배당수익률","value":1.16,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PER","value":"11.7배"},{"label":"PBR","value":"1.1배"},{"label":"ROE","value":"1.8%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":2,"axes_total":4,"sources":["구조","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-24T00:56:15.837456+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"price_history":{"status":"available","as_of":"2026-10-23"},"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":0.017947702857421165,"dividend_yield":null,"eps":93.84,"revenue":31138939869.0,"operating_income":1203506422.0,"net_income":1086741141.0,"market_cap":null,"profit_margin":0.0348997475691808,"operating_margin":0.03864956312138733,"roa":0.007670230729290567,"gross_margin":0.09879260931623979,"total_equity":60550430862.0,"total_assets":141682979216.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":28.8,"pbr":1.66,"roe":0.004959973177355126,"dividend_yield":1.16,"eps":25.47,"revenue":11364444558.0,"operating_income":200000000.0,"net_income":294935763.0,"market_cap":100100000000.0,"profit_margin":0.02595250137345076,"operating_margin":0.017543859649122806,"roa":0.0021741959156188835,"gross_margin":0.1601320630948869,"total_equity":59463177008.0,"total_assets":135652799677.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.02017243243447573,"dividend_yield":null,"eps":103.63,"revenue":26200000000.0,"operating_income":1000000000.0,"net_income":1200000000.0,"market_cap":null,"profit_margin":0.04580152671755725,"operating_margin":0.03816793893129771,"roa":0.010130531806077302,"gross_margin":0.14004058515267176,"total_equity":60248616866.0,"total_assets":119970123609.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.05122347594325279,"dividend_yield":null,"eps":259.06,"revenue":22900000000.0,"operating_income":3900000000.0,"net_income":3000000000.0,"market_cap":null,"profit_margin":0.13100436681222707,"operating_margin":0.1703056768558952,"roa":0.025213199940756752,"gross_margin":0.2566858133624454,"total_equity":58917768590.0,"total_assets":119698130705.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.017397156683981917,"dividend_yield":null,"eps":-86.35,"revenue":9900000000.0,"operating_income":-1000000000.0,"net_income":-1000000000.0,"market_cap":null,"profit_margin":-0.10101010101010101,"operating_margin":-0.10101010101010101,"roa":-0.008983390083677642,"gross_margin":0.13837646393939393,"total_equity":55782621415.0,"total_assets":108028149280.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.003706677864940896,"dividend_yield":null,"eps":18.13,"revenue":16350901367.0,"operating_income":610742699.0,"net_income":209938392.0,"market_cap":null,"profit_margin":0.012839560785542105,"operating_margin":0.03735223430756079,"roa":0.001905224752953646,"gross_margin":0.15930682281877898,"total_equity":56637884286.0,"total_assets":110190879934.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.10596310750627834,"dividend_yield":null,"eps":525.86,"revenue":84857102424.0,"operating_income":6498817068.0,"net_income":6089601472.0,"market_cap":null,"profit_margin":0.0717630145037534,"operating_margin":0.07658542281502591,"roa":0.055477003593127565,"gross_margin":null,"total_equity":57469072164.0,"total_assets":109768031393.0}],"current_price":5620.0,"change_pct":-6.8,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2024-11-18","close":7548.3081},{"date":"2024-11-19","close":7190.2471},{"date":"2024-11-20","close":7519.2759},{"date":"2024-11-21","close":7093.4736},{"date":"2024-11-22","close":7074.1196},{"date":"2024-11-25","close":7122.5059},{"date":"2024-11-26","close":7461.2124},{"date":"2024-11-27","close":7219.2788},{"date":"2024-11-28","close":7228.9565},{"date":"2024-11-29","close":7219.2788},{"date":"2024-12-02","close":7461.2124},{"date":"2024-12-03","close":7780.5635},{"date":"2024-12-04","close":7267.666},{"date":"2024-12-05","close":7335.4067},{"date":"2024-12-06","close":6841.8638},{"date":"2024-12-09","close":6183.8062},{"date":"2024-12-10","close":6435.416},{"date":"2024-12-11","close":6667.6719},{"date":"2024-12-12","close":6667.6719},{"date":"2024-12-13","close":6667.6719},{"date":"2024-12-16","close":6667.6719},{"date":"2024-12-17","close":6464.4482},{"date":"2024-12-18","close":6628.9624},{"date":"2024-12-19","close":6387.0298},{"date":"2024-12-20","close":5883.8091},{"date":"2024-12-23","close":5951.5508},{"date":"2024-12-24","close":5574.1353},{"date":"2024-12-26","close":5612.8442},{"date":"2024-12-27","close":5632.5386},{"date":"2024-12-30","close":5849.1743},{"date":"2025-01-02","close":5957.4927},{"date":"2025-01-03","close":6006.728},{"date":"2025-01-06","close":6075.6577},{"date":"2025-01-07","close":6055.9634},{"date":"2025-01-08","close":6036.269},{"date":"2025-01-09","close":6026.4224},{"date":"2025-01-10","close":6105.1987},{"date":"2025-01-13","close":6252.9053},{"date":"2025-01-14","close":6124.8931},{"date":"2025-01-15","close":5957.4927},{"date":"2025-01-16","close":6055.9634},{"date":"2025-01-17","close":6036.269},{"date":"2025-01-20","close":6016.5752},{"date":"2025-01-21","close":5770.3975},{"date":"2025-01-22","close":5740.8564},{"date":"2025-01-23","close":5258.3486},{"date":"2025-01-24","close":5248.5015},{"date":"2025-01-31","close":5248.5015},{"date":"2025-02-03","close":5100.7954},{"date":"2025-02-04","close":5110.6421},{"date":"2025-02-05","close":5179.5718},{"date":"2025-02-06","close":5090.9482},{"date":"2025-02-07","close":5238.6548},{"date":"2025-02-10","close":5977.1865},{"date":"2025-02-11","close":5612.8442},{"date":"2025-02-12","close":6046.1162},{"date":"2025-02-13","close":5839.3271},{"date":"2025-02-14","close":5691.6211},{"date":"2025-02-17","close":5878.7158},{"date":"2025-02-18","close":6046.1162},{"date":"2025-02-19","close":6016.5752},{"date":"2025-02-20","close":5947.6455},{"date":"2025-02-21","close":6292.2939},{"date":"2025-02-24","close":7336.0859},{"date":"2025-02-25","close":7651.1929},{"date":"2025-02-26","close":9945.5664},{"date":"2025-02-27","close":9738.7773},{"date":"2025-02-28","close":9945.5664},{"date":"2025-03-04","close":8891.9268},{"date":"2025-03-05","close":9512.2939},{"date":"2025-03-06","close":9197.1865},{"date":"2025-03-07","close":9010.0918},{"date":"2025-03-10","close":9000.2451},{"date":"2025-03-11","close":8773.7617},{"date":"2025-03-12","close":9167.6455},{"date":"2025-03-13","close":8734.373},{"date":"2025-03-14","close":10782.5693},{"date":"2025-03-17","close":10290.2139},{"date":"2025-03-18","close":10044.0371},{"date":"2025-03-19","close":10487.1562},{"date":"2025-03-20","close":10290.2139},{"date":"2025-03-21","close":9896.3301},{"date":"2025-03-24","close":9561.5293},{"date":"2025-03-25","close":9098.7158},{"date":"2025-03-26","close":9335.0459},{"date":"2025-03-27","close":8970.7031},{"date":"2025-03-28","close":8754.0674},{"date":"2025-03-31","close":8744.2207},{"date":"2025-04-01","close":10368.9912},{"date":"2025-04-02","close":9896.3301},{"date":"2025-04-03","close":9620.6123},{"date":"2025-04-04","close":9364.5869},{"date":"2025-04-07","close":8498.043},{"date":"2025-04-08","close":8271.5596},{"date":"2025-04-09","close":7956.4526},{"date":"2025-04-10","close":8635.9023},{"date":"2025-04-11","close":8813.1504},{"date":"2025-04-14","close":9108.5625},{"date":"2025-04-15","close":9256.2695},{"date":"2025-04-16","close":9049.4805},{"date":"2025-04-17","close":8980.5508},{"date":"2025-04-18","close":8921.4678},{"date":"2025-04-21","close":8852.5381},{"date":"2025-04-22","close":8744.2207},{"date":"2025-04-23","close":9256.2695},{"date":"2025-04-24","close":8941.1621},{"date":"2025-04-25","close":9541.835},{"date":"2025-04-28","close":8734.373},{"date":"2025-04-29","close":8754.0674},{"date":"2025-04-30","close":8616.208},{"date":"2025-05-02","close":8478.3486},{"date":"2025-05-07","close":8498.043},{"date":"2025-05-08","close":8468.502},{"date":"2025-05-09","close":8054.9238},{"date":"2025-05-12","close":8370.0303},{"date":"2025-05-13","close":8242.0186},{"date":"2025-05-14","close":8448.8076},{"date":"2025-05-15","close":8261.7129},{"date":"2025-05-16","close":7857.9819},{"date":"2025-05-19","close":7818.5933},{"date":"2025-05-20","close":7542.875},{"date":"2025-05-21","close":7838.2876},{"date":"2025-05-22","close":7670.8872},{"date":"2025-05-23","close":7621.6514},{"date":"2025-05-26","close":7680.7339},{"date":"2025-05-27","close":7808.7466},{"date":"2025-05-28","close":8192.7832},{"date":"2025-05-29","close":7995.8413},{"date":"2025-05-30","close":8035.2295},{"date":"2025-06-02","close":8035.2295},{"date":"2025-06-04","close":7995.8413},{"date":"2025-06-05","close":7946.6055},{"date":"2025-06-09","close":7838.2876},{"date":"2025-06-10","close":7848.1348},{"date":"2025-06-11","close":7956.4526},{"date":"2025-06-12","close":7956.4526},{"date":"2025-06-13","close":7690.5811},{"date":"2025-06-16","close":7582.2632},{"date":"2025-06-17","close":7680.7339},{"date":"2025-06-18","close":7592.1104},{"date":"2025-06-19","close":7621.6514},{"date":"2025-06-20","close":7857.9819},{"date":"2025-06-23","close":7611.8047},{"date":"2025-06-24","close":7867.8291},{"date":"2025-06-25","close":8123.8535},{"date":"2025-06-26","close":7877.6758},{"date":"2025-06-27","close":7651.1929},{"date":"2025-06-30","close":7503.4863},{"date":"2025-07-01","close":7148.9912},{"date":"2025-07-02","close":7326.2388},{"date":"2025-07-03","close":7503.4863},{"date":"2025-07-04","close":7247.4619},{"date":"2025-07-07","close":6981.5903},{"date":"2025-07-08","close":6981.5903},{"date":"2025-07-09","close":6833.8838},{"date":"2025-07-10","close":6902.8135},{"date":"2025-07-11","close":6952.0493},{"date":"2025-07-14","close":7001.2847},{"date":"2025-07-15","close":7099.7554},{"date":"2025-07-16","close":6991.4375},{"date":"2025-07-17","close":6952.0493},{"date":"2025-07-18","close":7139.144},{"date":"2025-07-21","close":7227.7676},{"date":"2025-07-22","close":7080.0615},{"date":"2025-07-23","close":7129.2969},{"date":"2025-07-24","close":7336.0859},{"date":"2025-07-25","close":7158.8379},{"date":"2025-07-28","close":7030.8257},{"date":"2025-07-29","close":6961.896},{"date":"2025-07-30","close":7257.3091},{"date":"2025-07-31","close":7139.144},{"date":"2025-08-01","close":6696.0244},{"date":"2025-08-04","close":6824.0366},{"date":"2025-08-05","close":7247.4619},{"date":"2025-08-06","close":7345.9331},{"date":"2025-08-07","close":7306.5444},{"date":"2025-08-08","close":7286.8501},{"date":"2025-08-11","close":7444.4038},{"date":"2025-08-12","close":7237.6147},{"date":"2025-08-13","close":7168.6851},{"date":"2025-08-14","close":7257.3091},{"date":"2025-08-18","close":6961.896},{"date":"2025-08-19","close":6873.2725},{"date":"2025-08-20","close":6617.248},{"date":"2025-08-21","close":6627.0947},{"date":"2025-08-22","close":6627.0947},{"date":"2025-08-25","close":6696.0244},{"date":"2025-08-26","close":6755.1074},{"date":"2025-08-27","close":6656.6362},{"date":"2025-08-28","close":6715.7188},{"date":"2025-08-29","close":6764.9541},{"date":"2025-09-01","close":6617.248},{"date":"2025-09-02","close":6686.1777},{"date":"2025-09-03","close":6676.3306},{"date":"2025-09-04","close":6745.2603},{"date":"2025-09-05","close":6833.8838},{"date":"2025-09-08","close":6843.731},{"date":"2025-09-09","close":6833.8838},{"date":"2025-09-10","close":6902.8135},{"date":"2025-09-11","close":6863.4253},{"date":"2025-09-12","close":6843.731},{"date":"2025-09-15","close":6902.8135},{"date":"2025-09-16","close":6863.4253},{"date":"2025-09-17","close":6764.9541},{"date":"2025-09-18","close":6922.5078},{"date":"2025-09-19","close":7030.0},{"date":"2025-09-22","close":6883.1196},{"date":"2025-09-23","close":6863.4253},{"date":"2025-09-24","close":6804.3428},{"date":"2025-09-25","close":6774.8013},{"date":"2025-09-26","close":6508.9297},{"date":"2025-09-29","close":6518.7769},{"date":"2025-09-30","close":6321.835},{"date":"2025-10-01","close":6400.6118},{"date":"2025-10-02","close":6469.5415},{"date":"2025-10-10","close":6430.1528},{"date":"2025-10-13","close":6636.9419},{"date":"2025-10-14","close":6863.4253},{"date":"2025-10-15","close":6794.4956},{"date":"2025-10-16","close":7060.3672},{"date":"2025-10-17","close":6991.4375},{"date":"2025-10-20","close":6892.9663},{"date":"2025-10-21","close":6774.8013},{"date":"2025-10-22","close":7030.8257},{"date":"2025-10-23","close":6784.6484},{"date":"2025-10-24","close":7454.251},{"date":"2025-10-27","close":7365.627},{"date":"2025-10-28","close":8153.3945},{"date":"2025-10-29","close":8015.5352},{"date":"2025-10-30","close":7592.1104},{"date":"2025-10-31","close":7513.3335},{"date":"2025-11-03","close":7523.1807},{"date":"2025-11-04","close":7690.5811},{"date":"2025-11-05","close":7345.9331},{"date":"2025-11-06","close":7395.1685},{"date":"2025-11-07","close":7109.6025},{"date":"2025-11-10","close":7345.9331},{"date":"2025-11-11","close":7375.4741},{"date":"2025-11-12","close":7414.8623},{"date":"2025-11-13","close":7621.6514},{"date":"2025-11-14","close":7148.9912},{"date":"2025-11-17","close":7119.4497},{"date":"2025-11-18","close":6764.9541},{"date":"2025-11-19","close":6617.248},{"date":"2025-11-20","close":6735.4131},{"date":"2025-11-21","close":6548.3184},{"date":"2025-11-24","close":6331.6821},{"date":"2025-11-25","close":6292.2939},{"date":"2025-11-26","close":6568.0122},{"date":"2025-11-27","close":6577.8594},{"date":"2025-11-28","close":6755.1074},{"date":"2025-12-01","close":6755.1074},{"date":"2025-12-02","close":6853.5781},{"date":"2025-12-03","close":7001.2847},{"date":"2025-12-04","close":6843.731},{"date":"2025-12-05","close":6952.0493},{"date":"2025-12-08","close":7040.6729},{"date":"2025-12-09","close":6961.896},{"date":"2025-12-10","close":6942.2021},{"date":"2025-12-11","close":6981.5903},{"date":"2025-12-12","close":7011.1318},{"date":"2025-12-15","close":7011.1318},{"date":"2025-12-16","close":6804.3428},{"date":"2025-12-17","close":6696.0244},{"date":"2025-12-18","close":6538.4712},{"date":"2025-12-19","close":6666.4834},{"date":"2025-12-22","close":6843.731},{"date":"2025-12-23","close":6636.9419},{"date":"2025-12-24","close":6558.165},{"date":"2025-12-26","close":6440.0},{"date":"2025-12-29","close":7480.0},{"date":"2025-12-30","close":7110.0},{"date":"2026-01-02","close":6850.0},{"date":"2026-01-05","close":7700.0},{"date":"2026-01-06","close":7730.0},{"date":"2026-01-07","close":7390.0},{"date":"2026-01-08","close":7260.0},{"date":"2026-01-09","close":7170.0},{"date":"2026-01-12","close":7350.0},{"date":"2026-01-13","close":7600.0},{"date":"2026-01-14","close":7640.0},{"date":"2026-01-15","close":7900.0},{"date":"2026-01-16","close":7750.0},{"date":"2026-01-19","close":8780.0},{"date":"2026-01-20","close":8670.0},{"date":"2026-01-21","close":9040.0},{"date":"2026-01-22","close":10450.0},{"date":"2026-01-23","close":9600.0},{"date":"2026-01-26","close":10000.0},{"date":"2026-01-27","close":10050.0},{"date":"2026-01-28","close":10540.0},{"date":"2026-01-29","close":10120.0},{"date":"2026-01-30","close":9990.0},{"date":"2026-02-02","close":9310.0},{"date":"2026-02-03","close":9930.0},{"date":"2026-02-04","close":10060.0},{"date":"2026-02-05","close":9450.0},{"date":"2026-02-06","close":9150.0},{"date":"2026-02-09","close":9480.0},{"date":"2026-02-10","close":9370.0},{"date":"2026-02-11","close":9240.0},{"date":"2026-02-12","close":9080.0},{"date":"2026-02-13","close":8860.0},{"date":"2026-02-19","close":9350.0},{"date":"2026-02-20","close":9120.0},{"date":"2026-02-23","close":9010.0},{"date":"2026-02-24","close":9360.0},{"date":"2026-02-25","close":9320.0},{"date":"2026-02-26","close":9140.0},{"date":"2026-02-27","close":8990.0},{"date":"2026-03-03","close":8500.0},{"date":"2026-03-04","close":7320.0},{"date":"2026-03-05","close":8260.0},{"date":"2026-03-06","close":8270.0},{"date":"2026-03-09","close":7660.0},{"date":"2026-03-10","close":8130.0},{"date":"2026-03-11","close":8110.0},{"date":"2026-03-12","close":8160.0},{"date":"2026-03-13","close":8080.0},{"date":"2026-03-16","close":7890.0},{"date":"2026-03-17","close":8060.0},{"date":"2026-03-18","close":8340.0},{"date":"2026-03-19","close":7940.0},{"date":"2026-03-20","close":8170.0},{"date":"2026-03-23","close":7780.0},{"date":"2026-03-24","close":8120.0},{"date":"2026-03-25","close":8260.0},{"date":"2026-03-26","close":8000.0},{"date":"2026-03-27","close":8160.0},{"date":"2026-03-30","close":8200.0},{"date":"2026-03-31","close":7980.0},{"date":"2026-04-01","close":8300.0},{"date":"2026-04-02","close":7940.0},{"date":"2026-04-03","close":8030.0},{"date":"2026-04-06","close":8190.0},{"date":"2026-04-07","close":8000.0},{"date":"2026-04-08","close":8330.0},{"date":"2026-04-09","close":8120.0},{"date":"2026-04-10","close":8350.0},{"date":"2026-04-13","close":8180.0},{"date":"2026-04-14","close":8340.0},{"date":"2026-04-15","close":8710.0},{"date":"2026-04-16","close":8690.0},{"date":"2026-04-17","close":8810.0},{"date":"2026-04-20","close":9050.0},{"date":"2026-04-21","close":9740.0},{"date":"2026-04-22","close":10370.0},{"date":"2026-04-23","close":9790.0},{"date":"2026-04-24","close":9710.0},{"date":"2026-04-27","close":9580.0},{"date":"2026-04-28","close":9580.0},{"date":"2026-04-29","close":9500.0},{"date":"2026-04-30","close":9180.0},{"date":"2026-05-04","close":9240.0},{"date":"2026-05-06","close":9440.0},{"date":"2026-05-07","close":9280.0},{"date":"2026-05-08","close":9210.0},{"date":"2026-05-11","close":8920.0},{"date":"2026-05-12","close":8370.0},{"date":"2026-05-13","close":8350.0},{"date":"2026-05-14","close":8520.0},{"date":"2026-05-15","close":7950.0},{"date":"2026-05-18","close":8020.0},{"date":"2026-05-19","close":7760.0},{"date":"2026-05-20","close":7420.0},{"date":"2026-05-21","close":7710.0},{"date":"2026-05-22","close":7890.0},{"date":"2026-05-26","close":7710.0},{"date":"2026-05-27","close":7270.0},{"date":"2026-05-28","close":7270.0},{"date":"2026-05-29","close":7080.0},{"date":"2026-06-01","close":6980.0},{"date":"2026-06-02","close":6850.0},{"date":"2026-06-04","close":7340.0},{"date":"2026-06-05","close":6890.0},{"date":"2026-06-08","close":6300.0},{"date":"2026-06-09","close":6540.0},{"date":"2026-06-10","close":6490.0},{"date":"2026-06-11","close":6560.0},{"date":"2026-06-12","close":6770.0},{"date":"2026-06-15","close":6870.0},{"date":"2026-06-16","close":6850.0},{"date":"2026-06-17","close":6830.0},{"date":"2026-06-18","close":6600.0},{"date":"2026-06-19","close":6310.0},{"date":"2026-06-22","close":6140.0},{"date":"2026-06-23","close":5700.0},{"date":"2026-06-24","close":5820.0},{"date":"2026-06-25","close":5600.0},{"date":"2026-06-26","close":5200.0},{"date":"2026-06-29","close":6180.0},{"date":"2026-06-30","close":6150.0},{"date":"2026-07-01","close":6140.0},{"date":"2026-07-02","close":5810.0},{"date":"2026-07-03","close":5950.0},{"date":"2026-07-06","close":6010.0},{"date":"2026-07-07","close":5770.0},{"date":"2026-07-08","close":5490.0},{"date":"2026-07-09","close":5580.0},{"date":"2026-07-10","close":6200.0},{"date":"2026-07-13","close":5910.0},{"date":"2026-07-14","close":6000.0},{"date":"2026-07-15","close":6320.0},{"date":"2026-07-16","close":6310.0},{"date":"2026-07-20","close":5990.0},{"date":"2026-07-21","close":5900.0},{"date":"2026-07-22","close":5960.0},{"date":"2026-07-23","close":6390.0},{"date":"2026-07-24","close":6100.0},{"date":"2026-07-27","close":6300.0},{"date":"2026-07-28","close":5900.0},{"date":"2026-07-29","close":5230.0},{"date":"2026-07-30","close":5350.0},{"date":"2026-07-31","close":6180.0},{"date":"2026-08-03","close":6300.0},{"date":"2026-08-04","close":6630.0},{"date":"2026-08-05","close":6770.0},{"date":"2026-08-06","close":6840.0},{"date":"2026-08-07","close":6880.0},{"date":"2026-08-10","close":7080.0},{"date":"2026-08-11","close":7080.0},{"date":"2026-08-12","close":7110.0},{"date":"2026-08-13","close":7100.0},{"date":"2026-08-14","close":7110.0},{"date":"2026-08-18","close":7010.0},{"date":"2026-08-19","close":7110.0},{"date":"2026-08-20","close":7240.0},{"date":"2026-08-21","close":7130.0},{"date":"2026-08-24","close":7300.0},{"date":"2026-08-25","close":7340.0},{"date":"2026-08-26","close":7680.0},{"date":"2026-08-27","close":7710.0},{"date":"2026-08-28","close":7820.0},{"date":"2026-08-31","close":7750.0},{"date":"2026-09-01","close":7700.0},{"date":"2026-09-02","close":7500.0},{"date":"2026-09-03","close":6800.0},{"date":"2026-09-04","close":7010.0},{"date":"2026-09-07","close":6880.0},{"date":"2026-09-08","close":6700.0},{"date":"2026-09-09","close":6800.0},{"date":"2026-09-10","close":6800.0},{"date":"2026-09-11","close":6700.0},{"date":"2026-09-14","close":6500.0},{"date":"2026-09-15","close":6430.0},{"date":"2026-09-16","close":6440.0},{"date":"2026-09-17","close":6310.0},{"date":"2026-09-18","close":6330.0},{"date":"2026-09-21","close":6110.0},{"date":"2026-09-22","close":6140.0},{"date":"2026-09-23","close":6190.0},{"date":"2026-09-28","close":6400.0},{"date":"2026-09-29","close":6230.0},{"date":"2026-09-30","close":6290.0},{"date":"2026-10-01","close":6340.0},{"date":"2026-10-02","close":6680.0},{"date":"2026-10-06","close":6840.0},{"date":"2026-10-07","close":6730.0},{"date":"2026-10-08","close":6730.0},{"date":"2026-10-12","close":6680.0},{"date":"2026-10-13","close":6670.0},{"date":"2026-10-14","close":6650.0},{"date":"2026-10-15","close":6010.0},{"date":"2026-10-16","close":6280.0},{"date":"2026-10-19","close":6600.0},{"date":"2026-10-20","close":6240.0},{"date":"2026-10-21","close":6450.0},{"date":"2026-10-22","close":6030.0},{"date":"2026-10-23","close":5620.0}],"chart_data":[{"date":"2024-11-18","open":8177,"high":10316,"low":7084,"close":7548,"volume":17756641},{"date":"2024-11-19","open":7403,"high":7877,"low":7064,"close":7190,"volume":2310704},{"date":"2024-11-20","open":7190,"high":8371,"low":6774,"close":7519,"volume":9509111},{"date":"2024-11-21","open":7364,"high":7887,"low":7093,"close":7093,"volume":2021051},{"date":"2024-11-22","open":7084,"high":7916,"low":7006,"close":7074,"volume":1643993},{"date":"2024-11-25","open":7152,"high":7277,"low":7084,"close":7123,"volume":372741},{"date":"2024-11-26","open":7016,"high":8322,"low":6997,"close":7461,"volume":8234764},{"date":"2024-11-27","open":7461,"high":7577,"low":7219,"close":7219,"volume":813143},{"date":"2024-11-28","open":7268,"high":7481,"low":7171,"close":7229,"volume":458778},{"date":"2024-11-29","open":7335,"high":7626,"low":7200,"close":7219,"volume":832416},{"date":"2024-12-02","open":7297,"high":8613,"low":7239,"close":7461,"volume":7063378},{"date":"2024-12-03","open":7606,"high":8052,"low":7577,"close":7781,"volume":1794679},{"date":"2024-12-04","open":7539,"high":7839,"low":7268,"close":7268,"volume":774064},{"date":"2024-12-05","open":7306,"high":7452,"low":6919,"close":7335,"volume":365069},{"date":"2024-12-06","open":7258,"high":7335,"low":6542,"close":6842,"volume":314251,"rsi_14":39.66},{"date":"2024-12-09","open":6532,"high":6793,"low":6145,"close":6184,"volume":280698,"rsi_14":36.46},{"date":"2024-12-10","open":6406,"high":6513,"low":6203,"close":6435,"volume":127007,"rsi_14":35.11},{"date":"2024-12-11","open":6406,"high":6793,"low":6377,"close":6668,"volume":108732,"rsi_14":43.82},{"date":"2024-12-12","open":6871,"high":6871,"low":6552,"close":6668,"volume":101938,"rsi_14":44.07},{"date":"2024-12-13","open":6581,"high":6687,"low":6581,"close":6668,"volume":79830,"rsi_14":43.27,"sma_20":7336.0},{"date":"2024-12-16","open":6677,"high":6803,"low":6639,"close":6668,"volume":89728,"rsi_14":36.94,"sma_20":7290.5},{"date":"2024-12-17","open":6668,"high":6677,"low":6435,"close":6464,"volume":84028,"rsi_14":37.42,"sma_20":7253.0},{"date":"2024-12-18","open":6416,"high":6706,"low":6368,"close":6629,"volume":225752,"rsi_14":40.49,"sma_20":7207.0},{"date":"2024-12-19","open":6339,"high":6793,"low":6300,"close":6387,"volume":171366,"rsi_14":37.71,"sma_20":7170.5},{"date":"2024-12-20","open":6435,"high":6523,"low":5874,"close":5884,"volume":230806,"rsi_14":28.38,"sma_20":7109.0},{"date":"2024-12-23","open":5981,"high":6010,"low":5855,"close":5952,"volume":73523,"rsi_14":23.08,"sma_20":7048.5},{"date":"2024-12-24","open":5923,"high":5923,"low":5574,"close":5574,"volume":164590,"rsi_14":24.04,"sma_20":6951.0},{"date":"2024-12-26","open":5584,"high":5690,"low":5487,"close":5613,"volume":67456,"rsi_14":23.35,"sma_20":6868.0},{"date":"2024-12-27","open":5721,"high":5721,"low":5436,"close":5633,"volume":82502,"rsi_14":26.8,"sma_20":6780.5},{"date":"2024-12-30","open":5573,"high":5889,"low":5534,"close":5849,"volume":46958,"rsi_14":40.82,"sma_20":6704.5},{"date":"2025-01-02","open":5859,"high":6036,"low":5829,"close":5957,"volume":50861,"rsi_14":36.96,"sma_20":6621.5},{"date":"2025-01-03","open":5957,"high":6095,"low":5918,"close":6007,"volume":35747,"rsi_14":31.28,"sma_20":6524.5},{"date":"2025-01-06","open":6017,"high":6243,"low":6017,"close":6076,"volume":77376,"rsi_14":33.49,"sma_20":6457.5},{"date":"2025-01-07","open":6105,"high":6174,"low":6026,"close":6056,"volume":36561,"rsi_14":33.18,"sma_20":6386.0},{"date":"2025-01-08","open":6046,"high":6115,"low":5829,"close":6036,"volume":81348,"rsi_14":32.88,"sma_20":6339.0},{"date":"2025-01-09","open":6056,"high":6056,"low":5918,"close":6026,"volume":18051,"rsi_14":36.14,"sma_20":6325.5},{"date":"2025-01-10","open":6036,"high":6174,"low":5957,"close":6105,"volume":76823,"rsi_14":33.16,"sma_20":6303.0},{"date":"2025-01-13","open":6105,"high":6263,"low":6007,"close":6253,"volume":88547,"rsi_14":43.17,"sma_20":6276.0},{"date":"2025-01-14","open":6253,"high":7100,"low":6105,"close":6125,"volume":895418,"rsi_14":54.86,"sma_20":6242.5},{"date":"2025-01-15","open":6105,"high":6253,"low":5957,"close":5957,"volume":100069,"rsi_14":46.75,"sma_20":6200.5},{"date":"2025-01-16","open":5967,"high":6105,"low":5967,"close":6056,"volume":46247,"rsi_14":65.6,"sma_20":6163.5},{"date":"2025-01-17","open":6036,"high":6095,"low":5997,"close":6036,"volume":21060,"rsi_14":63.41,"sma_20":6136.0},{"date":"2025-01-20","open":6046,"high":6056,"low":5898,"close":6017,"volume":48618,"rsi_14":66.67,"sma_20":6099.0},{"date":"2025-01-21","open":6017,"high":6046,"low":5731,"close":5770,"volume":65113,"rsi_14":46.67,"sma_20":6062.0},{"date":"2025-01-22","open":5770,"high":5829,"low":5633,"close":5741,"volume":56315,"rsi_14":40.18,"sma_20":6049.5},{"date":"2025-01-23","open":5692,"high":5711,"low":5258,"close":5258,"volume":171398,"rsi_14":25.64,"sma_20":6009.0},{"date":"2025-01-24","open":5258,"high":5288,"low":5130,"close":5249,"volume":50137,"rsi_14":22.0,"sma_20":5987.5},{"date":"2025-01-31","open":5209,"high":5258,"low":5130,"close":5249,"volume":54355,"rsi_14":22.3,"sma_20":5964.0},{"date":"2025-02-03","open":5278,"high":5298,"low":4963,"close":5101,"volume":57422,"rsi_14":20.5,"sma_20":5937.0},{"date":"2025-02-04","open":5101,"high":5189,"low":5101,"close":5111,"volume":46660,"rsi_14":21.12,"sma_20":5899.5},{"date":"2025-02-05","open":5140,"high":5229,"low":5091,"close":5180,"volume":53929,"rsi_14":20.62,"sma_20":5860.0},{"date":"2025-02-06","open":5180,"high":5209,"low":5071,"close":5091,"volume":43163,"rsi_14":11.69,"sma_20":5813.5},{"date":"2025-02-07","open":5111,"high":5308,"low":5101,"close":5239,"volume":73329,"rsi_14":21.15,"sma_20":5771.0},{"date":"2025-02-10","open":5239,"high":6420,"low":5091,"close":5977,"volume":2683351,"rsi_14":50.47,"sma_20":5767.0},{"date":"2025-02-11","open":6105,"high":6627,"low":5554,"close":5613,"volume":2633669,"rsi_14":40.66,"sma_20":5745.5},{"date":"2025-02-12","open":5741,"high":6282,"low":5583,"close":6046,"volume":1254694,"rsi_14":50.18,"sma_20":5746.5},{"date":"2025-02-13","open":6145,"high":6145,"low":5790,"close":5839,"volume":343924,"rsi_14":47.02,"sma_20":5733.0},{"date":"2025-02-14","open":5889,"high":5898,"low":5672,"close":5692,"volume":163340,"rsi_14":48.63,"sma_20":5704.5},{"date":"2025-02-17","open":5692,"high":5948,"low":5642,"close":5879,"volume":140899,"rsi_14":52.27,"sma_20":5692.0},{"date":"2025-02-18","open":5928,"high":6115,"low":5820,"close":6046,"volume":188695,"rsi_14":64.49,"sma_20":5696.5,"sma_60":6411.0},{"date":"2025-02-19","open":6056,"high":6154,"low":5918,"close":6017,"volume":163101,"rsi_14":64.03,"sma_20":5694.5,"sma_60":6382.83},{"date":"2025-02-20","open":6056,"high":6056,"low":5879,"close":5948,"volume":132217,"rsi_14":62.46,"sma_20":5690.0,"sma_60":6359.67},{"date":"2025-02-21","open":5898,"high":6479,"low":5839,"close":6292,"volume":615761,"rsi_14":69.84,"sma_20":5704.0,"sma_60":6336.67},{"date":"2025-02-24","open":6243,"high":7868,"low":6243,"close":7336,"volume":7306574,"rsi_14":77.56,"sma_20":5783.5,"sma_60":6338.67},{"date":"2025-02-25","open":7188,"high":7897,"low":7100,"close":7651,"volume":3081659,"rsi_14":78.85,"sma_20":5880.5,"sma_60":6346.33},{"date":"2025-02-26","open":7454,"high":9946,"low":7444,"close":9946,"volume":15317562,"rsi_14":87.41,"sma_20":6118.5,"sma_60":6392.0},{"date":"2025-02-27","open":10674,"high":11127,"low":9453,"close":9739,"volume":7303750,"rsi_14":84.36,"sma_20":6346.5,"sma_60":6428.33},{"date":"2025-02-28","open":9424,"high":10083,"low":9256,"close":9946,"volume":3574227,"rsi_14":82.98,"sma_20":6585.0,"sma_60":6472.33},{"date":"2025-03-04","open":9778,"high":10901,"low":8803,"close":8892,"volume":4170515,"rsi_14":74.45,"sma_20":6777.5,"sma_60":6498.33},{"date":"2025-03-05","open":8892,"high":9630,"low":8853,"close":9512,"volume":2657741,"rsi_14":75.14,"sma_20":7001.0,"sma_60":6535.0},{"date":"2025-03-06","open":9345,"high":9847,"low":9197,"close":9197,"volume":879648,"rsi_14":73.98,"sma_20":7205.0,"sma_60":6562.17},{"date":"2025-03-07","open":9128,"high":9788,"low":8862,"close":9010,"volume":1282648,"rsi_14":73.57,"sma_20":7404.0,"sma_60":6580.67},{"date":"2025-03-10","open":8990,"high":9621,"low":8695,"close":9000,"volume":1018303,"rsi_14":72.74,"sma_20":7595.0,"sma_60":6607.83},{"date":"2025-03-11","open":8537,"high":8823,"low":8193,"close":8774,"volume":663576,"rsi_14":69.7,"sma_20":7737.0,"sma_60":6630.0},{"date":"2025-03-12","open":8862,"high":9335,"low":8646,"close":9168,"volume":606523,"rsi_14":71.62,"sma_20":7917.5,"sma_60":6667.33},{"date":"2025-03-13","open":9286,"high":9699,"low":8665,"close":8734,"volume":906935,"rsi_14":68.21,"sma_20":8054.0,"sma_60":6708.67},{"date":"2025-03-14","open":8803,"high":11354,"low":8734,"close":10783,"volume":15549212,"rsi_14":74.0,"sma_20":8305.0,"sma_60":6780.33},{"date":"2025-03-17","open":10684,"high":11009,"low":10290,"close":10290,"volume":2957251,"rsi_14":66.78,"sma_20":8538.5,"sma_60":6839.67},{"date":"2025-03-18","open":10320,"high":10389,"low":9906,"close":10044,"volume":1635633,"rsi_14":63.7,"sma_20":8750.0,"sma_60":6894.83},{"date":"2025-03-19","open":10517,"high":12073,"low":10310,"close":10487,"volume":15961098,"rsi_14":53.93,"sma_20":8975.5,"sma_60":6957.5},{"date":"2025-03-20","open":10783,"high":11521,"low":10034,"close":10290,"volume":3572885,"rsi_14":54.01,"sma_20":9192.5,"sma_60":7016.83},{"date":"2025-03-21","open":10064,"high":10172,"low":9581,"close":9896,"volume":958245,"rsi_14":49.65,"sma_20":9393.0,"sma_60":7073.0},{"date":"2025-03-24","open":9857,"high":10113,"low":9532,"close":9562,"volume":599806,"rsi_14":55.28,"sma_20":9559.0,"sma_60":7120.67},{"date":"2025-03-25","open":9630,"high":10133,"low":9010,"close":9099,"volume":923355,"rsi_14":46.66,"sma_20":9648.5,"sma_60":7164.67},{"date":"2025-03-26","open":8981,"high":9729,"low":8961,"close":9335,"volume":814633,"rsi_14":51.13,"sma_20":9734.0,"sma_60":7221.33},{"date":"2025-03-27","open":9049,"high":9325,"low":8774,"close":8971,"volume":404978,"rsi_14":49.69,"sma_20":9684.5,"sma_60":7270.67},{"date":"2025-03-28","open":8971,"high":9010,"low":8606,"close":8754,"volume":346685,"rsi_14":48.1,"sma_20":9634.5,"sma_60":7322.83},{"date":"2025-03-31","open":8469,"high":9306,"low":8429,"close":8744,"volume":1150746,"rsi_14":49.76,"sma_20":9573.5,"sma_60":7374.17},{"date":"2025-04-01","open":9079,"high":10881,"low":8695,"close":10369,"volume":10675477,"rsi_14":58.01,"sma_20":9648.5,"sma_60":7454.33},{"date":"2025-04-02","open":10261,"high":10507,"low":9827,"close":9896,"volume":2054022,"rsi_14":57.7,"sma_20":9668.0,"sma_60":7522.83},{"date":"2025-04-03","open":9502,"high":10074,"low":9394,"close":9621,"volume":1144174,"rsi_14":39.93,"sma_20":9689.5,"sma_60":7584.83},{"date":"2025-04-04","open":9404,"high":9847,"low":8961,"close":9365,"volume":859817,"rsi_14":41.64,"sma_20":9707.5,"sma_60":7641.67},{"date":"2025-04-07","open":8793,"high":8892,"low":8429,"close":8498,"volume":605927,"rsi_14":37.44,"sma_20":9682.0,"sma_60":7682.67},{"date":"2025-04-08","open":8685,"high":8912,"low":8173,"close":8272,"volume":501851,"rsi_14":31.34,"sma_20":9656.5,"sma_60":7720.17},{"date":"2025-04-09","open":8035,"high":8459,"low":7927,"close":7956,"volume":437713,"rsi_14":30.73,"sma_20":9595.0,"sma_60":7752.67},{"date":"2025-04-10","open":8537,"high":8823,"low":8331,"close":8636,"volume":598269,"rsi_14":40.06,"sma_20":9590.0,"sma_60":7796.83},{"date":"2025-04-11","open":8646,"high":8823,"low":8301,"close":8813,"volume":347395,"rsi_14":43.95,"sma_20":9490.0,"sma_60":7842.67},{"date":"2025-04-14","open":9059,"high":9168,"low":8833,"close":9109,"volume":391435,"rsi_14":50.08,"sma_20":9430.0,"sma_60":7891.0},{"date":"2025-04-15","open":9158,"high":9571,"low":8912,"close":9256,"volume":552501,"rsi_14":49.34,"sma_20":9390.0,"sma_60":7944.0},{"date":"2025-04-16","open":9256,"high":9522,"low":9020,"close":9049,"volume":289247,"rsi_14":50.68,"sma_20":9317.0,"sma_60":7996.33},{"date":"2025-04-17","open":8971,"high":9118,"low":8902,"close":8981,"volume":152323,"rsi_14":52.01,"sma_20":9250.5,"sma_60":8045.83},{"date":"2025-04-18","open":9030,"high":9049,"low":8803,"close":8921,"volume":124179,"rsi_14":51.56,"sma_20":9201.0,"sma_60":8094.67},{"date":"2025-04-21","open":8931,"high":8990,"low":8744,"close":8853,"volume":173288,"rsi_14":31.58,"sma_20":9165.0,"sma_60":8142.67},{"date":"2025-04-22","open":8754,"high":8823,"low":8646,"close":8744,"volume":145648,"rsi_14":34.65,"sma_20":9147.0,"sma_60":8193.0},{"date":"2025-04-23","open":8892,"high":9749,"low":8872,"close":9256,"volume":1452132,"rsi_14":45.43,"sma_20":9143.0,"sma_60":8252.5},{"date":"2025-04-24","open":9365,"high":9463,"low":8912,"close":8941,"volume":312920,"rsi_14":44.77,"sma_20":9141.5,"sma_60":8314.83},{"date":"2025-04-25","open":9049,"high":9965,"low":9010,"close":9542,"volume":2917704,"rsi_14":63.8,"sma_20":9181.5,"sma_60":8387.5},{"date":"2025-04-28","open":9414,"high":9502,"low":8725,"close":8734,"volume":575066,"rsi_14":55.3,"sma_20":9181.0,"sma_60":8446.5},{"date":"2025-04-29","open":8813,"high":8931,"low":8518,"close":8754,"volume":232490,"rsi_14":59.81,"sma_20":9099.0,"sma_60":8508.33},{"date":"2025-04-30","open":8764,"high":9177,"low":8557,"close":8616,"volume":334413,"rsi_14":49.72,"sma_20":9034.0,"sma_60":8567.67},{"date":"2025-05-02","open":8626,"high":8734,"low":8469,"close":8478,"volume":141887,"rsi_14":45.2,"sma_20":8976.0,"sma_60":8623.5},{"date":"2025-05-07","open":8488,"high":8626,"low":8340,"close":8498,"volume":223519,"rsi_14":40.49,"sma_20":8932.0,"sma_60":8681.17},{"date":"2025-05-08","open":8419,"high":8567,"low":8419,"close":8469,"volume":118090,"rsi_14":37.26,"sma_20":8930.5,"sma_60":8735.83},{"date":"2025-05-09","open":8518,"high":8518,"low":8055,"close":8055,"volume":273037,"rsi_14":34.93,"sma_20":8919.5,"sma_60":8771.0},{"date":"2025-05-12","open":8065,"high":8409,"low":8065,"close":8370,"volume":161200,"rsi_14":41.39,"sma_20":8940.5,"sma_60":8817.67},{"date":"2025-05-13","open":8439,"high":8469,"low":8222,"close":8242,"volume":143444,"rsi_14":40.6,"sma_20":8920.5,"sma_60":8854.83},{"date":"2025-05-14","open":8242,"high":8469,"low":8104,"close":8449,"volume":184207,"rsi_14":44.62,"sma_20":8902.0,"sma_60":8899.0},{"date":"2025-05-15","open":8537,"high":8537,"low":8212,"close":8262,"volume":120166,"rsi_14":43.7,"sma_20":8859.0,"sma_60":8942.5},{"date":"2025-05-16","open":8242,"high":8262,"low":7779,"close":7858,"volume":260764,"rsi_14":31.22,"sma_20":8788.0,"sma_60":8976.0},{"date":"2025-05-19","open":7760,"high":7966,"low":7631,"close":7819,"volume":142761,"rsi_14":33.71,"sma_20":8725.5,"sma_60":9006.0,"sma_120":7708.5},{"date":"2025-05-20","open":7779,"high":7917,"low":7543,"close":7543,"volume":116451,"rsi_14":17.98,"sma_20":8652.5,"sma_60":9031.83,"sma_120":7707.33},{"date":"2025-05-21","open":7533,"high":8124,"low":7533,"close":7838,"volume":136491,"rsi_14":32.83,"sma_20":8597.5,"sma_60":9063.83,"sma_120":7711.75},{"date":"2025-05-22","open":7740,"high":7799,"low":7622,"close":7671,"volume":78074,"rsi_14":30.36,"sma_20":8537.5,"sma_60":9087.17,"sma_120":7711.92},{"date":"2025-05-23","open":7730,"high":7779,"low":7612,"close":7622,"volume":72900,"rsi_14":31.37,"sma_20":8480.5,"sma_60":9092.0,"sma_120":7715.33},{"date":"2025-05-26","open":7543,"high":7878,"low":7523,"close":7681,"volume":109143,"rsi_14":34.6,"sma_20":8400.5,"sma_60":9092.5,"sma_120":7719.42},{"date":"2025-05-27","open":7622,"high":7828,"low":7503,"close":7809,"volume":140650,"rsi_14":37.23,"sma_20":8343.0,"sma_60":9056.33,"sma_120":7724.17},{"date":"2025-05-28","open":8872,"high":9187,"low":8016,"close":8193,"volume":4295757,"rsi_14":45.48,"sma_20":8274.5,"sma_60":9030.17,"sma_120":7729.25},{"date":"2025-05-29","open":8075,"high":8252,"low":7966,"close":7996,"volume":356658,"rsi_14":48.96,"sma_20":8237.0,"sma_60":8997.17,"sma_120":7734.75},{"date":"2025-05-30","open":8016,"high":8291,"low":7927,"close":8035,"volume":325108,"rsi_14":43.46,"sma_20":8200.5,"sma_60":8982.67,"sma_120":7740.5},{"date":"2025-06-02","open":8272,"high":8636,"low":8006,"close":8035,"volume":388469,"rsi_14":45.75,"sma_20":8171.0,"sma_60":8957.67,"sma_120":7746.33},{"date":"2025-06-04","open":8075,"high":8153,"low":7947,"close":7996,"volume":124868,"rsi_14":40.0,"sma_20":8146.5,"sma_60":8937.33,"sma_120":7749.75},{"date":"2025-06-05","open":7996,"high":8114,"low":7848,"close":7947,"volume":134767,"rsi_14":42.59,"sma_20":8118.5,"sma_60":8919.33,"sma_120":7750.0},{"date":"2025-06-09","open":7947,"high":7986,"low":7760,"close":7838,"volume":145727,"rsi_14":49.46,"sma_20":8086.5,"sma_60":8899.67,"sma_120":7753.75},{"date":"2025-06-10","open":7789,"high":7907,"low":7750,"close":7848,"volume":86438,"rsi_14":50.82,"sma_20":8076.0,"sma_60":8884.0,"sma_120":7757.0},{"date":"2025-06-11","open":7858,"high":8025,"low":7838,"close":7956,"volume":93064,"rsi_14":62.65,"sma_20":8055.0,"sma_60":8863.5,"sma_120":7765.42},{"date":"2025-06-12","open":7966,"high":8144,"low":7897,"close":7956,"volume":117506,"rsi_14":54.41,"sma_20":8040.5,"sma_60":8850.33,"sma_120":7779.5},{"date":"2025-06-13","open":8045,"high":8045,"low":7661,"close":7691,"volume":118155,"rsi_14":50.68,"sma_20":8002.0,"sma_60":8798.0,"sma_120":7789.17},{"date":"2025-06-16","open":7641,"high":7700,"low":7425,"close":7582,"volume":110919,"rsi_14":48.68,"sma_20":7967.5,"sma_60":8752.17,"sma_120":7795.92},{"date":"2025-06-17","open":7602,"high":7760,"low":7494,"close":7681,"volume":82783,"rsi_14":50.0,"sma_20":7958.5,"sma_60":8712.17,"sma_120":7803.5},{"date":"2025-06-18","open":7631,"high":7681,"low":7513,"close":7592,"volume":71167,"rsi_14":42.76,"sma_20":7947.0,"sma_60":8663.17,"sma_120":7810.33},{"date":"2025-06-19","open":7523,"high":7710,"low":7503,"close":7622,"volume":50834,"rsi_14":25.0,"sma_20":7951.0,"sma_60":8618.0,"sma_120":7817.42},{"date":"2025-06-20","open":7622,"high":7947,"low":7523,"close":7858,"volume":127434,"rsi_14":44.17,"sma_20":7952.0,"sma_60":8583.5,"sma_120":7828.25},{"date":"2025-06-23","open":7779,"high":7779,"low":7553,"close":7612,"volume":72548,"rsi_14":34.75,"sma_20":7949.0,"sma_60":8550.5,"sma_120":7835.58},{"date":"2025-06-24","open":7700,"high":7976,"low":7700,"close":7868,"volume":188820,"rsi_14":44.91,"sma_20":7961.5,"sma_60":8529.67,"sma_120":7847.17},{"date":"2025-06-25","open":7927,"high":8183,"low":7799,"close":8124,"volume":261959,"rsi_14":53.44,"sma_20":7984.0,"sma_60":8509.17,"sma_120":7865.25},{"date":"2025-06-26","open":8222,"high":8419,"low":7828,"close":7878,"volume":336759,"rsi_14":48.33,"sma_20":7987.5,"sma_60":8490.67,"sma_120":7880.67},{"date":"2025-06-27","open":7848,"high":7937,"low":7641,"close":7651,"volume":74252,"rsi_14":45.7,"sma_20":7960.0,"sma_60":8472.0,"sma_120":7897.42},{"date":"2025-06-30","open":7582,"high":7769,"low":7474,"close":7503,"volume":102136,"rsi_14":42.55,"sma_20":7935.0,"sma_60":8451.0,"sma_120":7912.58},{"date":"2025-07-01","open":7425,"high":7612,"low":7110,"close":7149,"volume":184636,"rsi_14":34.23,"sma_20":7890.0,"sma_60":8396.5,"sma_120":7925.42},{"date":"2025-07-02","open":7159,"high":7326,"low":7149,"close":7326,"volume":69202,"rsi_14":38.49,"sma_20":7854.0,"sma_60":8353.0,"sma_120":7937.92},{"date":"2025-07-03","open":7307,"high":7582,"low":7267,"close":7503,"volume":100566,"rsi_14":46.47,"sma_20":7829.0,"sma_60":8317.17,"sma_120":7951.0},{"date":"2025-07-04","open":7513,"high":7592,"low":7247,"close":7247,"volume":53446,"rsi_14":44.01,"sma_20":7793.5,"sma_60":8281.33,"sma_120":7961.5},{"date":"2025-07-07","open":7179,"high":7247,"low":6982,"close":6982,"volume":115669,"rsi_14":38.21,"sma_20":7750.0,"sma_60":8255.67,"sma_120":7969.17},{"date":"2025-07-08","open":6982,"high":7100,"low":6932,"close":6982,"volume":82505,"rsi_14":39.38,"sma_20":7706.0,"sma_60":8233.83,"sma_120":7977.0},{"date":"2025-07-09","open":6952,"high":7041,"low":6804,"close":6834,"volume":122931,"rsi_14":36.84,"sma_20":7649.0,"sma_60":8214.83,"sma_120":7983.75},{"date":"2025-07-10","open":6942,"high":6962,"low":6834,"close":6903,"volume":47635,"rsi_14":33.1,"sma_20":7595.5,"sma_60":8185.5,"sma_120":7991.17},{"date":"2025-07-11","open":6903,"high":7563,"low":6873,"close":6952,"volume":502205,"rsi_14":37.45,"sma_20":7558.0,"sma_60":8154.0,"sma_120":7998.33},{"date":"2025-07-14","open":6991,"high":7046,"low":6873,"close":7001,"volume":105498,"rsi_14":32.11,"sma_20":7528.5,"sma_60":8118.33,"sma_120":8004.67},{"date":"2025-07-15","open":6962,"high":7100,"low":6913,"close":7100,"volume":61206,"rsi_14":27.39,"sma_20":7499.0,"sma_60":8081.83,"sma_120":8012.92},{"date":"2025-07-16","open":6942,"high":7051,"low":6913,"close":6991,"volume":50103,"rsi_14":29.17,"sma_20":7468.5,"sma_60":8047.0,"sma_120":8021.67},{"date":"2025-07-17","open":6932,"high":7001,"low":6883,"close":6952,"volume":44059,"rsi_14":31.98,"sma_20":7434.5,"sma_60":8012.67,"sma_120":8029.25},{"date":"2025-07-18","open":6952,"high":7326,"low":6952,"close":7139,"volume":209676,"rsi_14":40.8,"sma_20":7398.0,"sma_60":7982.5,"sma_120":8038.58},{"date":"2025-07-21","open":7100,"high":7356,"low":7001,"close":7228,"volume":123281,"rsi_14":52.3,"sma_20":7378.5,"sma_60":7955.0,"sma_120":8048.83},{"date":"2025-07-22","open":7238,"high":7356,"low":7060,"close":7080,"volume":84148,"rsi_14":42.69,"sma_20":7338.5,"sma_60":7926.83,"sma_120":8059.92},{"date":"2025-07-23","open":7119,"high":7129,"low":6923,"close":7129,"volume":47464,"rsi_14":37.97,"sma_20":7288.0,"sma_60":7890.83,"sma_120":8071.67},{"date":"2025-07-24","open":7129,"high":8606,"low":7090,"close":7336,"volume":2519081,"rsi_14":52.94,"sma_20":7260.5,"sma_60":7863.67,"sma_120":8089.25},{"date":"2025-07-25","open":7336,"high":7700,"low":7159,"close":7159,"volume":345297,"rsi_14":56.25,"sma_20":7235.5,"sma_60":7823.33,"sma_120":8105.42},{"date":"2025-07-28","open":7169,"high":7425,"low":7011,"close":7031,"volume":212058,"rsi_14":51.59,"sma_20":7211.5,"sma_60":7794.5,"sma_120":8120.5},{"date":"2025-07-29","open":6991,"high":7090,"low":6883,"close":6962,"volume":109861,"rsi_14":54.36,"sma_20":7202.0,"sma_60":7764.17,"sma_120":8136.25},{"date":"2025-07-30","open":7031,"high":7553,"low":6982,"close":7257,"volume":400336,"rsi_14":60.47,"sma_20":7198.5,"sma_60":7741.17,"sma_120":8154.42},{"date":"2025-07-31","open":7267,"high":7523,"low":7080,"close":7139,"volume":88450,"rsi_14":55.31,"sma_20":7180.0,"sma_60":7718.5,"sma_120":8171.0},{"date":"2025-08-01","open":7119,"high":7119,"low":6686,"close":6696,"volume":186617,"rsi_14":42.92,"sma_20":7152.0,"sma_60":7688.0,"sma_120":8184.58},{"date":"2025-08-04","open":6755,"high":6893,"low":6657,"close":6824,"volume":45472,"rsi_14":43.69,"sma_20":7144.0,"sma_60":7660.17,"sma_120":8198.0},{"date":"2025-08-05","open":6804,"high":7415,"low":6804,"close":7247,"volume":388905,"rsi_14":55.12,"sma_20":7157.5,"sma_60":7646.5,"sma_120":8208.75},{"date":"2025-08-06","open":7238,"high":7543,"low":7149,"close":7346,"volume":200086,"rsi_14":57.69,"sma_20":7183.5,"sma_60":7629.17,"sma_120":8223.42},{"date":"2025-08-07","open":7346,"high":7415,"low":7218,"close":7307,"volume":87202,"rsi_14":53.47,"sma_20":7204.0,"sma_60":7613.33,"sma_120":8234.08},{"date":"2025-08-08","open":7425,"high":7474,"low":7287,"close":7287,"volume":83072,"rsi_14":51.26,"sma_20":7221.0,"sma_60":7593.67,"sma_120":8246.33},{"date":"2025-08-11","open":7287,"high":7474,"low":7267,"close":7444,"volume":106216,"rsi_14":57.74,"sma_20":7243.5,"sma_60":7579.83,"sma_120":8261.17},{"date":"2025-08-12","open":7405,"high":7503,"low":7228,"close":7238,"volume":69320,"rsi_14":52.16,"sma_20":7250.5,"sma_60":7569.33,"sma_120":8272.67},{"date":"2025-08-13","open":7356,"high":7356,"low":7149,"close":7169,"volume":43946,"rsi_14":46.47,"sma_20":7259.5,"sma_60":7558.33,"sma_120":8282.17},{"date":"2025-08-14","open":7169,"high":7356,"low":7169,"close":7257,"volume":69830,"rsi_14":52.16,"sma_20":7275.0,"sma_60":7553.5,"sma_120":8292.67},{"date":"2025-08-18","open":7247,"high":7247,"low":6952,"close":6962,"volume":65979,"rsi_14":48.59,"sma_20":7266.0,"sma_60":7538.67,"sma_120":8301.25},{"date":"2025-08-19","open":6991,"high":7031,"low":6854,"close":6873,"volume":53828,"rsi_14":48.21,"sma_20":7248.0,"sma_60":7525.17,"sma_120":8306.17},{"date":"2025-08-20","open":6814,"high":6814,"low":6184,"close":6617,"volume":122315,"rsi_14":36.84,"sma_20":7224.5,"sma_60":7508.17,"sma_120":8300.08},{"date":"2025-08-21","open":6716,"high":6755,"low":6588,"close":6627,"volume":36245,"rsi_14":38.98,"sma_20":7199.0,"sma_60":7490.33,"sma_120":8291.42},{"date":"2025-08-22","open":6627,"high":6706,"low":6588,"close":6627,"volume":28726,"rsi_14":48.17,"sma_20":7163.0,"sma_60":7470.33,"sma_120":8263.33},{"date":"2025-08-25","open":6568,"high":6755,"low":6568,"close":6696,"volume":28794,"rsi_14":46.49,"sma_20":7139.5,"sma_60":7445.0,"sma_120":8237.58},{"date":"2025-08-26","open":6647,"high":6844,"low":6578,"close":6755,"volume":63205,"rsi_14":33.11,"sma_20":7125.5,"sma_60":7424.0,"sma_120":8210.58},{"date":"2025-08-27","open":6755,"high":6844,"low":6657,"close":6657,"volume":30013,"rsi_14":26.35,"sma_20":7110.0,"sma_60":7400.67,"sma_120":8191.67},{"date":"2025-08-28","open":6598,"high":6716,"low":6598,"close":6716,"volume":27518,"rsi_14":30.0,"sma_20":7082.5,"sma_60":7378.33,"sma_120":8168.0},{"date":"2025-08-29","open":6745,"high":6814,"low":6607,"close":6765,"volume":24475,"rsi_14":32.68,"sma_20":7063.5,"sma_60":7357.5,"sma_120":8147.42},{"date":"2025-09-01","open":6755,"high":6755,"low":6617,"close":6617,"volume":44832,"rsi_14":22.37,"sma_20":7059.5,"sma_60":7335.0,"sma_120":8127.17},{"date":"2025-09-02","open":6598,"high":7336,"low":6509,"close":6686,"volume":486617,"rsi_14":29.71,"sma_20":7052.5,"sma_60":7315.5,"sma_120":8107.58},{"date":"2025-09-03","open":6637,"high":6824,"low":6637,"close":6676,"volume":64318,"rsi_14":31.06,"sma_20":7023.5,"sma_60":7295.67,"sma_120":8089.83},{"date":"2025-09-04","open":6844,"high":6844,"low":6696,"close":6745,"volume":43924,"rsi_14":30.0,"sma_20":6993.0,"sma_60":7275.17,"sma_120":8069.33},{"date":"2025-09-05","open":6755,"high":6863,"low":6745,"close":6834,"volume":30061,"rsi_14":44.04,"sma_20":6969.0,"sma_60":7256.17,"sma_120":8053.25},{"date":"2025-09-08","open":6903,"high":6942,"low":6804,"close":6844,"volume":29825,"rsi_14":48.51,"sma_20":6946.5,"sma_60":7241.83,"sma_120":8019.92},{"date":"2025-09-09","open":6785,"high":6893,"low":6706,"close":6834,"volume":42489,"rsi_14":64.47,"sma_20":6915.5,"sma_60":7229.17,"sma_120":7990.67},{"date":"2025-09-10","open":6863,"high":7179,"low":6814,"close":6903,"volume":105049,"rsi_14":67.07,"sma_20":6898.5,"sma_60":7216.0,"sma_120":7964.08},{"date":"2025-09-11","open":6903,"high":6962,"low":6834,"close":6863,"volume":37306,"rsi_14":63.95,"sma_20":6883.0,"sma_60":7203.67,"sma_120":7933.42},{"date":"2025-09-12","open":6863,"high":7159,"low":6814,"close":6844,"volume":106908,"rsi_14":59.26,"sma_20":6862.0,"sma_60":7190.5,"sma_120":7904.25},{"date":"2025-09-15","open":6903,"high":7021,"low":6775,"close":6903,"volume":63118,"rsi_14":59.26,"sma_20":6859.0,"sma_60":7174.33,"sma_120":7878.92},{"date":"2025-09-16","open":6903,"high":6982,"low":6844,"close":6863,"volume":33757,"rsi_14":64.0,"sma_20":6858.5,"sma_60":7161.67,"sma_120":7856.08},{"date":"2025-09-17","open":6863,"high":6893,"low":6755,"close":6765,"volume":56645,"rsi_14":53.16,"sma_20":6866.0,"sma_60":7143.0,"sma_120":7836.33},{"date":"2025-09-18","open":6766,"high":6923,"low":6687,"close":6923,"volume":58436,"rsi_14":60.22,"sma_20":6882.5,"sma_60":7123.17,"sma_120":7816.17},{"date":"2025-09-19","open":7060,"high":7060,"low":6950,"close":7030,"volume":28842,"rsi_14":69.14,"sma_20":6897.5,"sma_60":7107.0,"sma_120":7798.83},{"date":"2025-09-22","open":6923,"high":6932,"low":6814,"close":6883,"volume":55960,"rsi_14":62.82,"sma_20":6907.0,"sma_60":7094.0,"sma_120":7783.0},{"date":"2025-09-23","open":6883,"high":6893,"low":6824,"close":6863,"volume":34612,"rsi_14":62.03,"sma_20":6912.5,"sma_60":7083.17,"sma_120":7767.08},{"date":"2025-09-24","open":6863,"high":6903,"low":6726,"close":6804,"volume":38571,"rsi_14":53.85,"sma_20":6920.0,"sma_60":7077.33,"sma_120":7736.92},{"date":"2025-09-25","open":6785,"high":6883,"low":6588,"close":6775,"volume":45184,"rsi_14":45.83,"sma_20":6923.0,"sma_60":7068.0,"sma_120":7710.5},{"date":"2025-09-26","open":6706,"high":6726,"low":6460,"close":6509,"volume":79168,"rsi_14":32.65,"sma_20":6910.0,"sma_60":7051.17,"sma_120":7684.17},{"date":"2025-09-29","open":6509,"high":6637,"low":6499,"close":6519,"volume":31347,"rsi_14":33.67,"sma_20":6905.0,"sma_60":7038.83,"sma_120":7660.08},{"date":"2025-09-30","open":6470,"high":6548,"low":6322,"close":6322,"volume":38603,"rsi_14":23.42,"sma_20":6886.5,"sma_60":7027.67,"sma_120":7641.67},{"date":"2025-10-01","open":6282,"high":6479,"low":6282,"close":6401,"volume":31619,"rsi_14":29.57,"sma_20":6872.5,"sma_60":7017.83,"sma_120":7625.83},{"date":"2025-10-02","open":6401,"high":6637,"low":6401,"close":6470,"volume":36399,"rsi_14":34.17,"sma_20":6858.5,"sma_60":7011.67,"sma_120":7613.25},{"date":"2025-10-10","open":6470,"high":6489,"low":6312,"close":6430,"volume":64282,"rsi_14":29.66,"sma_20":6838.0,"sma_60":7003.67,"sma_120":7594.58},{"date":"2025-10-13","open":6312,"high":6844,"low":6253,"close":6637,"volume":127451,"rsi_14":41.48,"sma_20":6827.5,"sma_60":6998.33,"sma_120":7576.17},{"date":"2025-10-14","open":6666,"high":6893,"low":6558,"close":6863,"volume":147055,"rsi_14":53.38,"sma_20":6829.0,"sma_60":6996.0,"sma_120":7557.17},{"date":"2025-10-15","open":6873,"high":6991,"low":6726,"close":6794,"volume":38202,"rsi_14":44.12,"sma_20":6823.5,"sma_60":6990.83,"sma_120":7536.33},{"date":"2025-10-16","open":6755,"high":7208,"low":6647,"close":7060,"volume":233347,"rsi_14":54.38,"sma_20":6833.5,"sma_60":6992.0,"sma_120":7519.5},{"date":"2025-10-17","open":7129,"high":7287,"low":6991,"close":6991,"volume":381904,"rsi_14":53.37,"sma_20":6841.0,"sma_60":6992.67,"sma_120":7502.67},{"date":"2025-10-20","open":6991,"high":6991,"low":6716,"close":6893,"volume":130664,"rsi_14":50.88,"sma_20":6840.5,"sma_60":6988.5,"sma_120":7485.5},{"date":"2025-10-21","open":6863,"high":7080,"low":6745,"close":6775,"volume":142201,"rsi_14":49.15,"sma_20":6836.0,"sma_60":6980.83,"sma_120":7467.92},{"date":"2025-10-22","open":6775,"high":7031,"low":6735,"close":7031,"volume":85946,"rsi_14":56.5,"sma_20":6849.5,"sma_60":6980.0,"sma_120":7453.42},{"date":"2025-10-23","open":6972,"high":7011,"low":6765,"close":6785,"volume":80598,"rsi_14":57.07,"sma_20":6841.0,"sma_60":6974.17,"sma_120":7432.5},{"date":"2025-10-24","open":6913,"high":8153,"low":6854,"close":7454,"volume":4217029,"rsi_14":67.92,"sma_20":6868.0,"sma_60":6976.17,"sma_120":7419.92},{"date":"2025-10-27","open":7553,"high":7612,"low":7247,"close":7366,"volume":517445,"rsi_14":70.87,"sma_20":6892.5,"sma_60":6979.67,"sma_120":7401.5},{"date":"2025-10-28","open":7405,"high":9069,"low":7149,"close":8153,"volume":13375822,"rsi_14":77.3,"sma_20":6958.0,"sma_60":6998.67,"sma_120":7396.58},{"date":"2025-10-29","open":8153,"high":8321,"low":7819,"close":8016,"volume":1163165,"rsi_14":73.57,"sma_20":7019.5,"sma_60":7016.5,"sma_120":7390.33},{"date":"2025-10-30","open":8006,"high":8203,"low":7592,"close":7592,"volume":635797,"rsi_14":65.86,"sma_20":7061.0,"sma_60":7022.17,"sma_120":7381.67},{"date":"2025-10-31","open":7592,"high":7651,"low":7435,"close":7513,"volume":285565,"rsi_14":62.4,"sma_20":7112.0,"sma_60":7028.5,"sma_120":7373.5},{"date":"2025-11-03","open":7474,"high":7592,"low":7366,"close":7523,"volume":411769,"rsi_14":59.94,"sma_20":7163.0,"sma_60":7042.5,"sma_120":7365.25},{"date":"2025-11-04","open":7888,"high":8498,"low":7681,"close":7691,"volume":1897728,"rsi_14":63.11,"sma_20":7232.5,"sma_60":7057.17,"sma_120":7358.67},{"date":"2025-11-05","open":7592,"high":7592,"low":7011,"close":7346,"volume":347761,"rsi_14":54.08,"sma_20":7280.5,"sma_60":7058.83,"sma_120":7352.67},{"date":"2025-11-06","open":7494,"high":7878,"low":7346,"close":7395,"volume":316145,"rsi_14":55.81,"sma_20":7327.5,"sma_60":7059.67,"sma_120":7344.42},{"date":"2025-11-07","open":7208,"high":7287,"low":6991,"close":7110,"volume":198520,"rsi_14":52.96,"sma_20":7362.0,"sma_60":7056.33,"sma_120":7334.83},{"date":"2025-11-10","open":7139,"high":7405,"low":7060,"close":7346,"volume":99764,"rsi_14":57.55,"sma_20":7398.0,"sma_60":7057.33,"sma_120":7325.5},{"date":"2025-11-11","open":7405,"high":7661,"low":7238,"close":7375,"volume":181265,"rsi_14":54.85,"sma_20":7424.0,"sma_60":7056.17,"sma_120":7318.0},{"date":"2025-11-12","open":7385,"high":7484,"low":7267,"close":7415,"volume":96355,"rsi_14":59.41,"sma_20":7455.5,"sma_60":7059.17,"sma_120":7314.25},{"date":"2025-11-13","open":7415,"high":7641,"low":7307,"close":7622,"volume":187967,"rsi_14":52.9,"sma_20":7484.0,"sma_60":7066.83,"sma_120":7312.58},{"date":"2025-11-14","open":7346,"high":7464,"low":7110,"close":7149,"volume":133598,"rsi_14":46.69,"sma_20":7492.0,"sma_60":7065.0,"sma_120":7309.25},{"date":"2025-11-17","open":7238,"high":7425,"low":7110,"close":7119,"volume":89727,"rsi_14":29.41,"sma_20":7503.5,"sma_60":7067.67,"sma_120":7303.17},{"date":"2025-11-18","open":7110,"high":7188,"low":6716,"close":6765,"volume":171380,"rsi_14":27.08,"sma_20":7503.0,"sma_60":7065.83,"sma_120":7295.5},{"date":"2025-11-19","open":6765,"high":6923,"low":6548,"close":6617,"volume":103291,"rsi_14":30.12,"sma_20":7482.0,"sma_60":7065.83,"sma_120":7287.0},{"date":"2025-11-20","open":6617,"high":6834,"low":6617,"close":6735,"volume":63316,"rsi_14":34.39,"sma_20":7479.5,"sma_60":7067.67,"sma_120":7279.0},{"date":"2025-11-21","open":6479,"high":6686,"low":6479,"close":6548,"volume":86381,"rsi_14":31.73,"sma_20":7433.5,"sma_60":7066.33,"sma_120":7268.33},{"date":"2025-11-24","open":6548,"high":6568,"low":6332,"close":6332,"volume":84021,"rsi_14":25.0,"sma_20":7381.0,"sma_60":7060.17,"sma_120":7252.58},{"date":"2025-11-25","open":6361,"high":6499,"low":6282,"close":6292,"volume":51064,"rsi_14":28.16,"sma_20":7286.5,"sma_60":7052.33,"sma_120":7238.17},{"date":"2025-11-26","open":6302,"high":6568,"low":6302,"close":6568,"volume":54484,"rsi_14":34.33,"sma_20":7213.0,"sma_60":7050.83,"sma_120":7225.75},{"date":"2025-11-27","open":6607,"high":6647,"low":6499,"close":6578,"volume":43289,"rsi_14":38.75,"sma_20":7161.5,"sma_60":7048.5,"sma_120":7213.42},{"date":"2025-11-28","open":6578,"high":6794,"low":6548,"close":6755,"volume":68270,"rsi_14":37.18,"sma_20":7123.0,"sma_60":7048.33,"sma_120":7202.92},{"date":"2025-12-01","open":6814,"high":6991,"low":6755,"close":6755,"volume":56437,"rsi_14":36.36,"sma_20":7084.0,"sma_60":7050.67,"sma_120":7192.83},{"date":"2025-12-02","open":6755,"high":6854,"low":6647,"close":6854,"volume":43712,"rsi_14":37.97,"sma_20":7041.5,"sma_60":7053.5,"sma_120":7184.5},{"date":"2025-12-03","open":6794,"high":7041,"low":6775,"close":7001,"volume":98354,"rsi_14":36.36,"sma_20":7024.0,"sma_60":7059.0,"sma_120":7177.33},{"date":"2025-12-04","open":6893,"high":7051,"low":6834,"close":6844,"volume":68419,"rsi_14":42.21,"sma_20":6996.0,"sma_60":7060.67,"sma_120":7167.92},{"date":"2025-12-05","open":6834,"high":6952,"low":6775,"close":6952,"volume":44794,"rsi_14":45.89,"sma_20":6988.0,"sma_60":7062.67,"sma_120":7159.42},{"date":"2025-12-08","open":6962,"high":7100,"low":6903,"close":7041,"volume":72776,"rsi_14":57.78,"sma_20":6972.5,"sma_60":7066.0,"sma_120":7153.92},{"date":"2025-12-09","open":7001,"high":7090,"low":6873,"close":6962,"volume":85238,"rsi_14":60.12,"sma_20":6951.5,"sma_60":7068.17,"sma_120":7148.67},{"date":"2025-12-10","open":7307,"high":7307,"low":6942,"close":6942,"volume":110559,"rsi_14":56.44,"sma_20":6927.5,"sma_60":7068.83,"sma_120":7142.42},{"date":"2025-12-11","open":6923,"high":7051,"low":6893,"close":6982,"volume":42152,"rsi_14":64.86,"sma_20":6895.0,"sma_60":7070.83,"sma_120":7137.25},{"date":"2025-12-12","open":7051,"high":7051,"low":6913,"close":7011,"volume":48752,"rsi_14":76.74,"sma_20":6888.0,"sma_60":7073.67,"sma_120":7132.08},{"date":"2025-12-15","open":6982,"high":7051,"low":6863,"close":7011,"volume":50793,"rsi_14":79.2,"sma_20":6882.5,"sma_60":7075.5,"sma_120":7124.92},{"date":"2025-12-16","open":7011,"high":7011,"low":6804,"close":6804,"volume":67873,"rsi_14":60.17,"sma_20":6884.5,"sma_60":7074.5,"sma_120":7118.08},{"date":"2025-12-17","open":6765,"high":6893,"low":6696,"close":6696,"volume":35506,"rsi_14":54.69,"sma_20":6888.5,"sma_60":7073.33,"sma_120":7108.17},{"date":"2025-12-18","open":6568,"high":6696,"low":6420,"close":6538,"volume":43425,"rsi_14":41.27,"sma_20":6878.5,"sma_60":7066.33,"sma_120":7094.75},{"date":"2025-12-19","open":6558,"high":6745,"low":6470,"close":6666,"volume":35804,"rsi_14":46.76,"sma_20":6884.5,"sma_60":7062.0,"sma_120":7084.5},{"date":"2025-12-22","open":6666,"high":6903,"low":6666,"close":6844,"volume":53047,"rsi_14":49.66,"sma_20":6910.5,"sma_60":7061.33,"sma_120":7077.67},{"date":"2025-12-23","open":6844,"high":6844,"low":6617,"close":6637,"volume":64307,"rsi_14":37.91,"sma_20":6928.0,"sma_60":7057.5,"sma_120":7070.33},{"date":"2025-12-24","open":6706,"high":6706,"low":6519,"close":6558,"volume":29931,"rsi_14":40.0,"sma_20":6927.5,"sma_60":7053.33,"sma_120":7065.33},{"date":"2025-12-26","open":6558,"high":6696,"low":6430,"close":6440,"volume":71072,"rsi_14":32.19,"sma_20":6920.5,"sma_60":7047.67,"sma_120":7057.83},{"date":"2025-12-29","open":6590,"high":7580,"low":6550,"close":7480,"volume":588530,"rsi_14":57.14,"sma_20":6951.5,"sma_60":7062.17,"sma_120":7056.67},{"date":"2025-12-30","open":7430,"high":7470,"low":7100,"close":7110,"volume":149501,"rsi_14":50.77,"sma_20":6964.0,"sma_60":7070.33,"sma_120":7054.58},{"date":"2026-01-02","open":7110,"high":7110,"low":6710,"close":6850,"volume":120844,"rsi_14":46.48,"sma_20":6958.5,"sma_60":7077.5,"sma_120":7052.58},{"date":"2026-01-05","open":6890,"high":8110,"low":6870,"close":7700,"volume":1957382,"rsi_14":58.36,"sma_20":6988.0,"sma_60":7097.5,"sma_120":7057.67},{"date":"2026-01-06","open":7840,"high":7880,"low":7590,"close":7730,"volume":368222,"rsi_14":58.36,"sma_20":7027.0,"sma_60":7116.83,"sma_120":7064.25},{"date":"2026-01-07","open":7740,"high":7740,"low":7190,"close":7390,"volume":350937,"rsi_14":53.38,"sma_20":7043.5,"sma_60":7131.17,"sma_120":7067.42},{"date":"2026-01-08","open":7460,"high":7460,"low":7130,"close":7260,"volume":129334,"rsi_14":54.48,"sma_20":7049.0,"sma_60":7139.83,"sma_120":7069.08},{"date":"2026-01-09","open":7260,"high":7340,"low":7090,"close":7170,"volume":112630,"rsi_14":54.76,"sma_20":7054.0,"sma_60":7143.17,"sma_120":7069.58},{"date":"2026-01-12","open":7170,"high":7390,"low":7090,"close":7350,"volume":130224,"rsi_14":59.08,"sma_20":7069.0,"sma_60":7150.67,"sma_120":7070.75},{"date":"2026-01-13","open":7310,"high":7650,"low":7130,"close":7600,"volume":215825,"rsi_14":60.3,"sma_20":7094.5,"sma_60":7157.83,"sma_120":7074.92},{"date":"2026-01-14","open":7580,"high":7730,"low":7370,"close":7640,"volume":167584,"rsi_14":58.87,"sma_20":7120.5,"sma_60":7166.83,"sma_120":7079.75},{"date":"2026-01-15","open":7990,"high":8260,"low":7500,"close":7900,"volume":677272,"rsi_14":64.72,"sma_20":7159.5,"sma_60":7181.83,"sma_120":7085.17},{"date":"2026-01-16","open":7910,"high":7930,"low":7580,"close":7750,"volume":227538,"rsi_14":65.55,"sma_20":7249.0,"sma_60":7206.5,"sma_120":7088.58},{"date":"2026-01-19","open":7990,"high":9730,"low":7830,"close":8780,"volume":7086972,"rsi_14":66.33,"sma_20":7356.0,"sma_60":7238.0,"sma_120":7101.83},{"date":"2026-01-20","open":8850,"high":9550,"low":8600,"close":8670,"volume":1969274,"rsi_14":70.97,"sma_20":7451.0,"sma_60":7256.33,"sma_120":7113.75},{"date":"2026-01-21","open":8360,"high":9340,"low":8330,"close":9040,"volume":1546440,"rsi_14":78.59,"sma_20":7555.5,"sma_60":7282.33,"sma_120":7127.0},{"date":"2026-01-22","open":9370,"high":11480,"low":9100,"close":10450,"volume":6967233,"rsi_14":84.35,"sma_20":7690.5,"sma_60":7327.33,"sma_120":7153.5},{"date":"2026-01-23","open":10610,"high":10860,"low":9510,"close":9600,"volume":1464760,"rsi_14":68.13,"sma_20":7833.5,"sma_60":7349.33,"sma_120":7174.0},{"date":"2026-01-26","open":10010,"high":10470,"low":9800,"close":10000,"volume":1098277,"rsi_14":70.23,"sma_20":8000.5,"sma_60":7380.33,"sma_120":7198.42},{"date":"2026-01-27","open":9740,"high":10290,"low":9420,"close":10050,"volume":784338,"rsi_14":75.0,"sma_20":8176.0,"sma_60":7419.33,"sma_120":7220.75},{"date":"2026-01-28","open":10570,"high":11660,"low":10170,"close":10540,"volume":3218202,"rsi_14":78.87,"sma_20":8329.0,"sma_60":7467.83,"sma_120":7248.17},{"date":"2026-01-29","open":10650,"high":10680,"low":9700,"close":10120,"volume":688912,"rsi_14":74.54,"sma_20":8479.5,"sma_60":7509.17,"sma_120":7275.83},{"date":"2026-01-30","open":10160,"high":10400,"low":9620,"close":9990,"volume":452260,"rsi_14":72.15,"sma_20":8636.5,"sma_60":7545.5,"sma_120":7301.33},{"date":"2026-02-02","open":9890,"high":10250,"low":9300,"close":9310,"volume":358847,"rsi_14":63.38,"sma_20":8717.0,"sma_60":7576.33,"sma_120":7317.58},{"date":"2026-02-03","open":9650,"high":10050,"low":9310,"close":9930,"volume":330983,"rsi_14":66.43,"sma_20":8827.0,"sma_60":7616.67,"sma_120":7338.17},{"date":"2026-02-04","open":9930,"high":10330,"low":9650,"close":10060,"volume":368411,"rsi_14":79.5,"sma_20":7721.5,"sma_60":7320.83,"sma_120":7150.25},{"date":"2026-02-05","open":10050,"high":10240,"low":9450,"close":9450,"volume":342088,"rsi_14":68.78,"sma_20":7861.0,"sma_60":7340.33,"sma_120":7169.5},{"date":"2026-02-06","open":8970,"high":9320,"low":8680,"close":9150,"volume":203843,"rsi_14":69.38,"sma_20":7991.5,"sma_60":7357.17,"sma_120":7186.83},{"date":"2026-02-09","open":9450,"high":9680,"low":9350,"close":9480,"volume":122646,"rsi_14":73.42,"sma_20":8091.5,"sma_60":7386.67,"sma_120":7204.42},{"date":"2026-02-10","open":9650,"high":9880,"low":9370,"close":9370,"volume":128411,"rsi_14":73.11,"sma_20":8204.5,"sma_60":7415.67,"sma_120":7222.08},{"date":"2026-02-11","open":9390,"high":9410,"low":9120,"close":9240,"volume":125062,"rsi_14":70.06,"sma_20":8324.0,"sma_60":7442.33,"sma_120":7242.42},{"date":"2026-02-12","open":9240,"high":9280,"low":9000,"close":9080,"volume":111094,"rsi_14":66.02,"sma_20":8393.0,"sma_60":7463.5,"sma_120":7260.33},{"date":"2026-02-13","open":9030,"high":9030,"low":8820,"close":8860,"volume":101084,"rsi_14":62.71,"sma_20":8449.5,"sma_60":7486.83,"sma_120":7272.83},{"date":"2026-02-19","open":8910,"high":9450,"low":8770,"close":9350,"volume":198718,"rsi_14":64.41,"sma_20":8547.5,"sma_60":7517.5,"sma_120":7288.58},{"date":"2026-02-20","open":9250,"high":9380,"low":9090,"close":9120,"volume":105598,"rsi_14":63.41,"sma_20":8640.5,"sma_60":7549.17,"sma_120":7302.75},{"date":"2026-02-23","open":9200,"high":9390,"low":8960,"close":9010,"volume":163195,"rsi_14":62.07,"sma_20":8732.5,"sma_60":7575.0,"sma_120":7316.17},{"date":"2026-02-24","open":9160,"high":9430,"low":9090,"close":9360,"volume":344096,"rsi_14":56.39,"sma_20":8833.0,"sma_60":7606.17,"sma_120":7331.17},{"date":"2026-02-25","open":9370,"high":9580,"low":9290,"close":9320,"volume":194471,"rsi_14":57.27,"sma_20":8919.0,"sma_60":7636.0,"sma_120":7347.58},{"date":"2026-02-26","open":9390,"high":9580,"low":9090,"close":9140,"volume":208082,"rsi_14":51.17,"sma_20":8994.0,"sma_60":7667.5,"sma_120":7366.25},{"date":"2026-02-27","open":9000,"high":9210,"low":8910,"close":8990,"volume":141084,"rsi_14":34.31,"sma_20":9048.5,"sma_60":7688.17,"sma_120":7376.58},{"date":"2026-03-03","open":8700,"high":9050,"low":8500,"close":8500,"volume":182486,"rsi_14":35.56,"sma_20":9086.0,"sma_60":7709.33,"sma_120":7388.5},{"date":"2026-03-04","open":8120,"high":8390,"low":7140,"close":7320,"volume":362796,"rsi_14":28.06,"sma_20":9064.5,"sma_60":7716.83,"sma_120":7391.33},{"date":"2026-03-05","open":7540,"high":8320,"low":7540,"close":8260,"volume":119241,"rsi_14":37.24,"sma_20":9038.5,"sma_60":7742.5,"sma_120":7404.17},{"date":"2026-03-06","open":8260,"high":8480,"low":7860,"close":8270,"volume":76585,"rsi_14":38.25,"sma_20":9018.5,"sma_60":7766.33,"sma_120":7417.0},{"date":"2026-03-09","open":7820,"high":8100,"low":7450,"close":7660,"volume":91311,"rsi_14":34.69,"sma_20":8949.5,"sma_60":7783.17,"sma_120":7424.75},{"date":"2026-03-10","open":8070,"high":8210,"low":7950,"close":8130,"volume":94469,"rsi_14":41.32,"sma_20":8853.0,"sma_60":7811.5,"sma_120":7435.83},{"date":"2026-03-11","open":8400,"high":8440,"low":7990,"close":8110,"volume":138903,"rsi_14":42.88,"sma_20":8786.0,"sma_60":7840.17,"sma_120":7446.25},{"date":"2026-03-12","open":8110,"high":8310,"low":7970,"close":8160,"volume":82553,"rsi_14":37.68,"sma_20":8736.5,"sma_60":7865.0,"sma_120":7457.92},{"date":"2026-03-13","open":8000,"high":8150,"low":7830,"close":8080,"volume":49437,"rsi_14":38.89,"sma_20":8666.5,"sma_60":7888.33,"sma_120":7468.42},{"date":"2026-03-16","open":8090,"high":8370,"low":7850,"close":7890,"volume":102854,"rsi_14":38.24,"sma_20":8592.5,"sma_60":7920.33,"sma_120":7485.5},{"date":"2026-03-17","open":7990,"high":8170,"low":7970,"close":8060,"volume":56973,"rsi_14":35.81,"sma_20":8533.5,"sma_60":7925.5,"sma_120":7488.08},{"date":"2026-03-18","open":8340,"high":8430,"low":8070,"close":8340,"volume":179017,"rsi_14":39.83,"sma_20":8496.5,"sma_60":7948.5,"sma_120":7501.0},{"date":"2026-03-19","open":8170,"high":8190,"low":7920,"close":7940,"volume":123954,"rsi_14":38.1,"sma_20":8450.5,"sma_60":7962.33,"sma_120":7510.67},{"date":"2026-03-20","open":8090,"high":8280,"low":7660,"close":8170,"volume":102254,"rsi_14":41.99,"sma_20":8391.5,"sma_60":7982.67,"sma_120":7521.67},{"date":"2026-03-23","open":8000,"high":8000,"low":7700,"close":7780,"volume":79180,"rsi_14":42.83,"sma_20":8324.5,"sma_60":7994.67,"sma_120":7528.67},{"date":"2026-03-24","open":7980,"high":8200,"low":7900,"close":8120,"volume":126287,"rsi_14":59.57,"sma_20":8280.0,"sma_60":8010.83,"sma_120":7538.42},{"date":"2026-03-25","open":8250,"high":8390,"low":8140,"close":8260,"volume":109113,"rsi_14":50.0,"sma_20":8225.0,"sma_60":8030.67,"sma_120":7549.42},{"date":"2026-03-26","open":8270,"high":8510,"low":8000,"close":8000,"volume":145272,"rsi_14":46.28,"sma_20":8159.0,"sma_60":8046.5,"sma_120":7557.67},{"date":"2026-03-27","open":7990,"high":8350,"low":7800,"close":8160,"volume":95587,"rsi_14":57.86,"sma_20":8110.0,"sma_60":8064.33,"sma_120":7567.58},{"date":"2026-03-30","open":8130,"high":8300,"low":7810,"close":8200,"volume":84325,"rsi_14":51.27,"sma_20":8070.5,"sma_60":8082.33,"sma_120":7578.0},{"date":"2026-03-31","open":8410,"high":8610,"low":7960,"close":7980,"volume":202154,"rsi_14":47.8,"sma_20":8044.5,"sma_60":8096.67,"sma_120":7586.08},{"date":"2026-04-01","open":8300,"high":8350,"low":8150,"close":8300,"volume":127338,"rsi_14":52.17,"sma_20":8093.5,"sma_60":8119.83,"sma_120":7597.17},{"date":"2026-04-02","open":8320,"high":8540,"low":7910,"close":7940,"volume":162412,"rsi_14":48.0,"sma_20":8077.5,"sma_60":8138.83,"sma_120":7606.08},{"date":"2026-04-03","open":8200,"high":8230,"low":7950,"close":8030,"volume":56945,"rsi_14":52.06,"sma_20":8065.5,"sma_60":8162.0,"sma_120":7614.17},{"date":"2026-04-06","open":8030,"high":8370,"low":8030,"close":8190,"volume":112261,"rsi_14":51.92,"sma_20":8092.0,"sma_60":8185.67,"sma_120":7623.83},{"date":"2026-04-07","open":8220,"high":8330,"low":7970,"close":8000,"volume":76509,"rsi_14":44.85,"sma_20":8085.5,"sma_60":8203.17,"sma_120":7632.25},{"date":"2026-04-08","open":8240,"high":8330,"low":8100,"close":8330,"volume":64211,"rsi_14":56.04,"sma_20":8096.5,"sma_60":8229.67,"sma_120":7643.58},{"date":"2026-04-09","open":8330,"high":8390,"low":8110,"close":8120,"volume":48885,"rsi_14":49.22,"sma_20":8094.5,"sma_60":8254.0,"sma_120":7653.67},{"date":"2026-04-10","open":8180,"high":8490,"low":8160,"close":8350,"volume":146071,"rsi_14":59.34,"sma_20":8108.0,"sma_60":8284.17,"sma_120":7665.92},{"date":"2026-04-13","open":8270,"high":8300,"low":8140,"close":8180,"volume":50582,"rsi_14":51.04,"sma_20":8122.5,"sma_60":8295.83,"sma_120":7679.0},{"date":"2026-04-14","open":8300,"high":8430,"low":8220,"close":8340,"volume":79774,"rsi_14":51.38,"sma_20":8136.5,"sma_60":8316.33,"sma_120":7693.33},{"date":"2026-04-15","open":8440,"high":8790,"low":8380,"close":8710,"volume":274932,"rsi_14":61.79,"sma_20":8155.0,"sma_60":8347.33,"sma_120":7712.42},{"date":"2026-04-16","open":8830,"high":8840,"low":8600,"close":8690,"volume":114601,"rsi_14":59.23,"sma_20":8192.5,"sma_60":8363.83,"sma_120":7730.67},{"date":"2026-04-17","open":8820,"high":8900,"low":8605,"close":8810,"volume":134604,"rsi_14":60.34,"sma_20":8224.5,"sma_60":8381.83,"sma_120":7749.33},{"date":"2026-04-20","open":8810,"high":9150,"low":8760,"close":9050,"volume":210614,"rsi_14":68.01,"sma_20":8288.0,"sma_60":8409.5,"sma_120":7770.33},{"date":"2026-04-21","open":9500,"high":10280,"low":9360,"close":9740,"volume":1742345,"rsi_14":71.56,"sma_20":8369.0,"sma_60":8450.83,"sma_120":7795.33},{"date":"2026-04-22","open":10300,"high":11200,"low":9820,"close":10370,"volume":2531085,"rsi_14":83.66,"sma_20":8474.5,"sma_60":8504.17,"sma_120":7823.67},{"date":"2026-04-23","open":10370,"high":10390,"low":9580,"close":9790,"volume":539610,"rsi_14":71.46,"sma_20":8564.0,"sma_60":8544.83,"sma_120":7847.75},{"date":"2026-04-24","open":9900,"high":10120,"low":9590,"close":9710,"volume":270708,"rsi_14":68.91,"sma_20":8641.5,"sma_60":8580.0,"sma_120":7868.92},{"date":"2026-04-27","open":9720,"high":9740,"low":9460,"close":9580,"volume":248595,"rsi_14":69.95,"sma_20":8710.5,"sma_60":8612.33,"sma_120":7889.58},{"date":"2026-04-28","open":9720,"high":9930,"low":9520,"close":9580,"volume":322657,"rsi_14":67.22,"sma_20":8790.5,"sma_60":8640.33,"sma_120":7911.08},{"date":"2026-04-29","open":9590,"high":9590,"low":9320,"close":9500,"volume":93488,"rsi_14":69.71,"sma_20":8850.5,"sma_60":8669.5,"sma_120":7938.0},{"date":"2026-04-30","open":9500,"high":9600,"low":9180,"close":9180,"volume":165248,"rsi_14":62.88,"sma_20":8984.5,"sma_60":8423.17,"sma_120":8359.0},{"date":"2026-05-04","open":9340,"high":9670,"low":9140,"close":9240,"volume":175710,"rsi_14":65.23,"sma_20":8973.0,"sma_60":8700.5,"sma_120":8018.67},{"date":"2026-05-06","open":9520,"high":9730,"low":8950,"close":9440,"volume":417653,"rsi_14":65.62,"sma_20":9035.5,"sma_60":8692.33,"sma_120":8029.5},{"date":"2026-05-07","open":9440,"high":9490,"low":9020,"close":9280,"volume":146917,"rsi_14":58.61,"sma_20":9099.5,"sma_60":8679.33,"sma_120":8042.58},{"date":"2026-05-08","open":9280,"high":9420,"low":9130,"close":9210,"volume":120720,"rsi_14":57.74,"sma_20":9143.5,"sma_60":8675.33,"sma_120":8055.75},{"date":"2026-05-11","open":9280,"high":9290,"low":8900,"close":8920,"volume":105811,"rsi_14":51.56,"sma_20":9183.5,"sma_60":8671.5,"sma_120":8066.42},{"date":"2026-05-12","open":8840,"high":8960,"low":8220,"close":8370,"volume":127941,"rsi_14":41.15,"sma_20":9184.5,"sma_60":8653.0,"sma_120":8071.08},{"date":"2026-05-13","open":8300,"high":8740,"low":8220,"close":8350,"volume":88534,"rsi_14":28.08,"sma_20":9193.0,"sma_60":8636.0,"sma_120":8078.5},{"date":"2026-05-14","open":8630,"high":8990,"low":8350,"close":8520,"volume":56583,"rsi_14":15.87,"sma_20":9202.0,"sma_60":8624.0,"sma_120":8086.92},{"date":"2026-05-15","open":8530,"high":8690,"low":7900,"close":7950,"volume":122476,"rsi_14":15.93,"sma_20":9164.0,"sma_60":8605.17,"sma_120":8093.0},{"date":"2026-05-18","open":7950,"high":8720,"low":7480,"close":8020,"volume":239488,"rsi_14":18.59,"sma_20":9130.5,"sma_60":8591.17,"sma_120":8097.67},{"date":"2026-05-19","open":8020,"high":8150,"low":7670,"close":7760,"volume":70381,"rsi_14":17.73,"sma_20":9078.0,"sma_60":8564.67,"sma_120":8099.92},{"date":"2026-05-20","open":7690,"high":8000,"low":7300,"close":7420,"volume":101495,"rsi_14":15.82,"sma_20":8996.5,"sma_60":8536.33,"sma_120":8099.0},{"date":"2026-05-21","open":7790,"high":7920,"low":7300,"close":7710,"volume":81130,"rsi_14":23.44,"sma_20":8895.0,"sma_60":8514.67,"sma_120":8098.75},{"date":"2026-05-22","open":7860,"high":8070,"low":7810,"close":7890,"volume":90406,"rsi_14":30.03,"sma_20":8771.0,"sma_60":8490.17,"sma_120":8104.0},{"date":"2026-05-26","open":7910,"high":8190,"low":7710,"close":7710,"volume":90079,"rsi_14":27.16,"sma_20":8667.0,"sma_60":8463.33,"sma_120":8108.0},{"date":"2026-05-27","open":7710,"high":7980,"low":7260,"close":7270,"volume":97378,"rsi_14":19.78,"sma_20":8545.0,"sma_60":8432.17,"sma_120":8111.33},{"date":"2026-05-28","open":7430,"high":7610,"low":7000,"close":7270,"volume":86813,"rsi_14":20.7,"sma_20":8429.5,"sma_60":8403.5,"sma_120":8115.92},{"date":"2026-05-29","open":7330,"high":7330,"low":6900,"close":7080,"volume":68799,"rsi_14":20.0,"sma_20":8304.5,"sma_60":8379.83,"sma_120":8117.92},{"date":"2026-06-01","open":7090,"high":7240,"low":6950,"close":6980,"volume":72163,"rsi_14":21.13,"sma_20":8178.5,"sma_60":8374.17,"sma_120":8120.67},{"date":"2026-06-02","open":6980,"high":6980,"low":6720,"close":6850,"volume":90606,"rsi_14":24.15,"sma_20":8062.0,"sma_60":8350.67,"sma_120":8124.17},{"date":"2026-06-04","open":6750,"high":7660,"low":6750,"close":7340,"volume":102810,"rsi_14":35.19,"sma_20":7967.0,"sma_60":8335.17,"sma_120":8132.08},{"date":"2026-06-05","open":7260,"high":7320,"low":6890,"close":6890,"volume":46541,"rsi_14":27.91,"sma_20":7839.5,"sma_60":8322.33,"sma_120":8133.92},{"date":"2026-06-08","open":6210,"high":6800,"low":6210,"close":6300,"volume":80781,"rsi_14":27.76,"sma_20":7690.5,"sma_60":8291.83,"sma_120":8130.75},{"date":"2026-06-09","open":6350,"high":6860,"low":6350,"close":6540,"volume":30109,"rsi_14":30.93,"sma_20":7557.0,"sma_60":8265.67,"sma_120":8128.08},{"date":"2026-06-10","open":6530,"high":6780,"low":6270,"close":6490,"volume":39804,"rsi_14":32.7,"sma_20":7435.5,"sma_60":8237.83,"sma_120":8125.0},{"date":"2026-06-11","open":6390,"high":6790,"low":6210,"close":6560,"volume":19669,"rsi_14":37.35,"sma_20":7345.0,"sma_60":8212.5,"sma_120":8121.67},{"date":"2026-06-12","open":6570,"high":7050,"low":6570,"close":6770,"volume":32428,"rsi_14":35.84,"sma_20":7266.0,"sma_60":8193.83,"sma_120":8118.83},{"date":"2026-06-15","open":6930,"high":7070,"low":6830,"close":6870,"volume":28271,"rsi_14":34.26,"sma_20":7183.5,"sma_60":8174.0,"sma_120":8118.17},{"date":"2026-06-16","open":6890,"high":7180,"low":6850,"close":6850,"volume":21342,"rsi_14":36.04,"sma_20":7128.5,"sma_60":8149.17,"sma_120":8116.42},{"date":"2026-06-17","open":6840,"high":6960,"low":6740,"close":6830,"volume":16050,"rsi_14":47.69,"sma_20":6836.0,"sma_60":8007.5,"sma_120":8103.25},{"date":"2026-06-18","open":6850,"high":6960,"low":6560,"close":6600,"volume":27161,"rsi_14":38.41,"sma_20":7011.0,"sma_60":8104.5,"sma_120":8109.83},{"date":"2026-06-19","open":6760,"high":6760,"low":6250,"close":6310,"volume":45097,"rsi_14":37.12,"sma_20":6955.5,"sma_60":8080.0,"sma_120":8103.67},{"date":"2026-06-22","open":6340,"high":6540,"low":6120,"close":6140,"volume":37108,"rsi_14":36.27,"sma_20":6877.0,"sma_60":8047.0,"sma_120":8095.75},{"date":"2026-06-23","open":6080,"high":6200,"low":5630,"close":5700,"volume":61769,"rsi_14":32.94,"sma_20":6767.5,"sma_60":8004.33,"sma_120":8083.92},{"date":"2026-06-24","open":5580,"high":5980,"low":5580,"close":5820,"volume":35111,"rsi_14":24.67,"sma_20":6673.0,"sma_60":7968.0,"sma_120":8073.08},{"date":"2026-06-25","open":5650,"high":6010,"low":5590,"close":5600,"volume":23747,"rsi_14":26.71,"sma_20":6589.5,"sma_60":7925.33,"sma_120":8062.17},{"date":"2026-06-26","open":5540,"high":5560,"low":5000,"close":5200,"volume":79227,"rsi_14":28.68,"sma_20":6486.0,"sma_60":7875.33,"sma_120":8048.83},{"date":"2026-06-29","open":5200,"high":6280,"low":5180,"close":6180,"volume":54499,"rsi_14":44.58,"sma_20":6441.0,"sma_60":7845.33,"sma_120":8045.0},{"date":"2026-06-30","open":6180,"high":6260,"low":5980,"close":6150,"volume":22130,"rsi_14":44.85,"sma_20":6399.5,"sma_60":7809.5,"sma_120":8039.83},{"date":"2026-07-01","open":6500,"high":6500,"low":6030,"close":6140,"volume":25824,"rsi_14":43.52,"sma_20":6364.0,"sma_60":7779.5,"sma_120":8033.08},{"date":"2026-07-02","open":6140,"high":6250,"low":5810,"close":5810,"volume":31540,"rsi_14":35.71,"sma_20":6287.5,"sma_60":7742.5,"sma_120":8025.33},{"date":"2026-07-03","open":5980,"high":5980,"low":5500,"close":5950,"volume":49467,"rsi_14":36.47,"sma_20":6240.5,"sma_60":7705.17,"sma_120":8019.42},{"date":"2026-07-06","open":5990,"high":6050,"low":5840,"close":6010,"volume":22336,"rsi_14":37.79,"sma_20":6226.0,"sma_60":7672.0,"sma_120":8015.0},{"date":"2026-07-07","open":5900,"high":6070,"low":5700,"close":5770,"volume":25168,"rsi_14":35.52,"sma_20":6187.5,"sma_60":7629.33,"sma_120":8000.75},{"date":"2026-07-08","open":5690,"high":5940,"low":5480,"close":5490,"volume":39093,"rsi_14":35.04,"sma_20":6137.5,"sma_60":7585.5,"sma_120":7987.25},{"date":"2026-07-09","open":5300,"high":5830,"low":5300,"close":5580,"volume":27607,"rsi_14":39.6,"sma_20":6088.5,"sma_60":7539.33,"sma_120":7976.67},{"date":"2026-07-10","open":5580,"high":6250,"low":5580,"close":6200,"volume":33411,"rsi_14":50.76,"sma_20":6060.0,"sma_60":7506.33,"sma_120":7964.17},{"date":"2026-07-13","open":6060,"high":6440,"low":5910,"close":5910,"volume":40375,"rsi_14":52.76,"sma_20":6012.0,"sma_60":7465.83,"sma_120":7949.0},{"date":"2026-07-14","open":5910,"high":6030,"low":5710,"close":6000,"volume":54205,"rsi_14":52.38,"sma_20":5969.5,"sma_60":7420.67,"sma_120":7937.42},{"date":"2026-07-15","open":6020,"high":6390,"low":6020,"close":6320,"volume":33128,"rsi_14":59.28,"sma_20":5944.0,"sma_60":7381.17,"sma_120":7929.58},{"date":"2026-07-16","open":6280,"high":6450,"low":6220,"close":6310,"volume":20690,"rsi_14":65.9,"sma_20":5929.5,"sma_60":7339.5,"sma_120":7922.42},{"date":"2026-07-20","open":6300,"high":6300,"low":5820,"close":5990,"volume":29664,"rsi_14":46.64,"sma_20":5913.5,"sma_60":7288.5,"sma_120":7911.08},{"date":"2026-07-21","open":5760,"high":6150,"low":5760,"close":5900,"volume":49345,"rsi_14":45.67,"sma_20":5901.5,"sma_60":7224.5,"sma_120":7896.92},{"date":"2026-07-22","open":5970,"high":6360,"low":5960,"close":5960,"volume":29541,"rsi_14":46.94,"sma_20":5914.5,"sma_60":7151.0,"sma_120":7882.92},{"date":"2026-07-23","open":5940,"high":6400,"low":5940,"close":6390,"volume":43254,"rsi_14":59.54,"sma_20":5943.0,"sma_60":7094.33,"sma_120":7870.33},{"date":"2026-07-24","open":6320,"high":6330,"low":6080,"close":6100,"volume":26307,"rsi_14":52.35,"sma_20":5968.0,"sma_60":7034.17,"sma_120":7856.58},{"date":"2026-07-27","open":6170,"high":6400,"low":6120,"close":6300,"volume":17414,"rsi_14":54.35,"sma_20":6023.0,"sma_60":6979.5,"sma_120":7835.92},{"date":"2026-07-28","open":6010,"high":6280,"low":5830,"close":5900,"volume":27022,"rsi_14":51.86,"sma_20":6009.0,"sma_60":6918.17,"sma_120":7812.83},{"date":"2026-07-29","open":5900,"high":6100,"low":5000,"close":5230,"volume":66843,"rsi_14":46.65,"sma_20":5963.0,"sma_60":6847.0,"sma_120":7781.08},{"date":"2026-07-30","open":4835,"high":5570,"low":4835,"close":5350,"volume":38840,"rsi_14":47.06,"sma_20":5923.5,"sma_60":6783.17,"sma_120":7742.42},{"date":"2026-07-31","open":5500,"high":6200,"low":5500,"close":6180,"volume":33271,"rsi_14":49.76,"sma_20":5942.0,"sma_60":6732.17,"sma_120":7716.33},{"date":"2026-08-03","open":6110,"high":6370,"low":6100,"close":6300,"volume":20795,"rsi_14":54.94,"sma_20":5959.5,"sma_60":6679.83,"sma_120":7686.08},{"date":"2026-08-04","open":7000,"high":7000,"low":6290,"close":6630,"volume":41318,"rsi_14":57.52,"sma_20":5990.5,"sma_60":6635.67,"sma_120":7657.5},{"date":"2026-08-05","open":6630,"high":6790,"low":6500,"close":6770,"volume":18333,"rsi_14":55.61,"sma_20":6040.5,"sma_60":6595.0,"sma_120":7635.17},{"date":"2026-08-06","open":6710,"high":6910,"low":6700,"close":6840,"volume":16519,"rsi_14":56.51,"sma_20":6108.0,"sma_60":6560.33,"sma_120":7615.92},{"date":"2026-08-07","open":6900,"high":7000,"low":6840,"close":6880,"volume":21837,"rsi_14":61.74,"sma_20":6173.0,"sma_60":6535.5,"sma_120":7594.25},{"date":"2026-08-10","open":6880,"high":7090,"low":6820,"close":7080,"volume":39957,"rsi_14":65.13,"sma_20":6217.0,"sma_60":6514.33,"sma_120":7575.17},{"date":"2026-08-11","open":7250,"high":7250,"low":7030,"close":7080,"volume":23515,"rsi_14":64.58,"sma_20":6275.5,"sma_60":6490.33,"sma_120":7557.17},{"date":"2026-08-12","open":7010,"high":7150,"low":7010,"close":7110,"volume":27819,"rsi_14":60.47,"sma_20":6331.0,"sma_60":6476.33,"sma_120":7540.75},{"date":"2026-08-13","open":7050,"high":7160,"low":6970,"close":7100,"volume":44255,"rsi_14":65.82,"sma_20":6370.0,"sma_60":6461.0,"sma_120":7526.08},{"date":"2026-08-14","open":7070,"high":7130,"low":7000,"close":7110,"volume":18078,"rsi_14":63.64,"sma_20":6410.0,"sma_60":6450.17,"sma_120":7507.42},{"date":"2026-08-18","open":7290,"high":7290,"low":7000,"close":7010,"volume":23843,"rsi_14":70.79,"sma_20":6461.0,"sma_60":6443.33,"sma_120":7489.83},{"date":"2026-08-19","open":6800,"high":7220,"low":6800,"close":7110,"volume":25716,"rsi_14":94.76,"sma_20":6521.5,"sma_60":6433.33,"sma_120":7474.0},{"date":"2026-08-20","open":7190,"high":7290,"low":7100,"close":7240,"volume":24880,"rsi_14":94.79,"sma_20":6585.5,"sma_60":6422.5,"sma_120":7456.33},{"date":"2026-08-21","open":7300,"high":7300,"low":7000,"close":7130,"volume":25046,"rsi_14":84.17,"sma_20":6622.5,"sma_60":6412.83,"sma_120":7438.08},{"date":"2026-08-24","open":7120,"high":7390,"low":7110,"close":7300,"volume":42232,"rsi_14":84.72,"sma_20":6682.5,"sma_60":6413.33,"sma_120":7422.75},{"date":"2026-08-25","open":7170,"high":7420,"low":7170,"close":7340,"volume":22243,"rsi_14":80.87,"sma_20":6734.5,"sma_60":6414.5,"sma_120":7409.0},{"date":"2026-08-26","open":7420,"high":7730,"low":7110,"close":7680,"volume":68891,"rsi_14":83.7,"sma_20":6823.5,"sma_60":6424.5,"sma_120":7402.17},{"date":"2026-08-27","open":7700,"high":7900,"low":7690,"close":7710,"volume":45352,"rsi_14":83.21,"sma_20":6947.5,"sma_60":6436.67,"sma_120":7405.42},{"date":"2026-08-28","open":7710,"high":7850,"low":7670,"close":7820,"volume":23494,"rsi_14":84.06,"sma_20":7071.0,"sma_60":6452.83,"sma_120":7401.75},{"date":"2026-08-31","open":7920,"high":7920,"low":7300,"close":7750,"volume":27380,"rsi_14":76.8,"sma_20":7149.5,"sma_60":6459.67,"sma_120":7397.42},{"date":"2026-09-01","open":7750,"high":7820,"low":7330,"close":7700,"volume":23133,"rsi_14":73.85,"sma_20":7219.5,"sma_60":6473.17,"sma_120":7397.75},{"date":"2026-09-02","open":7390,"high":7880,"low":7390,"close":7500,"volume":24000,"rsi_14":63.27,"sma_20":7263.0,"sma_60":6493.17,"sma_120":7392.5},{"date":"2026-09-03","open":7500,"high":7590,"low":6770,"close":6800,"volume":40874,"rsi_14":43.06,"sma_20":7264.5,"sma_60":6497.5,"sma_120":7381.58},{"date":"2026-09-04","open":6940,"high":7350,"low":6580,"close":7010,"volume":66559,"rsi_14":47.88,"sma_20":7273.0,"sma_60":6506.17,"sma_120":7372.0},{"date":"2026-09-07","open":7020,"high":7040,"low":6620,"close":6880,"volume":16541,"rsi_14":47.28,"sma_20":7273.0,"sma_60":6511.5,"sma_120":7362.0},{"date":"2026-09-08","open":6880,"high":7000,"low":6700,"close":6700,"volume":9263,"rsi_14":41.7,"sma_20":7254.0,"sma_60":6510.33,"sma_120":7352.08},{"date":"2026-09-09","open":6800,"high":6800,"low":6600,"close":6800,"volume":21955,"rsi_14":40.98,"sma_20":7240.0,"sma_60":6509.17,"sma_120":7341.58},{"date":"2026-09-10","open":6870,"high":6880,"low":6620,"close":6800,"volume":10667,"rsi_14":42.92,"sma_20":7224.5,"sma_60":6508.33,"sma_120":7328.75},{"date":"2026-09-11","open":6850,"high":6850,"low":6680,"close":6700,"volume":10989,"rsi_14":36.73,"sma_20":7204.5,"sma_60":6506.17,"sma_120":7318.42},{"date":"2026-09-14","open":6710,"high":6710,"low":6390,"close":6500,"volume":18948,"rsi_14":32.64,"sma_20":7174.0,"sma_60":6504.5,"sma_120":7304.5},{"date":"2026-09-15","open":6420,"high":6600,"low":6270,"close":6430,"volume":10511,"rsi_14":20.93,"sma_20":7145.0,"sma_60":6506.5,"sma_120":7293.25},{"date":"2026-09-16","open":6500,"high":6500,"low":6270,"close":6440,"volume":10686,"rsi_14":20.19,"sma_20":7111.5,"sma_60":6511.5,"sma_120":7279.25},{"date":"2026-09-17","open":6440,"high":6440,"low":6290,"close":6310,"volume":8039,"rsi_14":14.88,"sma_20":7065.0,"sma_60":6521.67,"sma_120":7263.0},{"date":"2026-09-18","open":6310,"high":6420,"low":6230,"close":6330,"volume":17528,"rsi_14":16.19,"sma_20":7025.0,"sma_60":6530.17,"sma_120":7249.08},{"date":"2026-09-21","open":6210,"high":6340,"low":6110,"close":6110,"volume":21348,"rsi_14":14.98,"sma_20":6965.5,"sma_60":6538.67,"sma_120":7232.0},{"date":"2026-09-22","open":6190,"high":6230,"low":6030,"close":6140,"volume":27195,"rsi_14":17.62,"sma_20":6905.5,"sma_60":6554.33,"sma_120":7214.83},{"date":"2026-09-23","open":6150,"high":6220,"low":6090,"close":6190,"volume":11380,"rsi_14":28.97,"sma_20":6831.0,"sma_60":6554.5,"sma_120":7199.92},{"date":"2026-09-28","open":6200,"high":6420,"low":6120,"close":6400,"volume":17678,"rsi_14":28.97,"sma_20":6765.5,"sma_60":6558.67,"sma_120":7184.08},{"date":"2026-09-29","open":6400,"high":6410,"low":6020,"close":6230,"volume":6568,"rsi_14":28.19,"sma_20":6686.0,"sma_60":6560.17,"sma_120":7169.83},{"date":"2026-09-30","open":6230,"high":6550,"low":6190,"close":6290,"volume":26917,"rsi_14":35.04,"sma_20":6613.0,"sma_60":6568.17,"sma_120":7155.33},{"date":"2026-10-01","open":6290,"high":6450,"low":6130,"close":6340,"volume":13496,"rsi_14":32.58,"sma_20":6545.0,"sma_60":6574.67,"sma_120":7139.92},{"date":"2026-10-02","open":6340,"high":6720,"low":6340,"close":6680,"volume":16931,"rsi_14":46.39,"sma_20":6504.0,"sma_60":6585.83,"sma_120":7128.92},{"date":"2026-10-06","open":6680,"high":6840,"low":6490,"close":6840,"volume":21480,"rsi_14":54.07,"sma_20":6506.0,"sma_60":6603.67,"sma_120":7116.5},{"date":"2026-10-07","open":6820,"high":6840,"low":6630,"close":6730,"volume":12617,"rsi_14":57.06,"sma_20":6492.0,"sma_60":6624.33,"sma_120":7104.92},{"date":"2026-10-08","open":6680,"high":6820,"low":6600,"close":6730,"volume":16386,"rsi_14":59.62,"sma_20":6484.5,"sma_60":6643.5,"sma_120":7091.42},{"date":"2026-10-12","open":6820,"high":7050,"low":6500,"close":6680,"volume":27990,"rsi_14":57.5,"sma_20":6483.5,"sma_60":6651.5,"sma_120":7078.92},{"date":"2026-10-13","open":6610,"high":6670,"low":6200,"close":6670,"volume":20259,"rsi_14":62.16,"sma_20":6477.0,"sma_60":6664.17,"sma_120":7065.0},{"date":"2026-10-14","open":6230,"high":6770,"low":6230,"close":6650,"volume":8579,"rsi_14":60.81,"sma_20":6469.5,"sma_60":6675.0,"sma_120":7047.83},{"date":"2026-10-15","open":6530,"high":6530,"low":5920,"close":6010,"volume":30511,"rsi_14":47.37,"sma_20":6435.0,"sma_60":6669.83,"sma_120":7025.5},{"date":"2026-10-16","open":6100,"high":6320,"low":5990,"close":6280,"volume":23450,"rsi_14":53.27,"sma_20":6424.0,"sma_60":6669.33,"sma_120":7004.42},{"date":"2026-10-19","open":6190,"high":6630,"low":6160,"close":6600,"volume":26522,"rsi_14":58.51,"sma_20":6432.5,"sma_60":6679.5,"sma_120":6984.0},{"date":"2026-10-20","open":6490,"high":6510,"low":6230,"close":6240,"volume":6709,"rsi_14":46.88,"sma_20":6422.5,"sma_60":6685.17,"sma_120":6954.83},{"date":"2026-10-21","open":6260,"high":7120,"low":6210,"close":6450,"volume":25041,"rsi_14":54.23,"sma_20":6429.5,"sma_60":6693.33,"sma_120":6922.17},{"date":"2026-10-22","open":6270,"high":6440,"low":5980,"close":6030,"volume":22470,"rsi_14":45.61,"sma_20":6414.5,"sma_60":6687.33,"sma_120":6890.83},{"date":"2026-10-23","open":5960,"high":6150,"low":5620,"close":5620,"volume":36531,"rsi_14":39.16,"sma_20":6390.0,"sma_60":6679.33,"sma_120":6856.75}],"valuation_history":[{"fiscal_year":2025,"fiscal_quarter":"Q3","per":8.82,"pbr":1.91,"ttm_eps":null,"close":6321.835},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":24.15,"pbr":2.1,"ttm_eps":null,"close":7110.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":26.44,"pbr":2.39,"ttm_eps":null,"close":7980.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":12.76,"pbr":1.81,"ttm_eps":null,"close":6150.0}],"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":"엠오티","phase":"above-fold","symbol_resolved":true}