{"status":"ok","report":{"price_analysis":{"current":3260.0,"change_1d":-4.1,"change_7d":-6.3,"change_30d":-13.2,"high_30d":4110.0,"low_30d":3120.0,"position_in_range":14.0,"support":3219.0,"resistance":4011.0},"summary":"스마트레이더시스템(424960)은 Consumer Cyclical 섹터 KR 시장 종목입니다, 시가총액 536.36억. 현재가 3,255원, 전일 대비 -4.3%, 30일 -13.2%. ROE -19.2%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 3786.00, 기관 순매도 0.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -19.2%로 적자 상태입니다. 시가총액 536.36억. 매출 81.07억, 영업이익 -48.98억.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":2.01,"roe":-19.18,"eps":-310.33,"revenue":8107308869.0,"operating_income":-4898067553.0,"net_income":-8353702085.0,"market_cap":53718765740,"profit_margin":-103.04,"roa":-9.38,"operating_margin":-60.42,"gross_margin":14.52,"debt_ratio":1.044190446481312,"total_assets":54519910485.0,"total_equity":26670661033.0,"total_debt":27849249452.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 34.7로 약세 구간입니다. MACD(-122.32)가 시그널선(-89.73)을 하회합니다(데드크로스). 현재가가 SMA20(3688)과 SMA60(3761) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 3257~4119 (현재 위치 -0%).","trend":"하락","grade":"F","comment":"하락 추세, RSI 35","rsi_14":34.73282442748092,"macd":-122.3217107469045,"macd_signal":-89.72753794131879,"sma_20":3687.75,"sma_60":3760.5833333333335,"bb_upper":4118.580303019646,"bb_lower":3256.919696980354,"atr_14":205.71428571428572},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 3786.00, 기관 순매수 0.00. 30일 누적: 외국인 1.74만, 기관 -5693.00.","foreign_trend":"매수","institution_trend":"중립","comment":"외국인 매수, 기관 중립","foreign_flow":3786.0,"institutional_flow":0,"data":[{"date":"2026-10-22","foreign_net":-2267.0,"institution_net":0.0,"retail_net":2267.0},{"date":"2026-10-21","foreign_net":-2488.0,"institution_net":0.0,"retail_net":2488.0},{"date":"2026-10-20","foreign_net":-1352.0,"institution_net":0.0,"retail_net":1352.0},{"date":"2026-10-19","foreign_net":3974.0,"institution_net":0.0,"retail_net":-3974.0},{"date":"2026-10-16","foreign_net":5919.0,"institution_net":0.0,"retail_net":-5919.0},{"date":"2026-10-15","foreign_net":-3552.0,"institution_net":0.0,"retail_net":3552.0},{"date":"2026-10-14","foreign_net":2681.0,"institution_net":0.0,"retail_net":-2681.0},{"date":"2026-10-13","foreign_net":1184.0,"institution_net":0.0,"retail_net":-1184.0},{"date":"2026-10-12","foreign_net":-379.0,"institution_net":0.0,"retail_net":379.0},{"date":"2026-10-08","foreign_net":-621.0,"institution_net":0.0,"retail_net":621.0},{"date":"2026-10-07","foreign_net":-576.0,"institution_net":0.0,"retail_net":576.0},{"date":"2026-10-06","foreign_net":2048.0,"institution_net":0.0,"retail_net":-2048.0},{"date":"2026-10-02","foreign_net":7456.0,"institution_net":0.0,"retail_net":-7456.0},{"date":"2026-10-01","foreign_net":4472.0,"institution_net":0.0,"retail_net":-4472.0},{"date":"2026-09-30","foreign_net":-1029.0,"institution_net":-3000.0,"retail_net":4029.0},{"date":"2026-09-29","foreign_net":-4308.0,"institution_net":0.0,"retail_net":4308.0},{"date":"2026-09-28","foreign_net":144.0,"institution_net":0.0,"retail_net":-144.0},{"date":"2026-09-23","foreign_net":-1531.0,"institution_net":0.0,"retail_net":1531.0},{"date":"2026-09-22","foreign_net":-1368.0,"institution_net":0.0,"retail_net":1368.0},{"date":"2026-09-21","foreign_net":-3272.0,"institution_net":0.0,"retail_net":3272.0},{"date":"2026-09-18","foreign_net":-2141.0,"institution_net":102.0,"retail_net":2039.0},{"date":"2026-09-17","foreign_net":3107.0,"institution_net":0.0,"retail_net":-3107.0},{"date":"2026-09-16","foreign_net":7732.0,"institution_net":0.0,"retail_net":-7732.0},{"date":"2026-09-15","foreign_net":3239.0,"institution_net":198.0,"retail_net":-3437.0},{"date":"2026-09-14","foreign_net":-1138.0,"institution_net":0.0,"retail_net":1138.0},{"date":"2026-09-11","foreign_net":3926.0,"institution_net":-2993.0,"retail_net":-933.0},{"date":"2026-09-10","foreign_net":1226.0,"institution_net":-159.0,"retail_net":-1067.0},{"date":"2026-09-09","foreign_net":2110.0,"institution_net":159.0,"retail_net":-2269.0},{"date":"2026-09-08","foreign_net":-5171.0,"institution_net":0.0,"retail_net":5171.0},{"date":"2026-09-07","foreign_net":-591.0,"institution_net":0.0,"retail_net":591.0}],"periods":{"d1":{"foreign_net":-2267.0,"institution_net":0,"retail_net":2267.0},"d3":{"foreign_net":-6107.0,"institution_net":0,"retail_net":6107.0},"d7":{"foreign_net":2915.0,"institution_net":0,"retail_net":-2915.0},"d14":{"foreign_net":16499.0,"institution_net":0,"retail_net":-16499.0},"d30":{"foreign_net":17434.0,"institution_net":-5693.0,"retail_net":-11741.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"적자 (EPS -310, PBR 2.01x) — PBR 기준 평가","metrics":[{"name":"PER","value":null,"unit":"x","sector_median":null,"industry_median":null,"percentile":null,"direction":"lower_better","note":"적자","note_detail":"EPS -310원"}]},"growth":{"grade":"C","percentile":53,"summary":"매출 +32.8%","metrics":[{"name":"매출 성장률 (QoQ)","value":32.8,"unit":"%","percentile":76,"direction":"higher_better"},{"name":"영업이익 성장률","value":-19.9,"unit":"%","percentile":30,"direction":"higher_better","note":"적자 확대"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -19.2%","metrics":[{"name":"ROE","value":-19.18,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-60.42,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-103.04,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-9.38,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":32,"summary":"RSI 35","metrics":[{"name":"RSI (14)","value":34.7,"unit":"","percentile":35,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-13.2,"unit":"%","percentile":31,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"D","percentile":44,"summary":"유동비율 4.6x, 순차입금비율 0.5x","metrics":[{"name":"유동비율","value":4.64,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":0.48,"unit":"x","percentile":62,"direction":"lower_better","rating":"good","note":"≤ 0.6"},{"name":"이자보상배율","value":-1.1,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.05,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -310, PBR 2.01x) — PBR 기준 평가"},"growth":{"grade":"C","reason":"매출 +32.8%"},"profitability":{"grade":"C","reason":"ROE -19.2%"},"momentum":{"grade":"D","reason":"RSI 35"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-9.38,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-19.18,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-8.98,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":1.04,"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":14.52,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":-60.42,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-103.04,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["적자 상태 (ROE 음수)","MACD 데드크로스(시그널선 하회)"],"catalysts":["전분기 대비 매출 33% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["적자 상태 (ROE 음수)","MACD 데드크로스(시그널선 하회)"],"catalysts":["전분기 대비 매출 33% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":2.01,"per_5y_high":null,"per_5y_low":null,"per_5y_avg":null,"per_percentile":null,"pbr_5y_high":31.67,"pbr_5y_low":5.53,"pbr_5y_avg":18.36,"pbr_percentile":0.0,"per_5y_median":null,"pbr_5y_median":19.27,"history":[{"quarter":"2024-Q2","per":null,"pbr":17.42},{"quarter":"2024-Q3","per":null,"pbr":19.27},{"quarter":"2024-Q4","per":null,"pbr":31.67},{"quarter":"2025-Q1","per":null,"pbr":25.86},{"quarter":"2025-Q2","per":null,"pbr":20.76},{"quarter":"2025-Q3","per":null,"pbr":21.79},{"quarter":"2025-Q4","per":null,"pbr":15.64},{"quarter":"2026-Q1","per":null,"pbr":7.26},{"quarter":"2026-Q2","per":null,"pbr":5.53},{"quarter":"현재","per":null,"pbr":2.01}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":false},"peer_comparison":{"peers":[],"sector":"Consumer Cyclical","industry":"SCIENTIFIC & TECHNICAL INSTRUMENTS"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[],"trailing_per_history_meta":{},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":null,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PBR","value":"2.0배"},{"label":"ROE","value":"-19.2%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"}],"oldest":{"key":"technical","label":"기술지표","age_days":2},"summary":"가격 1일 전 · 기술지표 2일 전 · 수급 2일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T21:05:59.583895+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-22"},"price_history":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-22"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"chart_data":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":-0.1918172896303556,"dividend_yield":null,"eps":-310.33,"revenue":1943612777.0,"operating_income":-1798067553.0,"net_income":-5115893912.0,"market_cap":null,"profit_margin":-2.6321569669327194,"operating_margin":-0.9251161415883201,"roa":-0.09383533220230672,"gross_margin":0.1451667540668776,"total_equity":26670661033.0,"total_assets":54519910485.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":6.07,"roe":-0.05503972001197438,"dividend_yield":null,"eps":-105.42,"revenue":1463696092.0,"operating_income":-1500000000.0,"net_income":-1737808173.0,"market_cap":116100000000.0,"profit_margin":-1.1872739037141598,"operating_margin":-1.0,"roa":-0.028227932469877936,"gross_margin":0.31233982962632656,"total_equity":31573710270.0,"total_assets":61563423919.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.015562889524399538,"dividend_yield":null,"eps":-18.2,"revenue":2900000000.0,"operating_income":-600000000.0,"net_income":-300000000.0,"market_cap":null,"profit_margin":-0.10344827586206896,"operating_margin":-0.20689655172413793,"roa":-0.008832866599873201,"gross_margin":0.4420119617241379,"total_equity":19116845142.0,"total_assets":33682536200.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.0909358868032591,"dividend_yield":null,"eps":-72.79,"revenue":1800000000.0,"operating_income":-1000000000.0,"net_income":-1200000000.0,"market_cap":null,"profit_margin":-0.6666666666666666,"operating_margin":-0.5555555555555556,"roa":-0.04297538458836371,"gross_margin":0.4160851322222222,"total_equity":13497329021.0,"total_assets":28560339733.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.07845537368988467,"dividend_yield":null,"eps":72.79,"revenue":2600000000.0,"operating_income":-1200000000.0,"net_income":1200000000.0,"market_cap":null,"profit_margin":0.46153846153846156,"operating_margin":-0.46153846153846156,"roa":0.03955260013130234,"gross_margin":0.3055559673076923,"total_equity":14800340568.0,"total_assets":29357520015.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.19084184890428954,"dividend_yield":null,"eps":-157.93,"revenue":2044894628.0,"operating_income":-2466970189.0,"net_income":-2603522962.0,"market_cap":null,"profit_margin":-1.2731819656381824,"operating_margin":-1.206404552694634,"roa":-0.0816701676308768,"gross_margin":0.20177648830910813,"total_equity":13642306323.0,"total_assets":31878506406.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.1952626893930989,"dividend_yield":null,"eps":-191.11,"revenue":905209600.0,"operating_income":-1706763305.0,"net_income":-3150478500.0,"market_cap":null,"profit_margin":-3.4803856476997153,"operating_margin":-1.8854896203045128,"roa":-0.0980028858008171,"gross_margin":0.4123585454683645,"total_equity":16134564723.0,"total_assets":32146793171.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.0823842672399488,"dividend_yield":null,"eps":-95.47,"revenue":946175795.0,"operating_income":-1443327676.0,"net_income":-1573765426.0,"market_cap":null,"profit_margin":-1.6632907270683246,"operating_margin":-1.5254328885046144,"roa":-0.04819845671757772,"gross_margin":0.21817738108593235,"total_equity":19102742292.0,"total_assets":32651780434.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.004535081283213081,"dividend_yield":null,"eps":5.66,"revenue":911481367.0,"operating_income":-1601679248.0,"net_income":93241371.0,"market_cap":null,"profit_margin":0.10229651902472736,"operating_margin":-1.7572265391136623,"roa":0.0027467349742296655,"gross_margin":0.2355055459954345,"total_equity":20560022010.0,"total_assets":33946256874.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":-0.0907812015375603,"dividend_yield":null,"eps":-110.92,"revenue":1973827660.0,"operating_income":-2003833341.0,"net_income":-1828493025.0,"market_cap":null,"profit_margin":-0.9263691365030319,"operating_margin":-1.0152017734922207,"roa":-0.07399059017249977,"gross_margin":0.020828448619470658,"total_equity":20141758360.0,"total_assets":24712507641.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.07518894056343878,"dividend_yield":null,"eps":-98.71,"revenue":1360759608.0,"operating_income":-1753392198.0,"net_income":-1627308574.0,"market_cap":null,"profit_margin":-1.1958824794864134,"operating_margin":-1.2885392744550073,"roa":-0.062430844910267826,"gross_margin":0.1066346981104689,"total_equity":21642924635.0,"total_assets":26065778484.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":-0.04180169114303888,"dividend_yield":null,"eps":-58.52,"revenue":1099143529.0,"operating_income":-1070425307.0,"net_income":-964681101.0,"market_cap":null,"profit_margin":-0.877666178754349,"operating_margin":-0.9738721820742303,"roa":-0.034563603107332565,"gross_margin":0.4428225606193784,"total_equity":23077561568.0,"total_assets":27910316468.0}],"current_price":3260.0,"change_pct":-4.12,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2023-08-22","close":10470.0},{"date":"2023-08-23","close":12700.0},{"date":"2023-08-24","close":14790.0},{"date":"2023-08-25","close":17210.0},{"date":"2023-08-28","close":17660.0},{"date":"2023-08-29","close":17010.0},{"date":"2023-08-30","close":22100.0},{"date":"2023-08-31","close":23100.0},{"date":"2023-09-01","close":30000.0},{"date":"2023-09-04","close":25500.0},{"date":"2023-09-05","close":25600.0},{"date":"2023-09-06","close":26000.0},{"date":"2023-09-07","close":24400.0},{"date":"2023-09-08","close":22650.0},{"date":"2023-09-11","close":24600.0},{"date":"2023-09-12","close":22550.0},{"date":"2023-09-13","close":22200.0},{"date":"2023-09-14","close":21750.0},{"date":"2023-09-15","close":20700.0},{"date":"2023-09-18","close":19850.0},{"date":"2023-09-19","close":20950.0},{"date":"2023-09-20","close":18840.0},{"date":"2023-09-21","close":17680.0},{"date":"2023-09-22","close":15690.0},{"date":"2023-09-25","close":14280.0},{"date":"2023-09-26","close":13600.0},{"date":"2023-09-27","close":14200.0},{"date":"2023-10-04","close":12360.0},{"date":"2023-10-05","close":13220.0},{"date":"2023-10-06","close":13970.0},{"date":"2023-10-10","close":13500.0},{"date":"2023-10-11","close":14400.0},{"date":"2023-10-12","close":14490.0},{"date":"2023-10-13","close":13900.0},{"date":"2023-10-16","close":14420.0},{"date":"2023-10-17","close":14530.0},{"date":"2023-10-18","close":13890.0},{"date":"2023-10-19","close":13090.0},{"date":"2023-10-20","close":12000.0},{"date":"2023-10-23","close":11010.0},{"date":"2023-10-24","close":11810.0},{"date":"2023-10-25","close":11550.0},{"date":"2023-10-26","close":10970.0},{"date":"2023-10-27","close":11520.0},{"date":"2023-10-30","close":11200.0},{"date":"2023-10-31","close":10700.0},{"date":"2023-11-01","close":10900.0},{"date":"2023-11-02","close":11960.0},{"date":"2023-11-03","close":12100.0},{"date":"2023-11-06","close":12100.0},{"date":"2023-11-07","close":11870.0},{"date":"2023-11-08","close":11700.0},{"date":"2023-11-09","close":10890.0},{"date":"2023-11-10","close":10320.0},{"date":"2023-11-13","close":10090.0},{"date":"2023-11-14","close":10250.0},{"date":"2023-11-15","close":10420.0},{"date":"2023-11-16","close":13120.0},{"date":"2023-11-17","close":12580.0},{"date":"2023-11-20","close":14140.0},{"date":"2023-11-21","close":14440.0},{"date":"2023-11-22","close":14930.0},{"date":"2023-11-23","close":14100.0},{"date":"2023-11-24","close":15350.0},{"date":"2023-11-27","close":16130.0},{"date":"2023-11-28","close":15650.0},{"date":"2023-11-29","close":16040.0},{"date":"2023-11-30","close":15650.0},{"date":"2023-12-01","close":15730.0},{"date":"2023-12-04","close":14900.0},{"date":"2023-12-05","close":14480.0},{"date":"2023-12-06","close":16470.0},{"date":"2023-12-07","close":16500.0},{"date":"2023-12-08","close":17200.0},{"date":"2023-12-11","close":16200.0},{"date":"2023-12-12","close":16030.0},{"date":"2023-12-13","close":15500.0},{"date":"2023-12-14","close":15660.0},{"date":"2023-12-15","close":15790.0},{"date":"2023-12-18","close":16120.0},{"date":"2023-12-19","close":15990.0},{"date":"2023-12-20","close":19270.0},{"date":"2023-12-21","close":18140.0},{"date":"2023-12-22","close":19590.0},{"date":"2023-12-26","close":19190.0},{"date":"2023-12-27","close":19950.0},{"date":"2023-12-28","close":20000.0},{"date":"2024-01-02","close":20000.0},{"date":"2024-01-03","close":19170.0},{"date":"2024-01-04","close":19750.0},{"date":"2024-01-05","close":18950.0},{"date":"2024-01-08","close":19000.0},{"date":"2024-01-09","close":18450.0},{"date":"2024-01-10","close":19260.0},{"date":"2024-01-11","close":19060.0},{"date":"2024-01-12","close":17540.0},{"date":"2024-01-15","close":16320.0},{"date":"2024-01-16","close":16750.0},{"date":"2024-01-17","close":15720.0},{"date":"2024-01-18","close":15330.0},{"date":"2024-01-19","close":15270.0},{"date":"2024-01-22","close":17520.0},{"date":"2024-01-23","close":17200.0},{"date":"2024-01-24","close":16260.0},{"date":"2024-01-25","close":15150.0},{"date":"2024-01-26","close":14970.0},{"date":"2024-01-29","close":13780.0},{"date":"2024-01-30","close":14100.0},{"date":"2024-01-31","close":13290.0},{"date":"2024-02-01","close":13150.0},{"date":"2024-02-02","close":13290.0},{"date":"2024-02-05","close":13000.0},{"date":"2024-02-06","close":13720.0},{"date":"2024-02-07","close":13190.0},{"date":"2024-02-08","close":13490.0},{"date":"2024-02-13","close":13830.0},{"date":"2024-02-14","close":14160.0},{"date":"2024-02-15","close":14120.0},{"date":"2024-02-16","close":14010.0},{"date":"2024-02-19","close":13730.0},{"date":"2024-02-20","close":13480.0},{"date":"2024-02-21","close":13310.0},{"date":"2024-02-22","close":13760.0},{"date":"2024-02-23","close":13200.0},{"date":"2024-02-26","close":12660.0},{"date":"2024-02-27","close":11530.0},{"date":"2024-02-28","close":11440.0},{"date":"2024-02-29","close":11180.0},{"date":"2024-03-04","close":11300.0},{"date":"2024-03-05","close":11640.0},{"date":"2024-03-06","close":11850.0},{"date":"2024-03-07","close":12360.0},{"date":"2024-03-08","close":12110.0},{"date":"2024-03-11","close":12180.0},{"date":"2024-03-12","close":11840.0},{"date":"2024-03-13","close":11910.0},{"date":"2024-03-14","close":11800.0},{"date":"2024-03-15","close":11430.0},{"date":"2024-03-18","close":11800.0},{"date":"2024-03-19","close":11480.0},{"date":"2024-03-20","close":11920.0},{"date":"2024-03-21","close":11760.0},{"date":"2024-03-22","close":11620.0},{"date":"2024-03-25","close":11660.0},{"date":"2024-03-26","close":12240.0},{"date":"2024-03-27","close":12270.0},{"date":"2024-03-28","close":12090.0},{"date":"2024-03-29","close":12670.0},{"date":"2024-04-01","close":12580.0},{"date":"2024-04-02","close":12020.0},{"date":"2024-04-03","close":11490.0},{"date":"2024-04-04","close":11470.0},{"date":"2024-04-05","close":11140.0},{"date":"2024-04-08","close":11680.0},{"date":"2024-04-09","close":12260.0},{"date":"2024-04-11","close":12770.0},{"date":"2024-04-12","close":13020.0},{"date":"2024-04-15","close":12620.0},{"date":"2024-04-16","close":12840.0},{"date":"2024-04-17","close":12220.0},{"date":"2024-04-18","close":12800.0},{"date":"2024-04-19","close":12310.0},{"date":"2024-04-22","close":12510.0},{"date":"2024-04-23","close":12590.0},{"date":"2024-04-24","close":12850.0},{"date":"2024-04-25","close":12570.0},{"date":"2024-04-26","close":12720.0},{"date":"2024-04-29","close":13300.0},{"date":"2024-04-30","close":13960.0},{"date":"2024-05-02","close":13770.0},{"date":"2024-05-03","close":13060.0},{"date":"2024-05-07","close":13320.0},{"date":"2024-05-08","close":13340.0},{"date":"2024-05-09","close":13020.0},{"date":"2024-05-10","close":12310.0},{"date":"2024-05-13","close":11820.0},{"date":"2024-05-14","close":12160.0},{"date":"2024-05-16","close":12090.0},{"date":"2024-05-17","close":11730.0},{"date":"2024-05-20","close":11820.0},{"date":"2024-05-21","close":11810.0},{"date":"2024-05-22","close":11860.0},{"date":"2024-05-23","close":11690.0},{"date":"2024-05-24","close":11490.0},{"date":"2024-05-27","close":11420.0},{"date":"2024-05-28","close":11670.0},{"date":"2024-05-29","close":11670.0},{"date":"2024-05-30","close":11330.0},{"date":"2024-05-31","close":11370.0},{"date":"2024-06-03","close":11370.0},{"date":"2024-06-04","close":11200.0},{"date":"2024-06-05","close":11230.0},{"date":"2024-06-07","close":11150.0},{"date":"2024-06-10","close":10920.0},{"date":"2024-06-11","close":10940.0},{"date":"2024-06-12","close":11510.0},{"date":"2024-06-13","close":11260.0},{"date":"2024-06-14","close":10900.0},{"date":"2024-06-17","close":10740.0},{"date":"2024-06-18","close":11170.0},{"date":"2024-06-19","close":11020.0},{"date":"2024-06-20","close":10910.0},{"date":"2024-06-21","close":10510.0},{"date":"2024-06-24","close":10080.0},{"date":"2024-06-25","close":10170.0},{"date":"2024-06-26","close":10400.0},{"date":"2024-06-27","close":10130.0},{"date":"2024-06-28","close":10070.0},{"date":"2024-07-01","close":10340.0},{"date":"2024-07-02","close":10090.0},{"date":"2024-07-03","close":10540.0},{"date":"2024-07-04","close":10320.0},{"date":"2024-07-05","close":10180.0},{"date":"2024-07-08","close":10140.0},{"date":"2024-07-09","close":10430.0},{"date":"2024-07-10","close":10220.0},{"date":"2024-07-11","close":10080.0},{"date":"2024-07-12","close":9720.0},{"date":"2024-07-15","close":10240.0},{"date":"2024-07-16","close":9990.0},{"date":"2024-07-17","close":10000.0},{"date":"2024-07-18","close":9900.0},{"date":"2024-07-19","close":9860.0},{"date":"2024-07-22","close":9620.0},{"date":"2024-07-23","close":9310.0},{"date":"2024-07-24","close":8920.0},{"date":"2024-07-25","close":8520.0},{"date":"2024-07-26","close":8330.0},{"date":"2024-07-29","close":8250.0},{"date":"2024-07-30","close":7920.0},{"date":"2024-07-31","close":7930.0},{"date":"2024-08-01","close":8020.0},{"date":"2024-08-02","close":7400.0},{"date":"2024-08-05","close":6050.0},{"date":"2024-08-06","close":6390.0},{"date":"2024-08-07","close":6880.0},{"date":"2024-08-08","close":6820.0},{"date":"2024-08-09","close":6920.0},{"date":"2024-08-12","close":7270.0},{"date":"2024-08-13","close":7190.0},{"date":"2024-08-14","close":7290.0},{"date":"2024-08-16","close":7300.0},{"date":"2024-08-19","close":7030.0},{"date":"2024-08-20","close":7590.0},{"date":"2024-08-21","close":7300.0},{"date":"2024-08-22","close":7120.0},{"date":"2024-08-23","close":7160.0},{"date":"2024-08-26","close":7410.0},{"date":"2024-08-27","close":7780.0},{"date":"2024-08-28","close":7910.0},{"date":"2024-08-29","close":7200.0},{"date":"2024-08-30","close":7690.0},{"date":"2024-09-02","close":7580.0},{"date":"2024-09-03","close":7390.0},{"date":"2024-09-04","close":6890.0},{"date":"2024-09-05","close":6820.0},{"date":"2024-09-06","close":7190.0},{"date":"2024-09-09","close":7110.0},{"date":"2024-09-10","close":8100.0},{"date":"2024-09-11","close":7710.0},{"date":"2024-09-12","close":7980.0},{"date":"2024-09-13","close":8440.0},{"date":"2024-09-19","close":9800.0},{"date":"2024-09-20","close":10230.0},{"date":"2024-09-23","close":10350.0},{"date":"2024-09-24","close":10210.0},{"date":"2024-09-25","close":10210.0},{"date":"2024-09-26","close":11200.0},{"date":"2024-09-27","close":10650.0},{"date":"2024-09-30","close":10350.0},{"date":"2024-10-02","close":10890.0},{"date":"2024-10-04","close":10460.0},{"date":"2024-10-07","close":11200.0},{"date":"2024-10-08","close":10580.0},{"date":"2024-10-10","close":10200.0},{"date":"2024-10-11","close":11160.0},{"date":"2024-10-14","close":11530.0},{"date":"2024-10-15","close":12000.0},{"date":"2024-10-16","close":11700.0},{"date":"2024-10-17","close":11760.0},{"date":"2024-10-18","close":11330.0},{"date":"2024-10-21","close":11920.0},{"date":"2024-10-22","close":11280.0},{"date":"2024-10-23","close":10800.0},{"date":"2024-10-24","close":10350.0},{"date":"2024-10-25","close":10380.0},{"date":"2024-10-28","close":10290.0},{"date":"2024-10-29","close":10940.0},{"date":"2024-10-30","close":11100.0},{"date":"2024-10-31","close":10720.0},{"date":"2024-11-01","close":10470.0},{"date":"2024-11-04","close":10440.0},{"date":"2024-11-05","close":11030.0},{"date":"2024-11-06","close":11080.0},{"date":"2024-11-07","close":11080.0},{"date":"2024-11-08","close":11680.0},{"date":"2024-11-11","close":11610.0},{"date":"2024-11-12","close":11650.0},{"date":"2024-11-13","close":10950.0},{"date":"2024-11-14","close":10310.0},{"date":"2024-11-15","close":10400.0},{"date":"2024-11-18","close":11830.0},{"date":"2024-11-19","close":12020.0},{"date":"2024-11-20","close":11910.0},{"date":"2024-11-21","close":11490.0},{"date":"2024-11-22","close":11360.0},{"date":"2024-11-25","close":11500.0},{"date":"2024-11-26","close":11300.0},{"date":"2024-11-27","close":11030.0},{"date":"2024-11-28","close":11010.0},{"date":"2024-11-29","close":10470.0},{"date":"2024-12-02","close":11280.0},{"date":"2024-12-03","close":11150.0},{"date":"2024-12-04","close":10510.0},{"date":"2024-12-05","close":10490.0},{"date":"2024-12-06","close":9980.0},{"date":"2024-12-09","close":8700.0},{"date":"2024-12-10","close":9220.0},{"date":"2024-12-11","close":9320.0},{"date":"2024-12-12","close":9650.0},{"date":"2024-12-13","close":9870.0},{"date":"2024-12-16","close":10570.0},{"date":"2024-12-17","close":10450.0},{"date":"2024-12-18","close":10780.0},{"date":"2024-12-19","close":10440.0},{"date":"2024-12-20","close":10050.0},{"date":"2024-12-23","close":10320.0},{"date":"2024-12-24","close":12230.0},{"date":"2024-12-26","close":12190.0},{"date":"2024-12-27","close":14050.0},{"date":"2024-12-30","close":14370.0},{"date":"2025-01-02","close":14880.0},{"date":"2025-01-03","close":14630.0},{"date":"2025-01-06","close":13810.0},{"date":"2025-01-07","close":13830.0},{"date":"2025-01-08","close":12980.0},{"date":"2025-01-09","close":13100.0},{"date":"2025-01-10","close":13110.0},{"date":"2025-01-13","close":12610.0},{"date":"2025-01-14","close":12930.0},{"date":"2025-01-15","close":12810.0},{"date":"2025-01-16","close":13450.0},{"date":"2025-01-17","close":13220.0},{"date":"2025-01-20","close":12970.0},{"date":"2025-01-21","close":13150.0},{"date":"2025-01-22","close":12930.0},{"date":"2025-01-23","close":12300.0},{"date":"2025-01-24","close":12610.0},{"date":"2025-01-31","close":12530.0},{"date":"2025-02-03","close":11780.0},{"date":"2025-02-04","close":12100.0},{"date":"2025-02-05","close":12510.0},{"date":"2025-02-06","close":12380.0},{"date":"2025-02-07","close":12960.0},{"date":"2025-02-10","close":14100.0},{"date":"2025-02-11","close":14720.0},{"date":"2025-02-12","close":13800.0},{"date":"2025-02-13","close":13770.0},{"date":"2025-02-14","close":13920.0},{"date":"2025-02-17","close":15080.0},{"date":"2025-02-18","close":16630.0},{"date":"2025-02-19","close":15560.0},{"date":"2025-02-20","close":15170.0},{"date":"2025-02-21","close":15070.0},{"date":"2025-02-24","close":14980.0},{"date":"2025-02-25","close":15000.0},{"date":"2025-02-26","close":14700.0},{"date":"2025-02-27","close":14800.0},{"date":"2025-02-28","close":14280.0},{"date":"2025-03-04","close":14020.0},{"date":"2025-03-05","close":13240.0},{"date":"2025-03-06","close":13440.0},{"date":"2025-03-07","close":12600.0},{"date":"2025-03-10","close":11760.0},{"date":"2025-03-11","close":11950.0},{"date":"2025-03-12","close":11690.0},{"date":"2025-03-13","close":11380.0},{"date":"2025-03-14","close":11550.0},{"date":"2025-03-17","close":11950.0},{"date":"2025-03-18","close":12120.0},{"date":"2025-03-19","close":12340.0},{"date":"2025-03-20","close":11510.0},{"date":"2025-03-21","close":12090.0},{"date":"2025-03-24","close":12660.0},{"date":"2025-03-25","close":12320.0},{"date":"2025-03-26","close":12500.0},{"date":"2025-03-27","close":11830.0},{"date":"2025-03-28","close":10800.0},{"date":"2025-03-31","close":9920.0},{"date":"2025-04-01","close":10200.0},{"date":"2025-04-02","close":9760.0},{"date":"2025-04-03","close":9420.0},{"date":"2025-04-04","close":9300.0},{"date":"2025-04-07","close":8350.0},{"date":"2025-04-08","close":8310.0},{"date":"2025-04-09","close":7740.0},{"date":"2025-04-10","close":8540.0},{"date":"2025-04-11","close":9030.0},{"date":"2025-04-14","close":9250.0},{"date":"2025-04-15","close":9330.0},{"date":"2025-04-16","close":9060.0},{"date":"2025-04-17","close":9200.0},{"date":"2025-04-18","close":9160.0},{"date":"2025-04-21","close":8920.0},{"date":"2025-04-22","close":8940.0},{"date":"2025-04-23","close":9530.0},{"date":"2025-04-24","close":9460.0},{"date":"2025-04-25","close":9850.0},{"date":"2025-04-28","close":9910.0},{"date":"2025-04-29","close":9880.0},{"date":"2025-04-30","close":9610.0},{"date":"2025-05-02","close":9650.0},{"date":"2025-05-07","close":9780.0},{"date":"2025-05-08","close":9890.0},{"date":"2025-05-09","close":9560.0},{"date":"2025-05-12","close":10040.0},{"date":"2025-05-13","close":10200.0},{"date":"2025-05-14","close":10350.0},{"date":"2025-05-15","close":10550.0},{"date":"2025-05-16","close":10300.0},{"date":"2025-05-19","close":9880.0},{"date":"2025-05-20","close":9970.0},{"date":"2025-05-21","close":10100.0},{"date":"2025-05-22","close":9560.0},{"date":"2025-05-23","close":10270.0},{"date":"2025-05-26","close":10370.0},{"date":"2025-05-27","close":10360.0},{"date":"2025-05-28","close":10290.0},{"date":"2025-05-29","close":10320.0},{"date":"2025-05-30","close":9930.0},{"date":"2025-06-02","close":10100.0},{"date":"2025-06-04","close":10000.0},{"date":"2025-06-05","close":9800.0},{"date":"2025-06-09","close":9550.0},{"date":"2025-06-10","close":9530.0},{"date":"2025-06-11","close":9620.0},{"date":"2025-06-12","close":9520.0},{"date":"2025-06-13","close":8940.0},{"date":"2025-06-16","close":9060.0},{"date":"2025-06-17","close":8990.0},{"date":"2025-06-18","close":9060.0},{"date":"2025-06-19","close":9150.0},{"date":"2025-06-20","close":9190.0},{"date":"2025-06-23","close":9060.0},{"date":"2025-06-24","close":9540.0},{"date":"2025-06-25","close":9130.0},{"date":"2025-06-26","close":8890.0},{"date":"2025-06-27","close":8750.0},{"date":"2025-06-30","close":8640.0},{"date":"2025-07-01","close":8500.0},{"date":"2025-07-02","close":8220.0},{"date":"2025-07-03","close":8370.0},{"date":"2025-07-04","close":8300.0},{"date":"2025-07-07","close":8260.0},{"date":"2025-07-08","close":8200.0},{"date":"2025-07-09","close":8120.0},{"date":"2025-07-10","close":8070.0},{"date":"2025-07-11","close":8210.0},{"date":"2025-07-14","close":8080.0},{"date":"2025-07-15","close":8050.0},{"date":"2025-07-16","close":8000.0},{"date":"2025-07-17","close":8130.0},{"date":"2025-07-18","close":8160.0},{"date":"2025-07-21","close":8210.0},{"date":"2025-07-22","close":8160.0},{"date":"2025-07-23","close":8010.0},{"date":"2025-07-24","close":7930.0},{"date":"2025-07-25","close":7840.0},{"date":"2025-07-28","close":7840.0},{"date":"2025-07-29","close":7800.0},{"date":"2025-07-30","close":7920.0},{"date":"2025-07-31","close":7890.0},{"date":"2025-08-01","close":7580.0},{"date":"2025-08-04","close":7700.0},{"date":"2025-08-05","close":8090.0},{"date":"2025-08-06","close":8200.0},{"date":"2025-08-07","close":8490.0},{"date":"2025-08-08","close":8350.0},{"date":"2025-08-11","close":8180.0},{"date":"2025-08-12","close":8110.0},{"date":"2025-08-13","close":8080.0},{"date":"2025-08-14","close":7930.0},{"date":"2025-08-18","close":7750.0},{"date":"2025-08-19","close":7560.0},{"date":"2025-08-20","close":7260.0},{"date":"2025-08-21","close":7210.0},{"date":"2025-08-22","close":7280.0},{"date":"2025-08-25","close":7500.0},{"date":"2025-08-26","close":7830.0},{"date":"2025-08-27","close":8350.0},{"date":"2025-08-28","close":8490.0},{"date":"2025-08-29","close":8730.0},{"date":"2025-09-01","close":8000.0},{"date":"2025-09-02","close":8160.0},{"date":"2025-09-03","close":8930.0},{"date":"2025-09-04","close":9290.0},{"date":"2025-09-05","close":9040.0},{"date":"2025-09-08","close":8600.0},{"date":"2025-09-09","close":8750.0},{"date":"2025-09-10","close":8710.0},{"date":"2025-09-11","close":8580.0},{"date":"2025-09-12","close":8790.0},{"date":"2025-09-15","close":8740.0},{"date":"2025-09-16","close":8950.0},{"date":"2025-09-17","close":8800.0},{"date":"2025-09-18","close":8780.0},{"date":"2025-09-19","close":8750.0},{"date":"2025-09-22","close":9030.0},{"date":"2025-09-23","close":8920.0},{"date":"2025-09-24","close":8780.0},{"date":"2025-09-25","close":8770.0},{"date":"2025-09-26","close":8400.0},{"date":"2025-09-29","close":8430.0},{"date":"2025-09-30","close":8270.0},{"date":"2025-10-01","close":8370.0},{"date":"2025-10-02","close":8660.0},{"date":"2025-10-10","close":8960.0},{"date":"2025-10-13","close":8920.0},{"date":"2025-10-14","close":8680.0},{"date":"2025-10-15","close":9120.0},{"date":"2025-10-16","close":9410.0},{"date":"2025-10-17","close":9060.0},{"date":"2025-10-20","close":8920.0},{"date":"2025-10-21","close":8770.0},{"date":"2025-10-22","close":8520.0},{"date":"2025-10-23","close":8290.0},{"date":"2025-10-24","close":8140.0},{"date":"2025-10-27","close":8120.0},{"date":"2025-10-28","close":8090.0},{"date":"2025-10-29","close":7910.0},{"date":"2025-10-30","close":7830.0},{"date":"2025-10-31","close":8270.0},{"date":"2025-11-03","close":8360.0},{"date":"2025-11-04","close":8140.0},{"date":"2025-11-05","close":7750.0},{"date":"2025-11-06","close":7700.0},{"date":"2025-11-07","close":7360.0},{"date":"2025-11-10","close":7480.0},{"date":"2025-11-11","close":7420.0},{"date":"2025-11-12","close":7780.0},{"date":"2025-11-13","close":7910.0},{"date":"2025-11-14","close":7560.0},{"date":"2025-11-17","close":7470.0},{"date":"2025-11-18","close":7200.0},{"date":"2025-11-19","close":7250.0},{"date":"2025-11-20","close":7380.0},{"date":"2025-11-21","close":7390.0},{"date":"2025-11-24","close":7390.0},{"date":"2025-11-25","close":7300.0},{"date":"2025-11-26","close":7820.0},{"date":"2025-11-27","close":7750.0},{"date":"2025-11-28","close":8140.0},{"date":"2025-12-01","close":8170.0},{"date":"2025-12-02","close":8360.0},{"date":"2025-12-03","close":8330.0},{"date":"2025-12-04","close":8370.0},{"date":"2025-12-05","close":8390.0},{"date":"2025-12-08","close":8530.0},{"date":"2025-12-09","close":8420.0},{"date":"2025-12-10","close":8250.0},{"date":"2025-12-11","close":8690.0},{"date":"2025-12-12","close":8550.0},{"date":"2025-12-15","close":8470.0},{"date":"2025-12-16","close":8460.0},{"date":"2025-12-17","close":8190.0},{"date":"2025-12-18","close":8000.0},{"date":"2025-12-19","close":8380.0},{"date":"2025-12-22","close":8440.0},{"date":"2025-12-23","close":8040.0},{"date":"2025-12-24","close":8300.0},{"date":"2025-12-26","close":8340.0},{"date":"2025-12-29","close":8820.0},{"date":"2025-12-30","close":8410.0},{"date":"2026-01-02","close":8870.0},{"date":"2026-01-05","close":8700.0},{"date":"2026-01-06","close":8470.0},{"date":"2026-01-07","close":8550.0},{"date":"2026-01-08","close":8250.0},{"date":"2026-01-09","close":8100.0},{"date":"2026-01-12","close":8200.0},{"date":"2026-01-13","close":8260.0},{"date":"2026-01-14","close":8300.0},{"date":"2026-01-15","close":8650.0},{"date":"2026-01-16","close":8490.0},{"date":"2026-01-19","close":8310.0},{"date":"2026-01-20","close":8370.0},{"date":"2026-01-21","close":8190.0},{"date":"2026-01-22","close":8290.0},{"date":"2026-01-23","close":8520.0},{"date":"2026-01-26","close":8490.0},{"date":"2026-01-27","close":8590.0},{"date":"2026-01-28","close":8690.0},{"date":"2026-01-29","close":8680.0},{"date":"2026-01-30","close":8200.0},{"date":"2026-02-02","close":7780.0},{"date":"2026-02-03","close":8230.0},{"date":"2026-02-04","close":8040.0},{"date":"2026-02-05","close":7640.0},{"date":"2026-02-06","close":7360.0},{"date":"2026-02-09","close":7760.0},{"date":"2026-02-10","close":7890.0},{"date":"2026-02-11","close":7850.0},{"date":"2026-02-12","close":7750.0},{"date":"2026-02-13","close":7440.0},{"date":"2026-02-19","close":7400.0},{"date":"2026-02-20","close":7300.0},{"date":"2026-02-23","close":7250.0},{"date":"2026-02-24","close":7350.0},{"date":"2026-02-25","close":7360.0},{"date":"2026-02-26","close":7260.0},{"date":"2026-02-27","close":7160.0},{"date":"2026-03-03","close":6960.0},{"date":"2026-03-04","close":5900.0},{"date":"2026-03-05","close":6510.0},{"date":"2026-03-06","close":6670.0},{"date":"2026-03-09","close":6150.0},{"date":"2026-03-10","close":6660.0},{"date":"2026-03-11","close":6660.0},{"date":"2026-03-12","close":6760.0},{"date":"2026-03-13","close":6770.0},{"date":"2026-03-16","close":6710.0},{"date":"2026-03-17","close":6980.0},{"date":"2026-03-18","close":7170.0},{"date":"2026-03-19","close":7280.0},{"date":"2026-03-20","close":7200.0},{"date":"2026-03-23","close":6840.0},{"date":"2026-03-24","close":7230.0},{"date":"2026-03-25","close":7070.0},{"date":"2026-03-26","close":6810.0},{"date":"2026-03-27","close":6740.0},{"date":"2026-03-30","close":6710.0},{"date":"2026-03-31","close":6450.0},{"date":"2026-04-01","close":6930.0},{"date":"2026-04-02","close":6490.0},{"date":"2026-04-03","close":6800.0},{"date":"2026-04-06","close":6530.0},{"date":"2026-04-07","close":6460.0},{"date":"2026-04-08","close":6880.0},{"date":"2026-04-09","close":6660.0},{"date":"2026-04-10","close":6750.0},{"date":"2026-04-13","close":6670.0},{"date":"2026-04-14","close":7020.0},{"date":"2026-04-15","close":7050.0},{"date":"2026-04-16","close":7110.0},{"date":"2026-04-17","close":6990.0},{"date":"2026-04-20","close":6990.0},{"date":"2026-04-21","close":7010.0},{"date":"2026-04-22","close":7210.0},{"date":"2026-04-23","close":7090.0},{"date":"2026-04-24","close":7100.0},{"date":"2026-04-27","close":7100.0},{"date":"2026-04-28","close":6910.0},{"date":"2026-04-29","close":6920.0},{"date":"2026-04-30","close":6810.0},{"date":"2026-05-04","close":7040.0},{"date":"2026-05-06","close":7130.0},{"date":"2026-05-07","close":6830.0},{"date":"2026-05-08","close":7130.0},{"date":"2026-05-11","close":7270.0},{"date":"2026-05-12","close":6910.0},{"date":"2026-05-13","close":7280.0},{"date":"2026-05-14","close":7110.0},{"date":"2026-05-15","close":6770.0},{"date":"2026-05-18","close":6430.0},{"date":"2026-05-19","close":6200.0},{"date":"2026-05-20","close":6000.0},{"date":"2026-05-21","close":6160.0},{"date":"2026-05-22","close":6490.0},{"date":"2026-05-26","close":6570.0},{"date":"2026-05-27","close":6050.0},{"date":"2026-05-28","close":5790.0},{"date":"2026-05-29","close":5660.0},{"date":"2026-06-01","close":5300.0},{"date":"2026-06-02","close":5110.0},{"date":"2026-06-04","close":5000.0},{"date":"2026-06-05","close":4895.0},{"date":"2026-06-08","close":4505.0},{"date":"2026-06-09","close":4575.0},{"date":"2026-06-10","close":4700.0},{"date":"2026-06-11","close":4680.0},{"date":"2026-06-12","close":4930.0},{"date":"2026-06-15","close":4965.0},{"date":"2026-06-16","close":4975.0},{"date":"2026-06-17","close":4965.0},{"date":"2026-06-18","close":4720.0},{"date":"2026-06-19","close":4540.0},{"date":"2026-06-22","close":4490.0},{"date":"2026-06-23","close":4005.0},{"date":"2026-06-24","close":4125.0},{"date":"2026-06-25","close":4180.0},{"date":"2026-06-26","close":3810.0},{"date":"2026-06-29","close":4300.0},{"date":"2026-06-30","close":4150.0},{"date":"2026-07-01","close":4175.0},{"date":"2026-07-02","close":3910.0},{"date":"2026-07-03","close":4095.0},{"date":"2026-07-06","close":3995.0},{"date":"2026-07-07","close":3845.0},{"date":"2026-07-08","close":3620.0},{"date":"2026-07-09","close":3630.0},{"date":"2026-07-10","close":3855.0},{"date":"2026-07-13","close":3580.0},{"date":"2026-07-14","close":3530.0},{"date":"2026-07-15","close":3660.0},{"date":"2026-07-16","close":3550.0},{"date":"2026-07-20","close":3420.0},{"date":"2026-07-21","close":3430.0},{"date":"2026-07-22","close":3550.0},{"date":"2026-07-23","close":3655.0},{"date":"2026-07-24","close":3410.0},{"date":"2026-07-27","close":3500.0},{"date":"2026-07-28","close":3300.0},{"date":"2026-07-29","close":2945.0},{"date":"2026-07-30","close":2985.0},{"date":"2026-07-31","close":3330.0},{"date":"2026-08-03","close":3310.0},{"date":"2026-08-04","close":3575.0},{"date":"2026-08-05","close":3775.0},{"date":"2026-08-06","close":3805.0},{"date":"2026-08-07","close":3845.0},{"date":"2026-08-10","close":4080.0},{"date":"2026-08-11","close":4130.0},{"date":"2026-08-12","close":4125.0},{"date":"2026-08-13","close":4055.0},{"date":"2026-08-14","close":4160.0},{"date":"2026-08-18","close":4025.0},{"date":"2026-08-19","close":3900.0},{"date":"2026-08-20","close":3980.0},{"date":"2026-08-21","close":3750.0},{"date":"2026-08-24","close":3840.0},{"date":"2026-08-25","close":3945.0},{"date":"2026-08-26","close":3910.0},{"date":"2026-08-27","close":3920.0},{"date":"2026-08-28","close":3895.0},{"date":"2026-08-31","close":3990.0},{"date":"2026-09-01","close":3950.0},{"date":"2026-09-02","close":3995.0},{"date":"2026-09-03","close":3940.0},{"date":"2026-09-04","close":3930.0},{"date":"2026-09-07","close":3805.0},{"date":"2026-09-08","close":3750.0},{"date":"2026-09-09","close":3825.0},{"date":"2026-09-10","close":3845.0},{"date":"2026-09-11","close":3840.0},{"date":"2026-09-14","close":3770.0},{"date":"2026-09-15","close":3810.0},{"date":"2026-09-16","close":3900.0},{"date":"2026-09-17","close":3995.0},{"date":"2026-09-18","close":4040.0},{"date":"2026-09-21","close":3900.0},{"date":"2026-09-22","close":3925.0},{"date":"2026-09-23","close":3850.0},{"date":"2026-09-28","close":3830.0},{"date":"2026-09-29","close":3810.0},{"date":"2026-09-30","close":3800.0},{"date":"2026-10-01","close":3775.0},{"date":"2026-10-02","close":3900.0},{"date":"2026-10-06","close":3920.0},{"date":"2026-10-07","close":3930.0},{"date":"2026-10-08","close":3890.0},{"date":"2026-10-12","close":3640.0},{"date":"2026-10-13","close":3655.0},{"date":"2026-10-14","close":3455.0},{"date":"2026-10-15","close":3260.0},{"date":"2026-10-16","close":3420.0},{"date":"2026-10-19","close":3475.0},{"date":"2026-10-20","close":3425.0},{"date":"2026-10-21","close":3495.0},{"date":"2026-10-22","close":3400.0},{"date":"2026-10-23","close":3265.0}],"chart_data":[{"date":"2024-10-23","open":11470,"high":11470,"low":10800,"close":10800,"volume":194436,"rsi_14":53.21,"sma_20":10989.0,"sma_60":8765.33,"sma_120":10011.83},{"date":"2024-10-24","open":10900,"high":11070,"low":10120,"close":10350,"volume":306202,"rsi_14":46.1,"sma_20":10989.0,"sma_60":8782.67,"sma_120":9991.0},{"date":"2024-10-25","open":10440,"high":11250,"low":10320,"close":10380,"volume":347303,"rsi_14":49.39,"sma_20":10997.5,"sma_60":8807.0,"sma_120":9972.75},{"date":"2024-10-28","open":10380,"high":10590,"low":10150,"close":10290,"volume":125115,"rsi_14":42.25,"sma_20":11001.5,"sma_60":8836.5,"sma_120":9952.5},{"date":"2024-10-29","open":10290,"high":10980,"low":10140,"close":10940,"volume":169796,"rsi_14":53.05,"sma_20":10988.5,"sma_60":8880.0,"sma_120":9932.83},{"date":"2024-10-30","open":11020,"high":11490,"low":10710,"close":11100,"volume":179034,"rsi_14":57.92,"sma_20":11011.0,"sma_60":8927.5,"sma_120":9909.0},{"date":"2024-10-31","open":11090,"high":11120,"low":10690,"close":10720,"volume":81056,"rsi_14":45.69,"sma_20":11029.5,"sma_60":8974.17,"sma_120":9883.58},{"date":"2024-11-01","open":10680,"high":10750,"low":10240,"close":10470,"volume":87071,"rsi_14":39.36,"sma_20":11008.5,"sma_60":9016.5,"sma_120":9862.0},{"date":"2024-11-04","open":10490,"high":10740,"low":10210,"close":10440,"volume":93996,"rsi_14":32.82,"sma_20":11007.5,"sma_60":9056.83,"sma_120":9838.0},{"date":"2024-11-05","open":10440,"high":11270,"low":10330,"close":11030,"volume":248431,"rsi_14":43.06,"sma_20":10999.0,"sma_60":9117.33,"sma_120":9818.75},{"date":"2024-11-06","open":11050,"high":11700,"low":10630,"close":11080,"volume":438650,"rsi_14":42.95,"sma_20":11024.0,"sma_60":9201.17,"sma_120":9802.58},{"date":"2024-11-07","open":10849,"high":11572,"low":10752,"close":11080,"volume":612985,"rsi_14":51.67,"sma_20":11088.5,"sma_60":9286.17,"sma_120":9795.75},{"date":"2024-11-08","open":11500,"high":11840,"low":11300,"close":11680,"volume":263285,"rsi_14":47.27,"sma_20":11114.5,"sma_60":9366.17,"sma_120":9794.58},{"date":"2024-11-11","open":11770,"high":12090,"low":11340,"close":11610,"volume":264702,"rsi_14":54.31,"sma_20":11118.5,"sma_60":9446.0,"sma_120":9790.0},{"date":"2024-11-12","open":11610,"high":12240,"low":11500,"close":11650,"volume":347164,"rsi_14":62.54,"sma_20":11101.0,"sma_60":9524.83,"sma_120":9786.33},{"date":"2024-11-13","open":11580,"high":11590,"low":10590,"close":10950,"volume":258993,"rsi_14":58.24,"sma_20":11063.5,"sma_60":9586.17,"sma_120":9779.83},{"date":"2024-11-14","open":10810,"high":11100,"low":10310,"close":10310,"volume":180054,"rsi_14":49.18,"sma_20":10991.0,"sma_60":9638.17,"sma_120":9767.25},{"date":"2024-11-15","open":10300,"high":10890,"low":10100,"close":10400,"volume":113236,"rsi_14":51.29,"sma_20":10944.5,"sma_60":9690.0,"sma_120":9755.5},{"date":"2024-11-18","open":10700,"high":11850,"low":10600,"close":11830,"volume":599668,"rsi_14":58.85,"sma_20":10940.0,"sma_60":9765.5,"sma_120":9755.25},{"date":"2024-11-19","open":12440,"high":13180,"low":11400,"close":12020,"volume":2125736,"rsi_14":59.09,"sma_20":10977.0,"sma_60":9848.67,"sma_120":9758.0},{"date":"2024-11-20","open":12180,"high":12400,"low":11580,"close":11910,"volume":561694,"rsi_14":62.42,"sma_20":11032.5,"sma_60":9920.67,"sma_120":9761.5},{"date":"2024-11-21","open":12000,"high":12000,"low":11400,"close":11490,"volume":237076,"rsi_14":60.28,"sma_20":11089.5,"sma_60":9990.5,"sma_120":9762.08},{"date":"2024-11-22","open":11520,"high":11740,"low":11020,"close":11360,"volume":274418,"rsi_14":59.09,"sma_20":11138.5,"sma_60":10061.17,"sma_120":9759.5},{"date":"2024-11-25","open":11380,"high":11510,"low":11110,"close":11500,"volume":220861,"rsi_14":55.1,"sma_20":11199.0,"sma_60":10133.5,"sma_120":9758.08},{"date":"2024-11-26","open":11600,"high":11620,"low":10870,"close":11300,"volume":225360,"rsi_14":52.31,"sma_20":11217.0,"sma_60":10198.33,"sma_120":9757.83},{"date":"2024-11-27","open":11250,"high":11530,"low":10970,"close":11030,"volume":262577,"rsi_14":45.02,"sma_20":11213.5,"sma_60":10252.5,"sma_120":9755.0},{"date":"2024-11-28","open":10920,"high":11150,"low":10910,"close":11010,"volume":145009,"rsi_14":42.47,"sma_20":11228.0,"sma_60":10304.17,"sma_120":9752.0},{"date":"2024-11-29","open":11290,"high":11330,"low":10470,"close":10470,"volume":218787,"rsi_14":38.41,"sma_20":11228.0,"sma_60":10358.67,"sma_120":9745.92},{"date":"2024-12-02","open":10800,"high":11490,"low":10500,"close":11280,"volume":572462,"rsi_14":46.75,"sma_20":11270.0,"sma_60":10418.5,"sma_120":9746.33},{"date":"2024-12-03","open":11200,"high":11440,"low":10840,"close":11150,"volume":272368,"rsi_14":51.95,"sma_20":11276.0,"sma_60":10478.0,"sma_120":9746.33},{"date":"2024-12-04","open":10650,"high":10980,"low":10310,"close":10510,"volume":283659,"rsi_14":51.95,"sma_20":11247.5,"sma_60":10530.0,"sma_120":9742.92},{"date":"2024-12-05","open":10700,"high":11190,"low":10330,"close":10490,"volume":348987,"rsi_14":50.89,"sma_20":11197.5,"sma_60":10590.0,"sma_120":9739.17},{"date":"2024-12-06","open":10600,"high":10760,"low":9820,"close":9980,"volume":285361,"rsi_14":27.6,"sma_20":11112.5,"sma_60":10642.67,"sma_120":9726.42},{"date":"2024-12-09","open":9260,"high":9730,"low":8610,"close":8700,"volume":304926,"rsi_14":18.2,"sma_20":10967.0,"sma_60":10667.83,"sma_120":9705.08},{"date":"2024-12-10","open":8690,"high":9250,"low":8690,"close":9220,"volume":129642,"rsi_14":26.11,"sma_20":10845.5,"sma_60":10703.0,"sma_120":9691.08},{"date":"2024-12-11","open":9360,"high":9570,"low":9200,"close":9320,"volume":143453,"rsi_14":29.57,"sma_20":10764.0,"sma_60":10723.33,"sma_120":9679.25},{"date":"2024-12-12","open":9530,"high":9700,"low":9300,"close":9650,"volume":193370,"rsi_14":34.48,"sma_20":10731.0,"sma_60":10755.67,"sma_120":9666.58},{"date":"2024-12-13","open":9640,"high":9890,"low":9400,"close":9870,"volume":130994,"rsi_14":35.42,"sma_20":10704.5,"sma_60":10787.17,"sma_120":9657.0},{"date":"2024-12-16","open":10350,"high":10610,"low":10150,"close":10570,"volume":245041,"rsi_14":44.01,"sma_20":10641.5,"sma_60":10822.67,"sma_120":9654.17},{"date":"2024-12-17","open":10760,"high":10760,"low":9880,"close":10450,"volume":145083,"rsi_14":45.12,"sma_20":10563.0,"sma_60":10833.5,"sma_120":9653.67},{"date":"2024-12-18","open":10750,"high":11300,"low":10710,"close":10780,"volume":663658,"rsi_14":48.16,"sma_20":10506.5,"sma_60":10842.67,"sma_120":9659.5},{"date":"2024-12-19","open":10260,"high":10960,"low":10240,"close":10440,"volume":266952,"rsi_14":49.75,"sma_20":10454.0,"sma_60":10844.17,"sma_120":9661.75},{"date":"2024-12-20","open":10530,"high":10780,"low":10020,"close":10050,"volume":226302,"rsi_14":39.08,"sma_20":10388.5,"sma_60":10841.5,"sma_120":9658.83},{"date":"2024-12-23","open":10050,"high":10540,"low":9870,"close":10320,"volume":150028,"rsi_14":42.81,"sma_20":10329.5,"sma_60":10843.33,"sma_120":9660.42},{"date":"2024-12-24","open":10510,"high":12990,"low":10360,"close":12230,"volume":3963363,"rsi_14":62.22,"sma_20":10376.0,"sma_60":10860.5,"sma_120":9678.42},{"date":"2024-12-26","open":13140,"high":14000,"low":12110,"close":12190,"volume":6170777,"rsi_14":62.04,"sma_20":10434.0,"sma_60":10886.17,"sma_120":9693.83},{"date":"2024-12-27","open":12010,"high":14920,"low":11850,"close":14050,"volume":9119253,"rsi_14":74.2,"sma_20":10586.0,"sma_60":10947.83,"sma_120":9726.83},{"date":"2024-12-30","open":14110,"high":14710,"low":13750,"close":14370,"volume":3290875,"rsi_14":88.05,"sma_20":10781.0,"sma_60":11005.83,"sma_120":9758.75},{"date":"2025-01-02","open":14170,"high":15150,"low":14080,"close":14880,"volume":2531008,"rsi_14":88.04,"sma_20":10961.0,"sma_60":11079.5,"sma_120":9796.75},{"date":"2025-01-03","open":14360,"high":14790,"low":14150,"close":14630,"volume":1247326,"rsi_14":84.98,"sma_20":11135.0,"sma_60":11136.67,"sma_120":9833.83},{"date":"2025-01-06","open":15290,"high":15450,"low":13360,"close":13810,"volume":2063355,"rsi_14":75.74,"sma_20":11300.0,"sma_60":11190.5,"sma_120":9864.42},{"date":"2025-01-07","open":14030,"high":14100,"low":13480,"close":13830,"volume":801310,"rsi_14":75.13,"sma_20":11467.0,"sma_60":11251.0,"sma_120":9892.75},{"date":"2025-01-08","open":13500,"high":13630,"low":12890,"close":12980,"volume":930978,"rsi_14":65.01,"sma_20":11617.0,"sma_60":11281.33,"sma_120":9915.75},{"date":"2025-01-09","open":12810,"high":13140,"low":12340,"close":13100,"volume":732089,"rsi_14":66.5,"sma_20":11837.0,"sma_60":11307.5,"sma_120":9940.92},{"date":"2025-01-10","open":13180,"high":13720,"low":12790,"close":13110,"volume":1205386,"rsi_14":65.11,"sma_20":12031.5,"sma_60":11326.0,"sma_120":9969.17},{"date":"2025-01-13","open":13200,"high":13200,"low":12600,"close":12610,"volume":466435,"rsi_14":63.79,"sma_20":12196.0,"sma_60":11341.17,"sma_120":9988.92},{"date":"2025-01-14","open":12830,"high":13100,"low":12690,"close":12930,"volume":426998,"rsi_14":68.46,"sma_20":12360.0,"sma_60":11360.67,"sma_120":10013.42},{"date":"2025-01-15","open":13410,"high":13500,"low":12670,"close":12810,"volume":629047,"rsi_14":66.27,"sma_20":12507.0,"sma_60":11385.33,"sma_120":10036.83},{"date":"2025-01-16","open":13180,"high":13860,"low":13030,"close":13450,"volume":1209124,"rsi_14":59.56,"sma_20":12651.0,"sma_60":11410.83,"sma_120":10066.42},{"date":"2025-01-17","open":13630,"high":13640,"low":13140,"close":13220,"volume":380966,"rsi_14":57.84,"sma_20":12789.5,"sma_60":11443.17,"sma_120":10094.42},{"date":"2025-01-20","open":13530,"high":13580,"low":12810,"close":12970,"volume":361674,"rsi_14":39.11,"sma_20":12899.0,"sma_60":11479.33,"sma_120":10122.33},{"date":"2025-01-21","open":13090,"high":13150,"low":12580,"close":13150,"volume":448814,"rsi_14":37.34,"sma_20":13034.5,"sma_60":11526.0,"sma_120":10154.33},{"date":"2025-01-22","open":13000,"high":13300,"low":12610,"close":12930,"volume":706730,"rsi_14":28.48,"sma_20":13178.5,"sma_60":11568.5,"sma_120":10187.75},{"date":"2025-01-23","open":12930,"high":12930,"low":12300,"close":12300,"volume":421701,"rsi_14":26.27,"sma_20":13277.5,"sma_60":11602.0,"sma_120":10219.25},{"date":"2025-01-24","open":12220,"high":12680,"low":11950,"close":12610,"volume":303932,"rsi_14":36.36,"sma_20":13296.5,"sma_60":11629.83,"sma_120":10254.92},{"date":"2025-01-31","open":12620,"high":12900,"low":12480,"close":12530,"volume":360303,"rsi_14":35.43,"sma_20":13313.5,"sma_60":11653.67,"sma_120":10290.58},{"date":"2025-02-03","open":12380,"high":12380,"low":10930,"close":11780,"volume":655881,"rsi_14":36.24,"sma_20":13200.0,"sma_60":11671.33,"sma_120":10322.75},{"date":"2025-02-04","open":11960,"high":12170,"low":11780,"close":12100,"volume":253668,"rsi_14":39.04,"sma_20":13086.5,"sma_60":11698.5,"sma_120":10357.5},{"date":"2025-02-05","open":12100,"high":12720,"low":12010,"close":12510,"volume":427277,"rsi_14":43.95,"sma_20":12968.0,"sma_60":11733.0,"sma_120":10394.92},{"date":"2025-02-06","open":12450,"high":12510,"low":12170,"close":12380,"volume":215884,"rsi_14":47.49,"sma_20":12855.5,"sma_60":11755.5,"sma_120":10436.42},{"date":"2025-02-07","open":12380,"high":13580,"low":12100,"close":12960,"volume":1502254,"rsi_14":50.31,"sma_20":12813.0,"sma_60":11786.83,"sma_120":10494.0},{"date":"2025-02-10","open":14400,"high":14470,"low":13690,"close":14100,"volume":2092488,"rsi_14":60.99,"sma_20":12826.5,"sma_60":11830.33,"sma_120":10558.25},{"date":"2025-02-11","open":13860,"high":15150,"low":13800,"close":14720,"volume":2219597,"rsi_14":60.85,"sma_20":12913.5,"sma_60":11881.0,"sma_120":10623.58},{"date":"2025-02-12","open":14720,"high":15150,"low":13670,"close":13800,"volume":1077912,"rsi_14":54.43,"sma_20":12948.5,"sma_60":11917.5,"sma_120":10681.75},{"date":"2025-02-13","open":14200,"high":14360,"low":13750,"close":13770,"volume":479675,"rsi_14":56.33,"sma_20":12981.5,"sma_60":11952.83,"sma_120":10738.83},{"date":"2025-02-14","open":13960,"high":14300,"low":13500,"close":13920,"volume":609456,"rsi_14":56.12,"sma_20":13047.0,"sma_60":12002.33,"sma_120":10794.25},{"date":"2025-02-17","open":14410,"high":15250,"low":14280,"close":15080,"volume":1862608,"rsi_14":64.87,"sma_20":13154.5,"sma_60":12081.83,"sma_120":10860.0},{"date":"2025-02-18","open":15000,"high":16840,"low":14630,"close":16630,"volume":2647700,"rsi_14":76.56,"sma_20":13345.5,"sma_60":12185.67,"sma_120":10937.83},{"date":"2025-02-19","open":16370,"high":16930,"low":15520,"close":15560,"volume":1108022,"rsi_14":66.55,"sma_20":13451.0,"sma_60":12247.83,"sma_120":11006.67},{"date":"2025-02-20","open":15620,"high":15690,"low":14680,"close":15170,"volume":584554,"rsi_14":64.32,"sma_20":13548.5,"sma_60":12300.33,"sma_120":11074.5},{"date":"2025-02-21","open":14830,"high":15280,"low":14730,"close":15070,"volume":354049,"rsi_14":69.19,"sma_20":13653.5,"sma_60":12353.0,"sma_120":11136.83},{"date":"2025-02-24","open":15070,"high":15140,"low":14440,"close":14980,"volume":396859,"rsi_14":67.27,"sma_20":13745.0,"sma_60":12411.17,"sma_120":11200.83},{"date":"2025-02-25","open":14530,"high":15160,"low":14060,"close":15000,"volume":466499,"rsi_14":65.66,"sma_20":13848.5,"sma_60":12471.83,"sma_120":11266.5},{"date":"2025-02-26","open":14980,"high":15470,"low":14280,"close":14700,"volume":479835,"rsi_14":64.29,"sma_20":13968.5,"sma_60":12525.17,"sma_120":11329.33},{"date":"2025-02-27","open":14630,"high":15030,"low":14550,"close":14800,"volume":227574,"rsi_14":62.04,"sma_20":14078.0,"sma_60":12583.5,"sma_120":11390.92},{"date":"2025-02-28","open":14610,"high":15250,"low":14210,"close":14280,"volume":878772,"rsi_14":51.28,"sma_20":14165.5,"sma_60":12637.67,"sma_120":11445.08},{"date":"2025-03-04","open":13840,"high":14400,"low":13500,"close":14020,"volume":354903,"rsi_14":44.74,"sma_20":14277.5,"sma_60":12687.83,"sma_120":11496.0},{"date":"2025-03-05","open":14190,"high":14260,"low":13220,"close":13240,"volume":546171,"rsi_14":45.71,"sma_20":14334.5,"sma_60":12734.0,"sma_120":11546.33},{"date":"2025-03-06","open":13770,"high":14000,"low":13440,"close":13440,"volume":535094,"rsi_14":47.53,"sma_20":14381.0,"sma_60":12770.0,"sma_120":11594.25},{"date":"2025-03-07","open":13400,"high":13520,"low":12430,"close":12600,"volume":565731,"rsi_14":41.06,"sma_20":14392.0,"sma_60":12794.17,"sma_120":11636.08},{"date":"2025-03-10","open":12300,"high":12590,"low":11700,"close":11760,"volume":567664,"rsi_14":26.49,"sma_20":14332.0,"sma_60":12815.0,"sma_120":11672.5},{"date":"2025-03-11","open":11120,"high":12080,"low":10900,"close":11950,"volume":674091,"rsi_14":8.95,"sma_20":14224.5,"sma_60":12839.33,"sma_120":11714.67},{"date":"2025-03-12","open":11980,"high":12090,"low":11680,"close":11690,"volume":260530,"rsi_14":10.43,"sma_20":14073.0,"sma_60":12867.83,"sma_120":11755.25},{"date":"2025-03-13","open":11800,"high":12060,"low":11380,"close":11380,"volume":218225,"rsi_14":10.6,"sma_20":13952.0,"sma_60":12912.5,"sma_120":11790.17},{"date":"2025-03-14","open":11350,"high":12400,"low":11320,"close":11550,"volume":271984,"rsi_14":13.93,"sma_20":13841.0,"sma_60":12951.33,"sma_120":11827.17},{"date":"2025-03-17","open":11690,"high":12110,"low":11450,"close":11950,"volume":375672,"rsi_14":20.81,"sma_20":13742.5,"sma_60":12995.17,"sma_120":11859.25},{"date":"2025-03-18","open":11990,"high":12210,"low":11800,"close":12120,"volume":279221,"rsi_14":23.03,"sma_20":13594.5,"sma_60":13036.33,"sma_120":11896.0},{"date":"2025-03-19","open":12000,"high":12500,"low":11900,"close":12340,"volume":380189,"rsi_14":27.57,"sma_20":13380.0,"sma_60":13077.5,"sma_120":11932.33},{"date":"2025-03-20","open":12480,"high":12550,"low":11470,"close":11510,"volume":373772,"rsi_14":22.54,"sma_20":13177.5,"sma_60":13093.17,"sma_120":11957.92},{"date":"2025-03-21","open":11530,"high":12100,"low":11530,"close":12090,"volume":238118,"rsi_14":31.9,"sma_20":13023.5,"sma_60":13120.5,"sma_120":11977.0},{"date":"2025-03-24","open":11910,"high":12700,"low":11870,"close":12660,"volume":385340,"rsi_14":39.31,"sma_20":12903.0,"sma_60":13151.83,"sma_120":11997.25},{"date":"2025-03-25","open":12990,"high":13060,"low":12030,"close":12320,"volume":436954,"rsi_14":42.23,"sma_20":12770.0,"sma_60":13183.17,"sma_120":12013.67},{"date":"2025-03-26","open":12300,"high":12640,"low":12180,"close":12500,"volume":245236,"rsi_14":42.03,"sma_20":12645.0,"sma_60":13224.0,"sma_120":12032.75},{"date":"2025-03-27","open":12470,"high":12470,"low":11710,"close":11830,"volume":238569,"rsi_14":43.28,"sma_20":12501.5,"sma_60":13249.17,"sma_120":12046.25},{"date":"2025-03-28","open":11870,"high":11880,"low":10690,"close":10800,"volume":331448,"rsi_14":41.89,"sma_20":12301.5,"sma_60":13225.33,"sma_120":12042.92},{"date":"2025-03-31","open":10690,"high":10690,"low":9840,"close":9920,"volume":188554,"rsi_14":34.64,"sma_20":12083.5,"sma_60":13187.5,"sma_120":12036.83},{"date":"2025-04-01","open":10020,"high":10380,"low":9890,"close":10200,"volume":89959,"rsi_14":38.76,"sma_20":11892.5,"sma_60":13123.33,"sma_120":12035.58},{"date":"2025-04-02","open":10350,"high":10450,"low":9700,"close":9760,"volume":203347,"rsi_14":38.02,"sma_20":11718.5,"sma_60":13046.5,"sma_120":12026.17},{"date":"2025-04-03","open":9180,"high":9830,"low":9090,"close":9420,"volume":121692,"rsi_14":34.63,"sma_20":11517.5,"sma_60":12955.5,"sma_120":12017.5},{"date":"2025-04-04","open":9280,"high":9510,"low":8990,"close":9300,"volume":143499,"rsi_14":30.08,"sma_20":11352.5,"sma_60":12866.67,"sma_120":12001.67},{"date":"2025-04-07","open":8990,"high":8990,"low":8350,"close":8350,"volume":141269,"rsi_14":24.63,"sma_20":11182.0,"sma_60":12775.67,"sma_120":11983.08},{"date":"2025-04-08","open":8770,"high":8900,"low":8210,"close":8310,"volume":97342,"rsi_14":22.21,"sma_20":11000.0,"sma_60":12683.67,"sma_120":11967.33},{"date":"2025-04-09","open":8150,"high":8230,"low":7560,"close":7740,"volume":213237,"rsi_14":23.03,"sma_20":10802.5,"sma_60":12596.33,"sma_120":11938.83},{"date":"2025-04-10","open":8600,"high":8630,"low":8120,"close":8540,"volume":128980,"rsi_14":25.38,"sma_20":10660.5,"sma_60":12520.33,"sma_120":11913.92},{"date":"2025-04-11","open":8300,"high":9040,"low":8300,"close":9030,"volume":152365,"rsi_14":24.54,"sma_20":10534.5,"sma_60":12452.33,"sma_120":11889.17},{"date":"2025-04-14","open":9250,"high":9260,"low":9030,"close":9250,"volume":94703,"rsi_14":28.1,"sma_20":10399.5,"sma_60":12396.33,"sma_120":11868.75},{"date":"2025-04-15","open":9480,"high":9480,"low":9230,"close":9330,"volume":82106,"rsi_14":27.06,"sma_20":10260.0,"sma_60":12336.33,"sma_120":11848.5},{"date":"2025-04-16","open":9250,"high":9330,"low":9040,"close":9060,"volume":93153,"rsi_14":28.73,"sma_20":10096.0,"sma_60":12273.83,"sma_120":11829.58},{"date":"2025-04-17","open":9050,"high":9270,"low":9050,"close":9200,"volume":43127,"rsi_14":35.77,"sma_20":9980.5,"sma_60":12203.0,"sma_120":11806.92},{"date":"2025-04-18","open":9260,"high":9270,"low":8950,"close":9160,"volume":55807,"rsi_14":42.05,"sma_20":9834.0,"sma_60":12135.33,"sma_120":11789.25},{"date":"2025-04-21","open":9150,"high":9260,"low":8910,"close":8920,"volume":47341,"rsi_14":36.5,"sma_20":9647.0,"sma_60":12067.83,"sma_120":11773.58},{"date":"2025-04-22","open":8770,"high":8940,"low":8770,"close":8940,"volume":46000,"rsi_14":40.51,"sma_20":9478.0,"sma_60":11997.67,"sma_120":11761.83},{"date":"2025-04-23","open":9330,"high":9560,"low":9160,"close":9530,"volume":119056,"rsi_14":51.2,"sma_20":9329.5,"sma_60":11941.0,"sma_120":11754.75},{"date":"2025-04-24","open":9850,"high":9850,"low":9300,"close":9460,"volume":90013,"rsi_14":51.77,"sma_20":9211.0,"sma_60":11893.67,"sma_120":11747.83},{"date":"2025-04-25","open":9850,"high":10050,"low":9700,"close":9850,"volume":139762,"rsi_14":68.94,"sma_20":9163.5,"sma_60":11847.67,"sma_120":11738.75},{"date":"2025-04-28","open":10360,"high":10390,"low":9860,"close":9910,"volume":177261,"rsi_14":70.1,"sma_20":9163.0,"sma_60":11804.0,"sma_120":11728.83},{"date":"2025-04-29","open":10050,"high":10120,"low":9650,"close":9880,"volume":57881,"rsi_14":81.1,"sma_20":9147.0,"sma_60":11772.33,"sma_120":11721.83},{"date":"2025-04-30","open":9880,"high":9940,"low":9510,"close":9610,"volume":61276,"rsi_14":68.38,"sma_20":9139.5,"sma_60":11730.83,"sma_120":11714.67},{"date":"2025-05-02","open":9630,"high":9830,"low":9610,"close":9650,"volume":44044,"rsi_14":62.6,"sma_20":9151.0,"sma_60":11683.17,"sma_120":11708.08},{"date":"2025-05-07","open":9710,"high":10070,"low":9590,"close":9780,"volume":95381,"rsi_14":61.18,"sma_20":9175.0,"sma_60":11639.83,"sma_120":11697.67},{"date":"2025-05-08","open":9850,"high":9980,"low":9810,"close":9890,"volume":46142,"rsi_14":61.67,"sma_20":9252.0,"sma_60":11588.67,"sma_120":11687.75},{"date":"2025-05-09","open":9990,"high":9990,"low":9470,"close":9560,"volume":83893,"rsi_14":60.16,"sma_20":9314.5,"sma_60":11513.0,"sma_120":11671.67},{"date":"2025-05-12","open":9810,"high":10320,"low":9790,"close":10040,"volume":143250,"rsi_14":65.0,"sma_20":9429.5,"sma_60":11435.0,"sma_120":11658.0},{"date":"2025-05-13","open":10280,"high":10340,"low":10040,"close":10200,"volume":89098,"rsi_14":67.81,"sma_20":9512.5,"sma_60":11375.0,"sma_120":11646.25},{"date":"2025-05-14","open":10290,"high":10350,"low":10050,"close":10350,"volume":68323,"rsi_14":75.27,"sma_20":9578.5,"sma_60":11318.0,"sma_120":11635.42},{"date":"2025-05-15","open":10550,"high":10670,"low":10200,"close":10550,"volume":156941,"rsi_14":76.74,"sma_20":9643.5,"sma_60":11261.83,"sma_120":11632.08},{"date":"2025-05-16","open":10380,"high":10440,"low":10120,"close":10300,"volume":92985,"rsi_14":64.42,"sma_20":9692.0,"sma_60":11182.17,"sma_120":11632.0},{"date":"2025-05-19","open":10000,"high":10140,"low":9860,"close":9880,"volume":72087,"rsi_14":56.95,"sma_20":9733.0,"sma_60":11069.67,"sma_120":11627.67},{"date":"2025-05-20","open":10140,"high":10150,"low":9900,"close":9970,"volume":57302,"rsi_14":52.21,"sma_20":9771.5,"sma_60":10976.5,"sma_120":11612.17},{"date":"2025-05-21","open":10160,"high":10390,"low":10030,"close":10100,"volume":102865,"rsi_14":53.41,"sma_20":9818.5,"sma_60":10892.0,"sma_120":11596.17},{"date":"2025-05-22","open":10030,"high":10030,"low":9530,"close":9560,"volume":100516,"rsi_14":45.15,"sma_20":9850.5,"sma_60":10800.17,"sma_120":11576.58},{"date":"2025-05-23","open":9760,"high":10400,"low":9490,"close":10270,"volume":166610,"rsi_14":58.82,"sma_20":9917.0,"sma_60":10721.67,"sma_120":11566.42},{"date":"2025-05-26","open":10470,"high":10470,"low":10050,"close":10370,"volume":84989,"rsi_14":59.47,"sma_20":9959.0,"sma_60":10644.5,"sma_120":11558.17},{"date":"2025-05-27","open":10480,"high":10480,"low":10170,"close":10360,"volume":54908,"rsi_14":57.88,"sma_20":10004.0,"sma_60":10572.17,"sma_120":11548.67},{"date":"2025-05-28","open":10450,"high":10580,"low":10210,"close":10290,"volume":68453,"rsi_14":55.49,"sma_20":10026.0,"sma_60":10497.0,"sma_120":11540.25},{"date":"2025-05-29","open":10390,"high":10520,"low":10210,"close":10320,"volume":80476,"rsi_14":61.38,"sma_20":10046.5,"sma_60":10431.0,"sma_120":11534.33},{"date":"2025-05-30","open":10320,"high":10320,"low":9900,"close":9930,"volume":74382,"rsi_14":48.31,"sma_20":10049.0,"sma_60":10362.83,"sma_120":11525.33},{"date":"2025-06-02","open":10230,"high":10230,"low":9990,"close":10100,"volume":60668,"rsi_14":48.47,"sma_20":10073.5,"sma_60":10310.5,"sma_120":11522.25},{"date":"2025-06-04","open":10170,"high":10250,"low":9870,"close":10000,"volume":77630,"rsi_14":44.55,"sma_20":10091.0,"sma_60":10253.17,"sma_120":11511.58},{"date":"2025-06-05","open":9960,"high":9990,"low":9730,"close":9800,"volume":146161,"rsi_14":38.32,"sma_20":10092.0,"sma_60":10206.5,"sma_120":11500.33},{"date":"2025-06-09","open":9880,"high":9880,"low":9330,"close":9550,"volume":138732,"rsi_14":38.32,"sma_20":10075.0,"sma_60":10169.67,"sma_120":11492.33},{"date":"2025-06-10","open":9820,"high":9820,"low":9520,"close":9530,"volume":66496,"rsi_14":43.77,"sma_20":10073.5,"sma_60":10129.33,"sma_120":11484.33},{"date":"2025-06-11","open":9690,"high":9890,"low":9540,"close":9620,"volume":224466,"rsi_14":43.77,"sma_20":10052.5,"sma_60":10094.83,"sma_120":11481.33},{"date":"2025-06-12","open":9760,"high":9760,"low":9370,"close":9520,"volume":153179,"rsi_14":39.57,"sma_20":10018.5,"sma_60":10063.83,"sma_120":11488.17},{"date":"2025-06-13","open":9490,"high":9490,"low":8820,"close":8940,"volume":258492,"rsi_14":39.01,"sma_20":9948.0,"sma_60":10020.33,"sma_120":11485.83},{"date":"2025-06-16","open":8890,"high":9230,"low":8810,"close":9060,"volume":152193,"rsi_14":22.87,"sma_20":9873.5,"sma_60":9972.17,"sma_120":11483.67},{"date":"2025-06-17","open":9100,"high":9230,"low":8860,"close":8990,"volume":122930,"rsi_14":18.64,"sma_20":9808.0,"sma_60":9920.0,"sma_120":11478.17},{"date":"2025-06-18","open":8920,"high":9090,"low":8800,"close":9060,"volume":99521,"rsi_14":21.24,"sma_20":9767.0,"sma_60":9865.33,"sma_120":11471.42},{"date":"2025-06-19","open":9100,"high":9190,"low":8920,"close":9150,"volume":75243,"rsi_14":25.0,"sma_20":9726.0,"sma_60":9826.0,"sma_120":11459.58},{"date":"2025-06-20","open":9260,"high":9290,"low":9030,"close":9190,"volume":103456,"rsi_14":25.33,"sma_20":9680.5,"sma_60":9777.67,"sma_120":11449.08},{"date":"2025-06-23","open":8970,"high":9100,"low":8820,"close":9060,"volume":108024,"rsi_14":28.57,"sma_20":9655.5,"sma_60":9717.67,"sma_120":11434.75},{"date":"2025-06-24","open":9490,"high":9840,"low":9280,"close":9540,"volume":412216,"rsi_14":38.03,"sma_20":9619.0,"sma_60":9671.33,"sma_120":11427.25},{"date":"2025-06-25","open":9370,"high":9390,"low":9080,"close":9130,"volume":149928,"rsi_14":33.58,"sma_20":9557.0,"sma_60":9615.17,"sma_120":11419.58},{"date":"2025-06-26","open":9100,"high":9110,"low":8810,"close":8890,"volume":102927,"rsi_14":33.09,"sma_20":9483.5,"sma_60":9566.17,"sma_120":11407.67},{"date":"2025-06-27","open":8940,"high":8990,"low":8710,"close":8750,"volume":96229,"rsi_14":34.5,"sma_20":9406.5,"sma_60":9532.0,"sma_120":11378.67},{"date":"2025-06-30","open":8760,"high":8830,"low":8480,"close":8640,"volume":110289,"rsi_14":33.33,"sma_20":9322.5,"sma_60":9510.67,"sma_120":11349.08},{"date":"2025-07-01","open":8850,"high":8850,"low":8480,"close":8500,"volume":92344,"rsi_14":29.41,"sma_20":9251.0,"sma_60":9482.33,"sma_120":11302.83},{"date":"2025-07-02","open":8530,"high":8540,"low":8150,"close":8220,"volume":81917,"rsi_14":27.59,"sma_20":9157.0,"sma_60":9456.67,"sma_120":11251.58},{"date":"2025-07-03","open":8260,"high":8450,"low":8260,"close":8370,"volume":73926,"rsi_14":38.46,"sma_20":9075.5,"sma_60":9439.17,"sma_120":11197.33},{"date":"2025-07-04","open":8430,"high":8470,"low":8190,"close":8300,"volume":50061,"rsi_14":34.3,"sma_20":9000.5,"sma_60":9422.5,"sma_120":11144.58},{"date":"2025-07-07","open":8220,"high":8400,"low":8150,"close":8260,"volume":43456,"rsi_14":34.73,"sma_20":8936.0,"sma_60":9421.0,"sma_120":11098.33},{"date":"2025-07-08","open":8200,"high":8310,"low":8160,"close":8200,"volume":47032,"rsi_14":31.93,"sma_20":8869.5,"sma_60":9419.17,"sma_120":11051.42},{"date":"2025-07-09","open":8200,"high":8250,"low":8080,"close":8120,"volume":79486,"rsi_14":28.27,"sma_20":8794.5,"sma_60":9425.5,"sma_120":11010.92},{"date":"2025-07-10","open":8090,"high":8150,"low":7930,"close":8070,"volume":80507,"rsi_14":26.47,"sma_20":8722.0,"sma_60":9417.67,"sma_120":10969.0},{"date":"2025-07-11","open":8120,"high":8220,"low":8060,"close":8210,"volume":54201,"rsi_14":32.22,"sma_20":8685.5,"sma_60":9404.0,"sma_120":10928.17},{"date":"2025-07-14","open":8250,"high":8370,"low":8040,"close":8080,"volume":52865,"rsi_14":14.22,"sma_20":8636.5,"sma_60":9384.5,"sma_120":10890.42},{"date":"2025-07-15","open":8080,"high":8090,"low":7940,"close":8050,"volume":53682,"rsi_14":17.47,"sma_20":8589.5,"sma_60":9363.17,"sma_120":10849.75},{"date":"2025-07-16","open":8080,"high":8080,"low":7940,"close":8000,"volume":40362,"rsi_14":19.73,"sma_20":8536.5,"sma_60":9345.5,"sma_120":10809.67},{"date":"2025-07-17","open":8030,"high":8140,"low":7950,"close":8130,"volume":60767,"rsi_14":28.77,"sma_20":8485.5,"sma_60":9327.67,"sma_120":10765.33},{"date":"2025-07-18","open":8340,"high":8340,"low":8050,"close":8160,"volume":70395,"rsi_14":32.61,"sma_20":8434.0,"sma_60":9311.0,"sma_120":10723.17},{"date":"2025-07-21","open":8180,"high":8230,"low":8080,"close":8210,"volume":45809,"rsi_14":38.76,"sma_20":8391.5,"sma_60":9299.17,"sma_120":10683.5},{"date":"2025-07-22","open":8210,"high":8270,"low":8020,"close":8160,"volume":51100,"rsi_14":47.17,"sma_20":8322.5,"sma_60":9286.17,"sma_120":10641.92},{"date":"2025-07-23","open":8140,"high":8140,"low":7950,"close":8010,"volume":43035,"rsi_14":33.02,"sma_20":8266.5,"sma_60":9260.83,"sma_120":10600.92},{"date":"2025-07-24","open":8040,"high":8100,"low":7920,"close":7930,"volume":45050,"rsi_14":32.71,"sma_20":8218.5,"sma_60":9235.33,"sma_120":10564.5},{"date":"2025-07-25","open":7860,"high":7900,"low":7810,"close":7840,"volume":37707,"rsi_14":31.25,"sma_20":8173.0,"sma_60":9201.83,"sma_120":10524.75},{"date":"2025-07-28","open":8020,"high":8020,"low":7700,"close":7840,"volume":52208,"rsi_14":33.02,"sma_20":8133.0,"sma_60":9167.33,"sma_120":10485.67},{"date":"2025-07-29","open":7800,"high":7930,"low":7700,"close":7800,"volume":61444,"rsi_14":34.31,"sma_20":8098.0,"sma_60":9132.67,"sma_120":10452.5},{"date":"2025-07-30","open":7800,"high":7990,"low":7590,"close":7920,"volume":43617,"rsi_14":43.12,"sma_20":8083.0,"sma_60":9104.5,"sma_120":10417.67},{"date":"2025-07-31","open":7990,"high":7990,"low":7810,"close":7890,"volume":31880,"rsi_14":33.67,"sma_20":8059.0,"sma_60":9075.17,"sma_120":10379.17},{"date":"2025-08-01","open":7870,"high":7920,"low":7560,"close":7580,"volume":74820,"rsi_14":28.45,"sma_20":8023.0,"sma_60":9038.5,"sma_120":10339.17},{"date":"2025-08-04","open":7580,"high":7750,"low":7540,"close":7700,"volume":20585,"rsi_14":36.0,"sma_20":7995.0,"sma_60":9002.0,"sma_120":10295.33},{"date":"2025-08-05","open":7840,"high":8280,"low":7720,"close":8090,"volume":109911,"rsi_14":52.83,"sma_20":7989.5,"sma_60":8977.5,"sma_120":10245.25},{"date":"2025-08-06","open":8300,"high":8420,"low":8020,"close":8200,"volume":162345,"rsi_14":52.23,"sma_20":7993.5,"sma_60":8946.83,"sma_120":10190.92},{"date":"2025-08-07","open":8440,"high":8710,"low":8350,"close":8490,"volume":175860,"rsi_14":59.02,"sma_20":8014.5,"sma_60":8918.33,"sma_120":10146.67},{"date":"2025-08-08","open":8490,"high":8590,"low":8320,"close":8350,"volume":56606,"rsi_14":53.65,"sma_20":8021.5,"sma_60":8885.0,"sma_120":10101.5},{"date":"2025-08-11","open":8390,"high":8590,"low":8180,"close":8180,"volume":55536,"rsi_14":50.49,"sma_20":8026.5,"sma_60":8845.5,"sma_120":10053.67},{"date":"2025-08-12","open":8210,"high":8290,"low":8060,"close":8110,"volume":43470,"rsi_14":52.55,"sma_20":8029.5,"sma_60":8809.0,"sma_120":9995.58},{"date":"2025-08-13","open":8110,"high":8170,"low":7980,"close":8080,"volume":29733,"rsi_14":53.93,"sma_20":8033.5,"sma_60":8779.0,"sma_120":9924.33},{"date":"2025-08-14","open":8110,"high":8130,"low":7900,"close":7930,"volume":78634,"rsi_14":52.28,"sma_20":8023.5,"sma_60":8745.0,"sma_120":9860.75},{"date":"2025-08-18","open":7860,"high":7900,"low":7730,"close":7750,"volume":48094,"rsi_14":47.91,"sma_20":8003.0,"sma_60":8705.83,"sma_120":9798.92},{"date":"2025-08-19","open":7750,"high":7840,"low":7500,"close":7560,"volume":50966,"rsi_14":44.78,"sma_20":7970.5,"sma_60":8672.5,"sma_120":9736.33},{"date":"2025-08-20","open":7450,"high":7450,"low":7120,"close":7260,"volume":71143,"rsi_14":36.69,"sma_20":7925.5,"sma_60":8622.33,"sma_120":9672.0},{"date":"2025-08-21","open":7330,"high":7360,"low":7000,"close":7210,"volume":26643,"rsi_14":36.4,"sma_20":7885.5,"sma_60":8569.67,"sma_120":9607.08},{"date":"2025-08-22","open":7220,"high":7350,"low":7190,"close":7280,"volume":17884,"rsi_14":43.36,"sma_20":7853.0,"sma_60":8518.33,"sma_120":9545.25},{"date":"2025-08-25","open":7400,"high":7580,"low":7370,"close":7500,"volume":20729,"rsi_14":45.76,"sma_20":7836.0,"sma_60":8471.83,"sma_120":9484.42},{"date":"2025-08-26","open":7680,"high":7890,"low":7450,"close":7830,"volume":62971,"rsi_14":44.35,"sma_20":7835.5,"sma_60":8430.33,"sma_120":9430.67},{"date":"2025-08-27","open":7890,"high":8390,"low":7770,"close":8350,"volume":148930,"rsi_14":52.77,"sma_20":7863.0,"sma_60":8404.0,"sma_120":9383.42},{"date":"2025-08-28","open":8500,"high":8630,"low":8370,"close":8490,"volume":69910,"rsi_14":50.0,"sma_20":7891.5,"sma_60":8377.17,"sma_120":9343.83},{"date":"2025-08-29","open":8790,"high":8920,"low":8560,"close":8730,"volume":137272,"rsi_14":57.14,"sma_20":7933.5,"sma_60":8356.0,"sma_120":9304.58},{"date":"2025-09-01","open":8420,"high":8680,"low":7960,"close":8000,"volume":75151,"rsi_14":47.2,"sma_20":7954.5,"sma_60":8326.0,"sma_120":9266.25},{"date":"2025-09-02","open":8080,"high":8200,"low":8000,"close":8160,"volume":33492,"rsi_14":50.76,"sma_20":7977.5,"sma_60":8302.83,"sma_120":9236.25},{"date":"2025-09-03","open":10210,"high":10300,"low":8820,"close":8930,"volume":1696214,"rsi_14":60.49,"sma_20":8019.5,"sma_60":8292.83,"sma_120":9211.08},{"date":"2025-09-04","open":9040,"high":9870,"low":8740,"close":9290,"volume":838162,"rsi_14":65.96,"sma_20":8074.0,"sma_60":8287.33,"sma_120":9191.08},{"date":"2025-09-05","open":9290,"high":9290,"low":8980,"close":9040,"volume":222209,"rsi_14":64.9,"sma_20":8101.5,"sma_60":8279.33,"sma_120":9171.58},{"date":"2025-09-08","open":8820,"high":8940,"low":8600,"close":8600,"volume":205179,"rsi_14":61.35,"sma_20":8114.0,"sma_60":8273.67,"sma_120":9147.0},{"date":"2025-09-09","open":8690,"high":8810,"low":8510,"close":8750,"volume":156190,"rsi_14":66.82,"sma_20":8142.5,"sma_60":8268.5,"sma_120":9120.33},{"date":"2025-09-10","open":8730,"high":8810,"low":8660,"close":8710,"volume":83509,"rsi_14":66.97,"sma_20":8172.5,"sma_60":8263.83,"sma_120":9091.92},{"date":"2025-09-11","open":8690,"high":8740,"low":8510,"close":8580,"volume":84523,"rsi_14":64.51,"sma_20":8197.5,"sma_60":8255.83,"sma_120":9060.58},{"date":"2025-09-12","open":8660,"high":8860,"low":8620,"close":8790,"volume":98520,"rsi_14":64.43,"sma_20":8240.5,"sma_60":8249.83,"sma_120":9037.92},{"date":"2025-09-15","open":8920,"high":8990,"low":8660,"close":8740,"volume":123561,"rsi_14":60.86,"sma_20":8290.0,"sma_60":8242.33,"sma_120":9010.0},{"date":"2025-09-16","open":8920,"high":8970,"low":8700,"close":8950,"volume":116616,"rsi_14":57.73,"sma_20":8359.5,"sma_60":8240.5,"sma_120":8979.08},{"date":"2025-09-17","open":8930,"high":9100,"low":8760,"close":8800,"volume":102796,"rsi_14":53.98,"sma_20":8436.5,"sma_60":8228.17,"sma_120":8949.75},{"date":"2025-09-18","open":8850,"high":8981,"low":8740,"close":8780,"volume":91230,"rsi_14":50.27,"sma_20":8513.5,"sma_60":8221.83,"sma_120":8918.5},{"date":"2025-09-19","open":8790,"high":8790,"low":8500,"close":8750,"volume":97235,"rsi_14":62.63,"sma_20":8587.0,"sma_60":8219.5,"sma_120":8892.83},{"date":"2025-09-22","open":8830,"high":9530,"low":8790,"close":9030,"volume":856973,"rsi_14":64.08,"sma_20":8663.5,"sma_60":8224.17,"sma_120":8878.08},{"date":"2025-09-23","open":9050,"high":9150,"low":8860,"close":8920,"volume":211150,"rsi_14":49.79,"sma_20":8718.0,"sma_60":8228.83,"sma_120":8869.75},{"date":"2025-09-24","open":8850,"high":8870,"low":8530,"close":8780,"volume":167514,"rsi_14":38.46,"sma_20":8739.5,"sma_60":8233.5,"sma_120":8857.92},{"date":"2025-09-25","open":8630,"high":9180,"low":8600,"close":8770,"volume":198176,"rsi_14":43.15,"sma_20":8753.5,"sma_60":8242.67,"sma_120":8849.67},{"date":"2025-09-26","open":8890,"high":8890,"low":8260,"close":8400,"volume":219764,"rsi_14":44.74,"sma_20":8737.0,"sma_60":8243.17,"sma_120":8841.17},{"date":"2025-09-29","open":8400,"high":8570,"low":8300,"close":8430,"volume":92748,"rsi_14":41.01,"sma_20":8758.5,"sma_60":8245.33,"sma_120":8833.92},{"date":"2025-09-30","open":8370,"high":8500,"low":8230,"close":8270,"volume":73156,"rsi_14":38.42,"sma_20":8764.0,"sma_60":8245.5,"sma_120":8833.25},{"date":"2025-10-01","open":8230,"high":8580,"low":8230,"close":8370,"volume":77229,"rsi_14":44.39,"sma_20":8736.0,"sma_60":8248.33,"sma_120":8833.75},{"date":"2025-10-02","open":8470,"high":8750,"low":8420,"close":8660,"volume":110071,"rsi_14":46.67,"sma_20":8704.5,"sma_60":8257.33,"sma_120":8841.42},{"date":"2025-10-10","open":8690,"high":8970,"low":8690,"close":8960,"volume":168131,"rsi_14":55.0,"sma_20":8700.5,"sma_60":8272.17,"sma_120":8844.92},{"date":"2025-10-13","open":8800,"high":9010,"low":8710,"close":8920,"volume":144534,"rsi_14":49.26,"sma_20":8716.5,"sma_60":8284.0,"sma_120":8844.0},{"date":"2025-10-14","open":9030,"high":9120,"low":8610,"close":8680,"volume":213276,"rsi_14":47.17,"sma_20":8713.0,"sma_60":8294.0,"sma_120":8839.25},{"date":"2025-10-15","open":8690,"high":9160,"low":8680,"close":9120,"volume":197978,"rsi_14":57.37,"sma_20":8733.5,"sma_60":8311.83,"sma_120":8837.5},{"date":"2025-10-16","open":9240,"high":9990,"low":9210,"close":9410,"volume":863914,"rsi_14":61.79,"sma_20":8775.0,"sma_60":8335.33,"sma_120":8840.42},{"date":"2025-10-17","open":9410,"high":9440,"low":9030,"close":9060,"volume":223089,"rsi_14":50.52,"sma_20":8788.5,"sma_60":8350.83,"sma_120":8839.25},{"date":"2025-10-20","open":9060,"high":9220,"low":8790,"close":8920,"volume":204574,"rsi_14":50.0,"sma_20":8797.5,"sma_60":8363.5,"sma_120":8837.25},{"date":"2025-10-21","open":8930,"high":9200,"low":8760,"close":8770,"volume":146904,"rsi_14":49.83,"sma_20":8788.5,"sma_60":8372.83,"sma_120":8836.0},{"date":"2025-10-22","open":8770,"high":8790,"low":8320,"close":8520,"volume":213338,"rsi_14":46.03,"sma_20":8774.5,"sma_60":8378.83,"sma_120":8832.5},{"date":"2025-10-23","open":8470,"high":8520,"low":8280,"close":8290,"volume":173561,"rsi_14":48.17,"sma_20":8751.5,"sma_60":8383.5,"sma_120":8822.17},{"date":"2025-10-24","open":8340,"high":8400,"low":8050,"close":8140,"volume":198073,"rsi_14":45.37,"sma_20":8721.0,"sma_60":8387.0,"sma_120":8811.17},{"date":"2025-10-27","open":8150,"high":8220,"low":8050,"close":8120,"volume":121745,"rsi_14":47.49,"sma_20":8675.5,"sma_60":8391.67,"sma_120":8796.75},{"date":"2025-10-28","open":8220,"high":8220,"low":8000,"close":8090,"volume":95576,"rsi_14":45.21,"sma_20":8634.0,"sma_60":8395.83,"sma_120":8781.58},{"date":"2025-10-29","open":8080,"high":8170,"low":7850,"close":7910,"volume":217229,"rsi_14":36.65,"sma_20":8590.5,"sma_60":8397.67,"sma_120":8765.17},{"date":"2025-10-30","open":8070,"high":8190,"low":7820,"close":7830,"volume":147921,"rsi_14":28.19,"sma_20":8543.5,"sma_60":8396.17,"sma_120":8750.33},{"date":"2025-10-31","open":7910,"high":8290,"low":7800,"close":8270,"volume":237235,"rsi_14":39.13,"sma_20":8537.0,"sma_60":8402.5,"sma_120":8738.83},{"date":"2025-11-03","open":8350,"high":8780,"low":8310,"close":8360,"volume":474551,"rsi_14":44.37,"sma_20":8533.5,"sma_60":8415.5,"sma_120":8727.0},{"date":"2025-11-04","open":8360,"high":8410,"low":8100,"close":8140,"volume":136391,"rsi_14":31.3,"sma_20":8527.0,"sma_60":8422.83,"sma_120":8712.42},{"date":"2025-11-05","open":8130,"high":8130,"low":7580,"close":7750,"volume":221884,"rsi_14":19.49,"sma_20":8496.0,"sma_60":8417.17,"sma_120":8697.33},{"date":"2025-11-06","open":7960,"high":8070,"low":7680,"close":7700,"volume":87857,"rsi_14":21.9,"sma_20":8448.0,"sma_60":8408.83,"sma_120":8677.83},{"date":"2025-11-07","open":7700,"high":7730,"low":7190,"close":7360,"volume":240450,"rsi_14":20.23,"sma_20":8368.0,"sma_60":8390.0,"sma_120":8654.17},{"date":"2025-11-10","open":7310,"high":7530,"low":7190,"close":7480,"volume":85932,"rsi_14":25.1,"sma_20":8296.0,"sma_60":8375.5,"sma_120":8630.25},{"date":"2025-11-11","open":7490,"high":7730,"low":7300,"close":7420,"volume":61941,"rsi_14":27.08,"sma_20":8233.0,"sma_60":8362.83,"sma_120":8604.17},{"date":"2025-11-12","open":7430,"high":7840,"low":7300,"close":7780,"volume":108099,"rsi_14":39.92,"sma_20":8166.0,"sma_60":8357.33,"sma_120":8583.17},{"date":"2025-11-13","open":8050,"high":8120,"low":7730,"close":7910,"volume":154439,"rsi_14":45.42,"sma_20":8091.0,"sma_60":8354.5,"sma_120":8566.75},{"date":"2025-11-14","open":7870,"high":7870,"low":7560,"close":7560,"volume":81886,"rsi_14":40.14,"sma_20":8016.0,"sma_60":8348.33,"sma_120":8546.67},{"date":"2025-11-17","open":7610,"high":7770,"low":7400,"close":7470,"volume":51691,"rsi_14":39.31,"sma_20":7943.5,"sma_60":8343.67,"sma_120":8524.75},{"date":"2025-11-18","open":7470,"high":7480,"low":7160,"close":7200,"volume":96642,"rsi_14":38.13,"sma_20":7865.0,"sma_60":8337.67,"sma_120":8505.08},{"date":"2025-11-19","open":7150,"high":7460,"low":7020,"close":7250,"volume":51032,"rsi_14":40.2,"sma_20":7801.5,"sma_60":8337.5,"sma_120":8479.92},{"date":"2025-11-20","open":7200,"high":7460,"low":7200,"close":7380,"volume":37278,"rsi_14":33.21,"sma_20":7756.0,"sma_60":8340.33,"sma_120":8455.0},{"date":"2025-11-21","open":7230,"high":7450,"low":7060,"close":7390,"volume":62458,"rsi_14":31.13,"sma_20":7718.5,"sma_60":8342.17,"sma_120":8430.25},{"date":"2025-11-24","open":7370,"high":7500,"low":7270,"close":7390,"volume":32527,"rsi_14":34.04,"sma_20":7682.0,"sma_60":8340.33,"sma_120":8406.08},{"date":"2025-11-25","open":7540,"high":7900,"low":7280,"close":7300,"volume":88663,"rsi_14":39.02,"sma_20":7642.5,"sma_60":8331.5,"sma_120":8380.92},{"date":"2025-11-26","open":7310,"high":7900,"low":7250,"close":7820,"volume":73012,"rsi_14":52.38,"sma_20":7638.0,"sma_60":8322.67,"sma_120":8363.33},{"date":"2025-11-27","open":7870,"high":7900,"low":7720,"close":7750,"volume":34122,"rsi_14":58.67,"sma_20":7634.0,"sma_60":8310.33,"sma_120":8343.75},{"date":"2025-11-28","open":7760,"high":8200,"low":7760,"close":8140,"volume":143295,"rsi_14":63.1,"sma_20":7627.5,"sma_60":8300.5,"sma_120":8328.25},{"date":"2025-12-01","open":8140,"high":8410,"low":8090,"close":8170,"volume":138867,"rsi_14":65.06,"sma_20":7618.0,"sma_60":8303.33,"sma_120":8314.67},{"date":"2025-12-02","open":8170,"high":8440,"low":8160,"close":8360,"volume":81324,"rsi_14":62.5,"sma_20":7629.0,"sma_60":8306.67,"sma_120":8304.75},{"date":"2025-12-03","open":8360,"high":8450,"low":8280,"close":8330,"volume":50391,"rsi_14":59.46,"sma_20":7658.0,"sma_60":8296.67,"sma_120":8294.75},{"date":"2025-12-04","open":8410,"high":8510,"low":8270,"close":8370,"volume":150857,"rsi_14":71.2,"sma_20":7691.5,"sma_60":8281.33,"sma_120":8284.33},{"date":"2025-12-05","open":8490,"high":8490,"low":8240,"close":8390,"volume":85378,"rsi_14":75.0,"sma_20":7743.0,"sma_60":8270.5,"sma_120":8274.92},{"date":"2025-12-08","open":8470,"high":8610,"low":8290,"close":8530,"volume":182009,"rsi_14":88.89,"sma_20":7795.5,"sma_60":8269.33,"sma_120":8271.5},{"date":"2025-12-09","open":8530,"high":8570,"low":8300,"close":8420,"volume":84378,"rsi_14":83.05,"sma_20":7845.5,"sma_60":8263.83,"sma_120":8266.17},{"date":"2025-12-10","open":8380,"high":8450,"low":8250,"close":8250,"volume":61929,"rsi_14":74.03,"sma_20":7869.0,"sma_60":8256.17,"sma_120":8260.0},{"date":"2025-12-11","open":8400,"high":8890,"low":8310,"close":8690,"volume":414382,"rsi_14":79.02,"sma_20":7908.0,"sma_60":8258.0,"sma_120":8256.92},{"date":"2025-12-12","open":8750,"high":8860,"low":8350,"close":8550,"volume":153255,"rsi_14":74.37,"sma_20":7957.5,"sma_60":8254.0,"sma_120":8251.92},{"date":"2025-12-15","open":8540,"high":8630,"low":8250,"close":8470,"volume":67289,"rsi_14":74.68,"sma_20":8007.5,"sma_60":8249.5,"sma_120":8245.92},{"date":"2025-12-16","open":8910,"high":8970,"low":8270,"close":8460,"volume":234515,"rsi_14":67.2,"sma_20":8070.5,"sma_60":8241.33,"sma_120":8240.92},{"date":"2025-12-17","open":8670,"high":8750,"low":8170,"close":8190,"volume":205020,"rsi_14":60.68,"sma_20":8117.5,"sma_60":8231.17,"sma_120":8229.67},{"date":"2025-12-18","open":7910,"high":8140,"low":7860,"close":8000,"volume":88952,"rsi_14":46.24,"sma_20":8148.5,"sma_60":8218.67,"sma_120":8220.25},{"date":"2025-12-19","open":8140,"high":8500,"low":7930,"close":8380,"volume":112784,"rsi_14":54.75,"sma_20":8198.0,"sma_60":8212.5,"sma_120":8216.0},{"date":"2025-12-22","open":8550,"high":8600,"low":8380,"close":8440,"volume":82388,"rsi_14":51.92,"sma_20":8250.5,"sma_60":8202.67,"sma_120":8213.42},{"date":"2025-12-23","open":8640,"high":8640,"low":8010,"close":8040,"volume":102778,"rsi_14":44.08,"sma_20":8287.5,"sma_60":8188.0,"sma_120":8208.42},{"date":"2025-12-24","open":8060,"high":8380,"low":8060,"close":8300,"volume":103175,"rsi_14":48.69,"sma_20":8311.5,"sma_60":8180.0,"sma_120":8206.75},{"date":"2025-12-26","open":8560,"high":8770,"low":8220,"close":8340,"volume":301283,"rsi_14":49.07,"sma_20":8341.0,"sma_60":8172.83,"sma_120":8207.75},{"date":"2025-12-29","open":8460,"high":9030,"low":8320,"close":8820,"volume":532961,"rsi_14":54.79,"sma_20":8375.0,"sma_60":8179.83,"sma_120":8211.5},{"date":"2025-12-30","open":8740,"high":8880,"low":8380,"close":8410,"volume":161273,"rsi_14":49.85,"sma_20":8387.0,"sma_60":8179.5,"sma_120":8212.42},{"date":"2026-01-02","open":8560,"high":8930,"low":8530,"close":8870,"volume":286451,"rsi_14":58.56,"sma_20":8412.5,"sma_60":8189.5,"sma_120":8217.5},{"date":"2026-01-05","open":8930,"high":8940,"low":8450,"close":8700,"volume":272877,"rsi_14":50.15,"sma_20":8431.0,"sma_60":8195.0,"sma_120":8221.67},{"date":"2026-01-06","open":8810,"high":8870,"low":8280,"close":8470,"volume":221130,"rsi_14":48.84,"sma_20":8436.0,"sma_60":8191.83,"sma_120":8224.58},{"date":"2026-01-07","open":8490,"high":9080,"low":8360,"close":8550,"volume":798112,"rsi_14":51.16,"sma_20":8444.0,"sma_60":8185.0,"sma_120":8228.58},{"date":"2026-01-08","open":8560,"high":8700,"low":8100,"close":8250,"volume":546472,"rsi_14":47.18,"sma_20":8430.0,"sma_60":8173.83,"sma_120":8228.92},{"date":"2026-01-09","open":8370,"high":8460,"low":8060,"close":8100,"volume":204352,"rsi_14":48.75,"sma_20":8414.0,"sma_60":8164.17,"sma_120":8229.08},{"date":"2026-01-12","open":8100,"high":8460,"low":8075,"close":8200,"volume":240935,"rsi_14":52.84,"sma_20":8411.5,"sma_60":8148.83,"sma_120":8230.33},{"date":"2026-01-13","open":8200,"high":8560,"low":8140,"close":8260,"volume":174155,"rsi_14":48.12,"sma_20":8390.0,"sma_60":8129.67,"sma_120":8232.5},{"date":"2026-01-14","open":8280,"high":8640,"low":8200,"close":8300,"volume":245622,"rsi_14":47.8,"sma_20":8377.5,"sma_60":8117.0,"sma_120":8233.92},{"date":"2026-01-15","open":8390,"high":8670,"low":8090,"close":8650,"volume":333820,"rsi_14":59.74,"sma_20":8386.5,"sma_60":8112.5,"sma_120":8238.0},{"date":"2026-01-16","open":8760,"high":8840,"low":8340,"close":8490,"volume":306461,"rsi_14":53.14,"sma_20":8388.0,"sma_60":8107.83,"sma_120":8240.33},{"date":"2026-01-19","open":8560,"high":8610,"low":8180,"close":8310,"volume":257609,"rsi_14":40.52,"sma_20":8418.5,"sma_60":8107.67,"sma_120":8241.58},{"date":"2026-01-20","open":8310,"high":8490,"low":7900,"close":8370,"volume":343229,"rsi_14":49.15,"sma_20":8418.0,"sma_60":8111.5,"sma_120":8244.58},{"date":"2026-01-21","open":8270,"high":8570,"low":7970,"close":8190,"volume":322525,"rsi_14":33.5,"sma_20":8405.5,"sma_60":8112.67,"sma_120":8246.75},{"date":"2026-01-22","open":8200,"high":8600,"low":8120,"close":8290,"volume":380385,"rsi_14":39.7,"sma_20":8418.0,"sma_60":8116.0,"sma_120":8250.5},{"date":"2026-01-23","open":8470,"high":8960,"low":8340,"close":8520,"volume":688652,"rsi_14":51.26,"sma_20":8429.0,"sma_60":8126.17,"sma_120":8256.17},{"date":"2026-01-26","open":8600,"high":8660,"low":8300,"close":8490,"volume":297389,"rsi_14":48.45,"sma_20":8436.5,"sma_60":8137.17,"sma_120":8261.92},{"date":"2026-01-27","open":8490,"high":8670,"low":8280,"close":8590,"volume":331086,"rsi_14":59.77,"sma_20":8425.0,"sma_60":8142.5,"sma_120":8267.5},{"date":"2026-01-28","open":8700,"high":8940,"low":8590,"close":8690,"volume":291230,"rsi_14":67.46,"sma_20":8439.0,"sma_60":8148.0,"sma_120":8274.17},{"date":"2026-01-29","open":8690,"high":8790,"low":8300,"close":8680,"volume":304603,"rsi_14":65.0,"sma_20":8429.5,"sma_60":8157.0,"sma_120":8283.33},{"date":"2026-01-30","open":8690,"high":8700,"low":8160,"close":8200,"volume":454350,"rsi_14":48.51,"sma_20":8404.5,"sma_60":8164.5,"sma_120":8287.5},{"date":"2026-02-02","open":8140,"high":8270,"low":7760,"close":7780,"volume":367064,"rsi_14":39.17,"sma_20":8370.0,"sma_60":8165.83,"sma_120":8284.92},{"date":"2026-02-03","open":7910,"high":8240,"low":7890,"close":8230,"volume":192426,"rsi_14":41.6,"sma_20":8354.0,"sma_60":8180.33,"sma_120":8285.17},{"date":"2026-02-04","open":8180,"high":8240,"low":7950,"close":8040,"volume":249361,"rsi_14":41.11,"sma_20":8343.5,"sma_60":8172.83,"sma_120":8281.42},{"date":"2026-02-05","open":7950,"high":7960,"low":7590,"close":7640,"volume":280201,"rsi_14":35.49,"sma_20":8320.5,"sma_60":8175.5,"sma_120":8275.5},{"date":"2026-02-06","open":7400,"high":7510,"low":7150,"close":7360,"volume":229853,"rsi_14":34.32,"sma_20":8278.5,"sma_60":8174.5,"sma_120":8268.67},{"date":"2026-02-09","open":7460,"high":7850,"low":7350,"close":7760,"volume":160110,"rsi_14":40.95,"sma_20":8253.5,"sma_60":8174.17,"sma_120":8265.75},{"date":"2026-02-10","open":7900,"high":8040,"low":7800,"close":7890,"volume":113088,"rsi_14":45.48,"sma_20":8233.0,"sma_60":8173.83,"sma_120":8264.17},{"date":"2026-02-11","open":7900,"high":8030,"low":7750,"close":7850,"volume":49660,"rsi_14":43.25,"sma_20":8193.0,"sma_60":8178.67,"sma_120":8263.5},{"date":"2026-02-12","open":7950,"high":7950,"low":7750,"close":7750,"volume":73150,"rsi_14":37.7,"sma_20":8156.0,"sma_60":8183.33,"sma_120":8263.5},{"date":"2026-02-13","open":7680,"high":7730,"low":7430,"close":7440,"volume":138345,"rsi_14":34.6,"sma_20":8103.5,"sma_60":8187.33,"sma_120":8262.5},{"date":"2026-02-19","open":7440,"high":7560,"low":7300,"close":7400,"volume":155193,"rsi_14":32.24,"sma_20":8058.0,"sma_60":8189.83,"sma_120":8263.67},{"date":"2026-02-20","open":7420,"high":7490,"low":7280,"close":7300,"volume":114072,"rsi_14":29.25,"sma_20":8004.5,"sma_60":8188.5,"sma_120":8264.42},{"date":"2026-02-23","open":7320,"high":7490,"low":7230,"close":7250,"volume":146028,"rsi_14":28.91,"sma_20":7957.5,"sma_60":8186.17,"sma_120":8264.17},{"date":"2026-02-24","open":7300,"high":7380,"low":7220,"close":7350,"volume":112192,"rsi_14":35.88,"sma_20":7910.5,"sma_60":8185.5,"sma_120":8262.92},{"date":"2026-02-25","open":7360,"high":7600,"low":7330,"close":7360,"volume":103327,"rsi_14":41.92,"sma_20":7852.5,"sma_60":8186.5,"sma_120":8259.0},{"date":"2026-02-26","open":7420,"high":7440,"low":7220,"close":7260,"volume":191429,"rsi_14":28.44,"sma_20":7796.0,"sma_60":8220.83,"sma_120":8143.08},{"date":"2026-02-27","open":7260,"high":7260,"low":7100,"close":7160,"volume":154055,"rsi_14":29.63,"sma_20":7719.5,"sma_60":8167.33,"sma_120":8238.83},{"date":"2026-03-03","open":7080,"high":7520,"low":6960,"close":6960,"volume":242712,"rsi_14":32.65,"sma_20":7633.0,"sma_60":8147.67,"sma_120":8224.08},{"date":"2026-03-04","open":6790,"high":6960,"low":5860,"close":5900,"volume":329959,"rsi_14":23.36,"sma_20":7494.0,"sma_60":8109.83,"sma_120":8206.58},{"date":"2026-03-05","open":6260,"high":6650,"low":6260,"close":6510,"volume":117623,"rsi_14":28.81,"sma_20":7409.5,"sma_60":8079.0,"sma_120":8192.83},{"date":"2026-03-06","open":6450,"high":6740,"low":6380,"close":6670,"volume":69004,"rsi_14":29.53,"sma_20":7354.0,"sma_60":8051.33,"sma_120":8174.0},{"date":"2026-03-09","open":6520,"high":6520,"low":5980,"close":6150,"volume":144364,"rsi_14":25.43,"sma_20":7250.0,"sma_60":8014.33,"sma_120":8147.83},{"date":"2026-03-10","open":6450,"high":6750,"low":6350,"close":6660,"volume":81385,"rsi_14":35.92,"sma_20":7181.0,"sma_60":7985.5,"sma_120":8128.0},{"date":"2026-03-11","open":6680,"high":6900,"low":6520,"close":6660,"volume":71715,"rsi_14":39.04,"sma_20":7132.0,"sma_60":7954.33,"sma_120":8111.83},{"date":"2026-03-12","open":6670,"high":6830,"low":6600,"close":6760,"volume":54152,"rsi_14":41.16,"sma_20":7102.0,"sma_60":7926.67,"sma_120":8095.25},{"date":"2026-03-13","open":6750,"high":6890,"low":6410,"close":6770,"volume":63129,"rsi_14":42.49,"sma_20":7052.5,"sma_60":7902.0,"sma_120":8079.08},{"date":"2026-03-16","open":6860,"high":6930,"low":6650,"close":6710,"volume":49210,"rsi_14":42.37,"sma_20":6993.5,"sma_60":7855.67,"sma_120":8076.17},{"date":"2026-03-17","open":6920,"high":7090,"low":6800,"close":6980,"volume":74851,"rsi_14":45.01,"sma_20":6950.0,"sma_60":7842.83,"sma_120":8048.42},{"date":"2026-03-18","open":7160,"high":7310,"low":7030,"close":7170,"volume":111247,"rsi_14":47.56,"sma_20":6921.0,"sma_60":7821.17,"sma_120":8035.33},{"date":"2026-03-19","open":7270,"high":7910,"low":6810,"close":7280,"volume":437497,"rsi_14":50.26,"sma_20":6913.0,"sma_60":7801.5,"sma_120":8021.42},{"date":"2026-03-20","open":7360,"high":7490,"low":7150,"close":7200,"volume":102703,"rsi_14":50.52,"sma_20":6903.0,"sma_60":7785.0,"sma_120":8008.08},{"date":"2026-03-23","open":7200,"high":7200,"low":6840,"close":6840,"volume":107772,"rsi_14":48.51,"sma_20":6880.0,"sma_60":7765.67,"sma_120":7992.17},{"date":"2026-03-24","open":7330,"high":7330,"low":6870,"close":7230,"volume":102341,"rsi_14":69.73,"sma_20":6879.0,"sma_60":7746.5,"sma_120":7979.5},{"date":"2026-03-25","open":7200,"high":7290,"low":7000,"close":7070,"volume":71325,"rsi_14":59.59,"sma_20":6865.0,"sma_60":7723.67,"sma_120":7963.17},{"date":"2026-03-26","open":7230,"high":7230,"low":6810,"close":6810,"volume":77196,"rsi_14":52.32,"sma_20":6837.5,"sma_60":7703.17,"sma_120":7945.58},{"date":"2026-03-27","open":6750,"high":6850,"low":6550,"close":6740,"volume":65094,"rsi_14":61.48,"sma_20":6811.5,"sma_60":7677.17,"sma_120":7928.58},{"date":"2026-03-30","open":6650,"high":6980,"low":6450,"close":6710,"volume":76249,"rsi_14":51.2,"sma_20":6789.0,"sma_60":7650.0,"sma_120":7911.42},{"date":"2026-03-31","open":6710,"high":6780,"low":6420,"close":6450,"volume":76795,"rsi_14":45.53,"sma_20":6763.5,"sma_60":7610.5,"sma_120":7895.17},{"date":"2026-04-01","open":6520,"high":6990,"low":6520,"close":6930,"volume":37491,"rsi_14":53.11,"sma_20":6815.0,"sma_60":7585.83,"sma_120":7882.67},{"date":"2026-04-02","open":7000,"high":7030,"low":6410,"close":6490,"volume":72142,"rsi_14":45.57,"sma_20":6814.0,"sma_60":7546.17,"sma_120":7867.83},{"date":"2026-04-03","open":6530,"high":6950,"low":6530,"close":6800,"volume":66267,"rsi_14":51.32,"sma_20":6820.5,"sma_60":7514.5,"sma_120":7854.75},{"date":"2026-04-06","open":6770,"high":6800,"low":6430,"close":6530,"volume":127632,"rsi_14":43.4,"sma_20":6839.5,"sma_60":7482.17,"sma_120":7837.0},{"date":"2026-04-07","open":6540,"high":6680,"low":6420,"close":6460,"volume":40675,"rsi_14":39.21,"sma_20":6829.5,"sma_60":7447.33,"sma_120":7816.17},{"date":"2026-04-08","open":6640,"high":6880,"low":6620,"close":6880,"volume":66680,"rsi_14":44.44,"sma_20":6840.5,"sma_60":7424.5,"sma_120":7799.17},{"date":"2026-04-09","open":6930,"high":6930,"low":6630,"close":6660,"volume":38761,"rsi_14":42.78,"sma_20":6835.5,"sma_60":7400.5,"sma_120":7782.33},{"date":"2026-04-10","open":6670,"high":6870,"low":6670,"close":6750,"volume":26729,"rsi_14":48.7,"sma_20":6834.5,"sma_60":7376.33,"sma_120":7762.58},{"date":"2026-04-13","open":6800,"high":6820,"low":6650,"close":6670,"volume":41318,"rsi_14":41.14,"sma_20":6832.5,"sma_60":7349.83,"sma_120":7739.75},{"date":"2026-04-14","open":6960,"high":7130,"low":6800,"close":7020,"volume":93850,"rsi_14":49.25,"sma_20":6834.5,"sma_60":7328.5,"sma_120":7722.75},{"date":"2026-04-15","open":7180,"high":7180,"low":7030,"close":7050,"volume":49941,"rsi_14":53.85,"sma_20":6828.5,"sma_60":7301.83,"sma_120":7707.17},{"date":"2026-04-16","open":7180,"high":7320,"low":7070,"close":7110,"volume":62742,"rsi_14":55.95,"sma_20":6820.0,"sma_60":7278.83,"sma_120":7693.33},{"date":"2026-04-17","open":7110,"high":7110,"low":6930,"close":6990,"volume":64493,"rsi_14":54.38,"sma_20":6809.5,"sma_60":7256.83,"sma_120":7680.58},{"date":"2026-04-20","open":6990,"high":7200,"low":6880,"close":6990,"volume":72185,"rsi_14":59.18,"sma_20":6817.0,"sma_60":7233.83,"sma_120":7669.75},{"date":"2026-04-21","open":7020,"high":7190,"low":6870,"close":7010,"volume":70073,"rsi_14":51.61,"sma_20":6806.0,"sma_60":7214.17,"sma_120":7660.33},{"date":"2026-04-22","open":7010,"high":7230,"low":6900,"close":7210,"volume":93473,"rsi_14":66.07,"sma_20":6813.0,"sma_60":7196.17,"sma_120":7652.75},{"date":"2026-04-23","open":7220,"high":7260,"low":6910,"close":7090,"volume":65861,"rsi_14":57.07,"sma_20":6827.0,"sma_60":7172.33,"sma_120":7644.42},{"date":"2026-04-24","open":7090,"high":7140,"low":6960,"close":7100,"volume":59427,"rsi_14":65.92,"sma_20":6845.0,"sma_60":7149.17,"sma_120":7637.67},{"date":"2026-04-27","open":7170,"high":7320,"low":7050,"close":7100,"volume":112609,"rsi_14":68.6,"sma_20":6864.5,"sma_60":7124.33,"sma_120":7631.58},{"date":"2026-04-28","open":7180,"high":7180,"low":6890,"close":6910,"volume":124389,"rsi_14":51.01,"sma_20":6887.5,"sma_60":7094.67,"sma_120":7620.25},{"date":"2026-04-29","open":6910,"high":7000,"low":6810,"close":6920,"volume":51129,"rsi_14":60.16,"sma_20":6887.0,"sma_60":7065.33,"sma_120":7736.92},{"date":"2026-04-30","open":7050,"high":7050,"low":6790,"close":6810,"volume":75350,"rsi_14":37.93,"sma_20":6973.0,"sma_60":6808.83,"sma_120":6844.08},{"date":"2026-05-04","open":6950,"high":7100,"low":6860,"close":7040,"volume":96636,"rsi_14":62.76,"sma_20":6915.0,"sma_60":7029.83,"sma_120":7591.25},{"date":"2026-05-06","open":7700,"high":7990,"low":7060,"close":7130,"volume":790650,"rsi_14":54.62,"sma_20":6945.0,"sma_60":7011.5,"sma_120":7586.5},{"date":"2026-05-07","open":7130,"high":7220,"low":6820,"close":6830,"volume":187478,"rsi_14":42.47,"sma_20":6963.5,"sma_60":6991.33,"sma_120":7582.08},{"date":"2026-05-08","open":6830,"high":7270,"low":6750,"close":7130,"volume":232836,"rsi_14":50.59,"sma_20":6976.0,"sma_60":6982.83,"sma_120":7579.17},{"date":"2026-05-11","open":7130,"high":8420,"low":6870,"close":7270,"volume":2336669,"rsi_14":58.14,"sma_20":7006.5,"sma_60":6981.33,"sma_120":7577.92},{"date":"2026-05-12","open":7410,"high":7490,"low":6800,"close":6910,"volume":389547,"rsi_14":48.08,"sma_20":7014.5,"sma_60":6967.17,"sma_120":7570.67},{"date":"2026-05-13","open":6970,"high":7390,"low":6780,"close":7280,"volume":302375,"rsi_14":55.56,"sma_20":7045.0,"sma_60":6957.0,"sma_120":7565.42},{"date":"2026-05-14","open":7300,"high":7480,"low":7000,"close":7110,"volume":187382,"rsi_14":47.92,"sma_20":7049.5,"sma_60":6944.67,"sma_120":7561.67},{"date":"2026-05-15","open":7110,"high":7160,"low":6570,"close":6770,"volume":370851,"rsi_14":43.89,"sma_20":7035.5,"sma_60":6928.33,"sma_120":7555.83},{"date":"2026-05-18","open":6770,"high":6770,"low":6270,"close":6430,"volume":146736,"rsi_14":38.64,"sma_20":7001.5,"sma_60":6911.5,"sma_120":7549.42},{"date":"2026-05-19","open":6300,"high":6490,"low":6150,"close":6200,"volume":91906,"rsi_14":35.85,"sma_20":6962.0,"sma_60":6891.5,"sma_120":7540.67},{"date":"2026-05-20","open":6080,"high":6200,"low":5910,"close":6000,"volume":131130,"rsi_14":35.74,"sma_20":6912.5,"sma_60":6869.83,"sma_120":7529.17},{"date":"2026-05-21","open":6120,"high":6350,"low":6120,"close":6160,"volume":90227,"rsi_14":38.62,"sma_20":6870.0,"sma_60":6851.67,"sma_120":7518.92},{"date":"2026-05-22","open":6330,"high":6510,"low":6210,"close":6490,"volume":101437,"rsi_14":45.51,"sma_20":6834.0,"sma_60":6837.33,"sma_120":7511.42},{"date":"2026-05-26","open":6530,"high":6730,"low":6490,"close":6570,"volume":94301,"rsi_14":43.11,"sma_20":6808.0,"sma_60":6824.17,"sma_120":7505.33},{"date":"2026-05-27","open":6570,"high":6670,"low":6040,"close":6050,"volume":157995,"rsi_14":35.94,"sma_20":6755.5,"sma_60":6804.0,"sma_120":7490.58},{"date":"2026-05-28","open":6050,"high":6180,"low":5600,"close":5790,"volume":161775,"rsi_14":36.32,"sma_20":6690.0,"sma_60":6781.17,"sma_120":7474.25},{"date":"2026-05-29","open":5810,"high":5950,"low":5630,"close":5660,"volume":80094,"rsi_14":29.75,"sma_20":6627.5,"sma_60":6759.5,"sma_120":7453.58},{"date":"2026-06-01","open":5660,"high":5760,"low":5280,"close":5300,"volume":205115,"rsi_14":24.42,"sma_20":6546.5,"sma_60":6749.5,"sma_120":7429.67},{"date":"2026-06-02","open":5320,"high":5460,"low":4910,"close":5110,"volume":116350,"rsi_14":25.54,"sma_20":6461.5,"sma_60":6726.17,"sma_120":7402.58},{"date":"2026-06-04","open":5050,"high":5260,"low":4995,"close":5000,"volume":52602,"rsi_14":16.67,"sma_20":6359.5,"sma_60":6698.33,"sma_120":7374.83},{"date":"2026-06-05","open":4900,"high":4980,"low":4730,"close":4895,"volume":82900,"rsi_14":16.99,"sma_20":6247.75,"sma_60":6677.42,"sma_120":7345.88},{"date":"2026-06-08","open":4245,"high":4810,"low":4245,"close":4505,"volume":175190,"rsi_14":16.74,"sma_20":6131.5,"sma_60":6641.5,"sma_120":7313.5},{"date":"2026-06-09","open":4350,"high":4690,"low":4350,"close":4575,"volume":72439,"rsi_14":20.41,"sma_20":6003.75,"sma_60":6606.75,"sma_120":7280.54},{"date":"2026-06-10","open":4575,"high":4805,"low":4415,"close":4700,"volume":69761,"rsi_14":25.25,"sma_20":5875.25,"sma_60":6572.42,"sma_120":7249.54},{"date":"2026-06-11","open":4800,"high":4800,"low":4560,"close":4680,"volume":42368,"rsi_14":26.84,"sma_20":5763.75,"sma_60":6537.58,"sma_120":7219.79},{"date":"2026-06-12","open":4680,"high":5070,"low":4680,"close":4930,"volume":64542,"rsi_14":29.08,"sma_20":5646.25,"sma_60":6507.92,"sma_120":7188.46},{"date":"2026-06-15","open":5060,"high":5180,"low":4925,"close":4965,"volume":34890,"rsi_14":21.17,"sma_20":5539.0,"sma_60":6474.33,"sma_120":7158.58},{"date":"2026-06-16","open":4965,"high":5090,"low":4940,"close":4975,"volume":36150,"rsi_14":19.03,"sma_20":5449.25,"sma_60":6437.75,"sma_120":7129.46},{"date":"2026-06-17","open":5060,"high":5060,"low":4805,"close":4965,"volume":47967,"rsi_14":53.85,"sma_20":4995.0,"sma_60":6198.5,"sma_120":6937.83},{"date":"2026-06-18","open":4965,"high":4995,"low":4675,"close":4720,"volume":44653,"rsi_14":23.9,"sma_20":5302.0,"sma_60":6357.83,"sma_120":7071.42},{"date":"2026-06-19","open":4720,"high":4720,"low":4400,"close":4540,"volume":100047,"rsi_14":23.33,"sma_20":5229.0,"sma_60":6319.5,"sma_120":7042.58},{"date":"2026-06-22","open":4500,"high":4555,"low":4295,"close":4490,"volume":74798,"rsi_14":27.37,"sma_20":5145.5,"sma_60":6273.83,"sma_120":7010.17},{"date":"2026-06-23","open":4455,"high":4480,"low":4005,"close":4005,"volume":137567,"rsi_14":23.5,"sma_20":5021.25,"sma_60":6222.75,"sma_120":6973.21},{"date":"2026-06-24","open":3975,"high":4140,"low":3850,"close":4125,"volume":85039,"rsi_14":29.12,"sma_20":4899.0,"sma_60":6178.0,"sma_120":6940.58},{"date":"2026-06-25","open":4150,"high":5360,"low":4075,"close":4180,"volume":230225,"rsi_14":32.52,"sma_20":4805.5,"sma_60":6135.33,"sma_120":6906.25},{"date":"2026-06-26","open":4105,"high":4580,"low":3700,"close":3810,"volume":425498,"rsi_14":32.84,"sma_20":4706.5,"sma_60":6087.0,"sma_120":6868.5},{"date":"2026-06-29","open":3900,"high":4320,"low":3820,"close":4300,"volume":91690,"rsi_14":44.38,"sma_20":4638.5,"sma_60":6051.17,"sma_120":6830.83},{"date":"2026-06-30","open":4200,"high":4370,"low":4125,"close":4150,"volume":58333,"rsi_14":38.87,"sma_20":4581.0,"sma_60":6004.83,"sma_120":6795.33},{"date":"2026-07-01","open":4160,"high":4300,"low":4095,"close":4175,"volume":25871,"rsi_14":39.8,"sma_20":4534.25,"sma_60":5966.25,"sma_120":6756.21},{"date":"2026-07-02","open":4145,"high":4175,"low":3850,"close":3910,"volume":56467,"rsi_14":29.52,"sma_20":4479.75,"sma_60":5918.08,"sma_120":6716.29},{"date":"2026-07-03","open":3910,"high":4160,"low":3760,"close":4095,"volume":62481,"rsi_14":33.52,"sma_20":4439.75,"sma_60":5877.5,"sma_120":6679.83},{"date":"2026-07-06","open":4095,"high":4140,"low":3930,"close":3995,"volume":20407,"rsi_14":32.05,"sma_20":4414.25,"sma_60":5836.42,"sma_120":6641.88},{"date":"2026-07-07","open":4000,"high":4025,"low":3805,"close":3845,"volume":33557,"rsi_14":30.49,"sma_20":4377.75,"sma_60":5785.83,"sma_120":6605.17},{"date":"2026-07-08","open":3815,"high":3890,"low":3560,"close":3620,"volume":41167,"rsi_14":30.7,"sma_20":4323.75,"sma_60":5735.17,"sma_120":6567.83},{"date":"2026-07-09","open":3405,"high":3765,"low":3405,"close":3630,"volume":49935,"rsi_14":33.02,"sma_20":4271.25,"sma_60":5683.17,"sma_120":6529.75},{"date":"2026-07-10","open":3640,"high":3930,"low":3640,"close":3855,"volume":34393,"rsi_14":38.88,"sma_20":4217.5,"sma_60":5636.25,"sma_120":6493.04},{"date":"2026-07-13","open":3865,"high":4000,"low":3525,"close":3580,"volume":37406,"rsi_14":41.97,"sma_20":4148.25,"sma_60":5578.92,"sma_120":6453.71},{"date":"2026-07-14","open":3580,"high":3700,"low":3360,"close":3530,"volume":56326,"rsi_14":38.45,"sma_20":4076.0,"sma_60":5520.25,"sma_120":6411.04},{"date":"2026-07-15","open":3505,"high":3750,"low":3505,"close":3660,"volume":28038,"rsi_14":40.19,"sma_20":4010.75,"sma_60":5462.75,"sma_120":6370.79},{"date":"2026-07-16","open":3630,"high":3675,"low":3505,"close":3550,"volume":27258,"rsi_14":44.56,"sma_20":3952.25,"sma_60":5405.42,"sma_120":6331.12},{"date":"2026-07-20","open":3640,"high":3640,"low":3340,"close":3420,"volume":29161,"rsi_14":28.33,"sma_20":3896.25,"sma_60":5345.92,"sma_120":6289.88},{"date":"2026-07-21","open":3420,"high":3490,"low":3275,"close":3430,"volume":39075,"rsi_14":30.95,"sma_20":3843.25,"sma_60":5286.25,"sma_120":6250.21},{"date":"2026-07-22","open":3450,"high":3600,"low":3445,"close":3550,"volume":36151,"rsi_14":34.26,"sma_20":3820.5,"sma_60":5225.25,"sma_120":6210.71},{"date":"2026-07-23","open":3525,"high":3690,"low":3525,"close":3655,"volume":30556,"rsi_14":43.01,"sma_20":3797.0,"sma_60":5168.0,"sma_120":6170.17},{"date":"2026-07-24","open":3465,"high":3655,"low":3400,"close":3410,"volume":43171,"rsi_14":31.83,"sma_20":3758.5,"sma_60":5106.5,"sma_120":6127.83},{"date":"2026-07-27","open":3545,"high":3670,"low":3455,"close":3500,"volume":20611,"rsi_14":36.8,"sma_20":3743.0,"sma_60":5046.5,"sma_120":6085.42},{"date":"2026-07-28","open":3500,"high":3500,"low":3255,"close":3300,"volume":38209,"rsi_14":35.84,"sma_20":3693.0,"sma_60":4986.33,"sma_120":6040.5},{"date":"2026-07-29","open":3175,"high":3460,"low":2805,"close":2945,"volume":97200,"rsi_14":33.58,"sma_20":3632.75,"sma_60":4920.08,"sma_120":5992.71},{"date":"2026-07-30","open":2755,"high":3130,"low":2755,"close":2985,"volume":40444,"rsi_14":34.53,"sma_20":3573.25,"sma_60":4856.33,"sma_120":5949.25},{"date":"2026-07-31","open":2990,"high":3345,"low":2990,"close":3330,"volume":52718,"rsi_14":38.1,"sma_20":3544.25,"sma_60":4794.5,"sma_120":5912.17},{"date":"2026-08-03","open":3345,"high":3495,"low":3275,"close":3310,"volume":20713,"rsi_14":43.08,"sma_20":3505.0,"sma_60":4730.83,"sma_120":5871.17},{"date":"2026-08-04","open":3215,"high":3590,"low":3215,"close":3575,"volume":30408,"rsi_14":51.04,"sma_20":3484.0,"sma_60":4676.58,"sma_120":5833.96},{"date":"2026-08-05","open":3695,"high":3780,"low":3580,"close":3775,"volume":25913,"rsi_14":52.57,"sma_20":3480.5,"sma_60":4620.67,"sma_120":5801.75},{"date":"2026-08-06","open":3775,"high":3900,"low":3680,"close":3805,"volume":16902,"rsi_14":55.92,"sma_20":3489.75,"sma_60":4562.92,"sma_120":5772.12},{"date":"2026-08-07","open":3805,"high":3885,"low":3700,"close":3845,"volume":20914,"rsi_14":60.29,"sma_20":3500.5,"sma_60":4511.83,"sma_120":5739.5},{"date":"2026-08-10","open":3815,"high":4080,"low":3800,"close":4080,"volume":41196,"rsi_14":64.19,"sma_20":3511.75,"sma_60":4458.5,"sma_120":5707.75},{"date":"2026-08-11","open":4100,"high":4165,"low":3940,"close":4130,"volume":12939,"rsi_14":63.06,"sma_20":3539.25,"sma_60":4408.83,"sma_120":5676.75},{"date":"2026-08-12","open":4130,"high":4170,"low":4000,"close":4125,"volume":23539,"rsi_14":61.08,"sma_20":3569.0,"sma_60":4364.75,"sma_120":5646.54},{"date":"2026-08-13","open":4180,"high":4190,"low":4050,"close":4055,"volume":13458,"rsi_14":66.58,"sma_20":3588.75,"sma_60":4325.17,"sma_120":5618.33},{"date":"2026-08-14","open":4130,"high":4275,"low":4055,"close":4160,"volume":31656,"rsi_14":66.84,"sma_20":3619.25,"sma_60":4291.17,"sma_120":5591.33},{"date":"2026-08-18","open":4045,"high":4160,"low":4000,"close":4025,"volume":34082,"rsi_14":69.13,"sma_20":3649.5,"sma_60":4258.25,"sma_120":5564.04},{"date":"2026-08-19","open":4025,"high":4025,"low":3900,"close":3900,"volume":30450,"rsi_14":78.68,"sma_20":3673.0,"sma_60":4220.58,"sma_120":5536.12},{"date":"2026-08-20","open":3900,"high":4035,"low":3900,"close":3980,"volume":20139,"rsi_14":79.18,"sma_20":3694.5,"sma_60":4178.75,"sma_120":5508.04},{"date":"2026-08-21","open":3980,"high":3980,"low":3750,"close":3750,"volume":18196,"rsi_14":63.21,"sma_20":3699.25,"sma_60":4131.75,"sma_120":5477.96},{"date":"2026-08-24","open":3800,"high":3910,"low":3755,"close":3840,"volume":13906,"rsi_14":65.96,"sma_20":3720.75,"sma_60":4094.92,"sma_120":5449.46},{"date":"2026-08-25","open":3755,"high":3945,"low":3700,"close":3945,"volume":18036,"rsi_14":62.33,"sma_20":3743.0,"sma_60":4064.17,"sma_120":5422.67},{"date":"2026-08-26","open":3945,"high":4000,"low":3750,"close":3910,"volume":8108,"rsi_14":55.06,"sma_20":3773.5,"sma_60":4035.0,"sma_120":5397.25},{"date":"2026-08-27","open":3910,"high":3980,"low":3880,"close":3920,"volume":6828,"rsi_14":54.37,"sma_20":3822.25,"sma_60":4012.0,"sma_120":5380.75},{"date":"2026-08-28","open":4000,"high":4000,"low":3815,"close":3895,"volume":15549,"rsi_14":51.92,"sma_20":3867.75,"sma_60":3991.75,"sma_120":5358.96},{"date":"2026-08-31","open":3895,"high":4030,"low":3755,"close":3990,"volume":13277,"rsi_14":46.12,"sma_20":3900.75,"sma_60":3974.92,"sma_120":5336.62},{"date":"2026-09-01","open":3990,"high":4050,"low":3800,"close":3950,"volume":14229,"rsi_14":42.17,"sma_20":3932.75,"sma_60":3959.17,"sma_120":5318.29},{"date":"2026-09-02","open":3855,"high":4025,"low":3780,"close":3995,"volume":28813,"rsi_14":44.54,"sma_20":3953.75,"sma_60":3950.67,"sma_120":5296.08},{"date":"2026-09-03","open":4030,"high":4030,"low":3815,"close":3940,"volume":17612,"rsi_14":45.11,"sma_20":3962.0,"sma_60":3940.08,"sma_120":5273.42},{"date":"2026-09-04","open":3945,"high":3945,"low":3835,"close":3930,"volume":11193,"rsi_14":39.35,"sma_20":3968.25,"sma_60":3927.25,"sma_120":5249.83},{"date":"2026-09-07","open":3930,"high":3995,"low":3805,"close":3805,"volume":14101,"rsi_14":39.72,"sma_20":3966.25,"sma_60":3912.67,"sma_120":5225.12},{"date":"2026-09-08","open":3805,"high":3845,"low":3725,"close":3750,"volume":19132,"rsi_14":42.5,"sma_20":3949.75,"sma_60":3893.0,"sma_120":5200.46},{"date":"2026-09-09","open":3850,"high":3865,"low":3775,"close":3825,"volume":7614,"rsi_14":42.21,"sma_20":3934.5,"sma_60":3874.0,"sma_120":5174.17},{"date":"2026-09-10","open":3825,"high":3860,"low":3700,"close":3845,"volume":9134,"rsi_14":56.05,"sma_20":3920.5,"sma_60":3855.17,"sma_120":5146.46},{"date":"2026-09-11","open":3830,"high":3890,"low":3735,"close":3840,"volume":13696,"rsi_14":50.0,"sma_20":3909.75,"sma_60":3836.42,"sma_120":5117.79},{"date":"2026-09-14","open":3800,"high":3985,"low":3750,"close":3770,"volume":10740,"rsi_14":36.84,"sma_20":3890.25,"sma_60":3820.58,"sma_120":5089.21},{"date":"2026-09-15","open":3850,"high":3920,"low":3715,"close":3810,"volume":8854,"rsi_14":42.54,"sma_20":3879.5,"sma_60":3808.42,"sma_120":5063.96},{"date":"2026-09-16","open":3840,"high":3915,"low":3700,"close":3900,"volume":19123,"rsi_14":48.67,"sma_20":3879.5,"sma_60":3798.58,"sma_120":5036.21},{"date":"2026-09-17","open":3900,"high":4110,"low":3830,"close":3995,"volume":33957,"rsi_14":56.1,"sma_20":3880.25,"sma_60":3798.42,"sma_120":5010.58},{"date":"2026-09-18","open":4080,"high":4085,"low":3920,"close":4040,"volume":19418,"rsi_14":53.25,"sma_20":3894.75,"sma_60":3797.0,"sma_120":4987.5},{"date":"2026-09-21","open":4035,"high":4035,"low":3795,"close":3900,"volume":13134,"rsi_14":47.13,"sma_20":3897.75,"sma_60":3792.33,"sma_120":4963.83},{"date":"2026-09-22","open":3930,"high":3985,"low":3855,"close":3925,"volume":6155,"rsi_14":45.88,"sma_20":3896.75,"sma_60":3794.25,"sma_120":4940.62},{"date":"2026-09-23","open":3880,"high":4035,"low":3820,"close":3850,"volume":4599,"rsi_14":44.83,"sma_20":3893.75,"sma_60":3786.75,"sma_120":4918.96},{"date":"2026-09-28","open":3820,"high":3895,"low":3720,"close":3830,"volume":10119,"rsi_14":44.32,"sma_20":3889.25,"sma_60":3781.42,"sma_120":4893.12},{"date":"2026-09-29","open":3760,"high":3900,"low":3730,"close":3810,"volume":14813,"rsi_14":50.32,"sma_20":3885.0,"sma_60":3775.33,"sma_120":4870.79},{"date":"2026-09-30","open":3770,"high":3840,"low":3740,"close":3800,"volume":9891,"rsi_14":53.42,"sma_20":3875.5,"sma_60":3773.5,"sma_120":4845.79},{"date":"2026-10-01","open":3730,"high":3880,"low":3730,"close":3775,"volume":11730,"rsi_14":46.32,"sma_20":3866.75,"sma_60":3768.17,"sma_120":4822.83},{"date":"2026-10-02","open":3810,"high":3910,"low":3735,"close":3900,"volume":22607,"rsi_14":53.5,"sma_20":3862.0,"sma_60":3766.58,"sma_120":4801.5},{"date":"2026-10-06","open":3860,"high":4005,"low":3815,"close":3920,"volume":15778,"rsi_14":55.0,"sma_20":3861.0,"sma_60":3767.83,"sma_120":4776.83},{"date":"2026-10-07","open":3920,"high":3980,"low":3850,"close":3930,"volume":15239,"rsi_14":60.81,"sma_20":3861.0,"sma_60":3773.0,"sma_120":4754.08},{"date":"2026-10-08","open":3985,"high":4020,"low":3865,"close":3890,"volume":7953,"rsi_14":55.41,"sma_20":3865.25,"sma_60":3777.33,"sma_120":4730.25},{"date":"2026-10-12","open":3950,"high":3950,"low":3625,"close":3640,"volume":19686,"rsi_14":35.56,"sma_20":3859.75,"sma_60":3773.75,"sma_120":4705.0},{"date":"2026-10-13","open":3500,"high":3685,"low":3415,"close":3655,"volume":18039,"rsi_14":29.27,"sma_20":3851.25,"sma_60":3775.0,"sma_120":4676.96},{"date":"2026-10-14","open":3465,"high":3600,"low":3335,"close":3455,"volume":18504,"rsi_14":20.0,"sma_20":3831.75,"sma_60":3773.75,"sma_120":4647.0},{"date":"2026-10-15","open":3405,"high":3410,"low":3200,"close":3260,"volume":42266,"rsi_14":18.93,"sma_20":3802.75,"sma_60":3767.08,"sma_120":4614.92},{"date":"2026-10-16","open":3120,"high":3455,"low":3120,"close":3420,"volume":21253,"rsi_14":28.33,"sma_20":3785.25,"sma_60":3764.92,"sma_120":4585.17},{"date":"2026-10-19","open":3410,"high":3480,"low":3370,"close":3475,"volume":15080,"rsi_14":33.62,"sma_20":3768.5,"sma_60":3765.83,"sma_120":4555.88},{"date":"2026-10-20","open":3475,"high":3505,"low":3370,"close":3425,"volume":11252,"rsi_14":32.77,"sma_20":3744.75,"sma_60":3765.75,"sma_120":4526.0},{"date":"2026-10-21","open":3425,"high":3580,"low":3355,"close":3495,"volume":11986,"rsi_14":37.14,"sma_20":3719.75,"sma_60":3764.83,"sma_120":4495.04},{"date":"2026-10-22","open":3475,"high":3475,"low":3390,"close":3400,"volume":8552,"rsi_14":34.73,"sma_20":3687.75,"sma_60":3760.58,"sma_120":4464.29},{"date":"2026-10-23","open":3400,"high":3400,"low":3200,"close":3260,"volume":27654}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":17.42,"ttm_eps":null,"close":10070.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":19.27,"ttm_eps":null,"close":10350.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":31.67,"ttm_eps":null,"close":14370.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":25.86,"ttm_eps":null,"close":9920.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":20.76,"ttm_eps":null,"close":8640.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":21.79,"ttm_eps":null,"close":8270.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":15.64,"ttm_eps":null,"close":8410.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":7.26,"ttm_eps":null,"close":6450.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":5.53,"ttm_eps":null,"close":4150.0}],"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":"스마트레이더시스템","phase":"above-fold","symbol_resolved":true}