{"status":"ok","report":{"price_analysis":{"current":17230.0,"change_1d":-2.7,"change_7d":-15.3,"change_30d":15.6,"high_30d":30350.0,"low_30d":14690.0,"position_in_range":16.0,"support":16256.0,"resistance":28784.0},"summary":"아이씨티케이(456010)은 Technology 섹터 KR 시장 종목입니다, 시가총액 2499.07억. 현재가 17,230원, 전일 대비 -2.7%, 30일 +15.6%. ROE -27.3%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매도 1.73만, 기관 순매도 2591.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -27.3%로 적자 상태입니다. 시가총액 2499.07억. 매출 51.24억, 영업이익 -86.40억.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":5.33,"roe":-27.32,"eps":-914.49,"revenue":5123536118.0,"operating_income":-8639948302.0,"net_income":-14212875012.0,"market_cap":249907400460,"profit_margin":-277.4,"roa":-18.52,"operating_margin":-168.63,"gross_margin":54.73,"debt_ratio":0.4755807655726322,"total_assets":69202309185.0,"total_equity":46898354058.0,"total_debt":22303955127.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 30.6로 약세 구간입니다. MACD(-443.02)가 시그널선(451.96)을 하회합니다(데드크로스). SMA20 22126, SMA60 18221 — 혼조세입니다. 볼린저밴드 16091~28160 (현재 위치 9%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 31","rsi_14":30.571886691608768,"macd":-443.01561736193617,"macd_signal":451.9624218372851,"sma_20":22125.5,"sma_60":18221.333333333332,"bb_upper":28160.08192420983,"bb_lower":16090.91807579017,"atr_14":2101.4285714285716},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -1.73만, 기관 순매수 -2591.00. 30일 누적: 외국인 -34.38만, 기관 -6.87만.","foreign_trend":"매도","institution_trend":"매도","comment":"외국인 매도, 기관 매도","foreign_flow":-17281.0,"institutional_flow":-2591.0,"data":[{"date":"2026-10-23","foreign_net":22465.0,"institution_net":1.0,"retail_net":-22466.0},{"date":"2026-10-22","foreign_net":-31199.0,"institution_net":-799.0,"retail_net":31998.0},{"date":"2026-10-21","foreign_net":3058.0,"institution_net":-750.0,"retail_net":-2308.0},{"date":"2026-10-20","foreign_net":-26530.0,"institution_net":1.0,"retail_net":26529.0},{"date":"2026-10-19","foreign_net":14925.0,"institution_net":-1044.0,"retail_net":-13881.0},{"date":"2026-10-16","foreign_net":-24879.0,"institution_net":-6938.0,"retail_net":31817.0},{"date":"2026-10-15","foreign_net":68551.0,"institution_net":-701.0,"retail_net":-67850.0},{"date":"2026-10-14","foreign_net":7794.0,"institution_net":-1199.0,"retail_net":-6595.0},{"date":"2026-10-13","foreign_net":6128.0,"institution_net":-4397.0,"retail_net":-1731.0},{"date":"2026-10-12","foreign_net":3293.0,"institution_net":-9901.0,"retail_net":6608.0},{"date":"2026-10-08","foreign_net":6049.0,"institution_net":1001.0,"retail_net":-7050.0},{"date":"2026-10-07","foreign_net":-152416.0,"institution_net":1.0,"retail_net":152415.0},{"date":"2026-10-06","foreign_net":210658.0,"institution_net":1128.0,"retail_net":-211786.0},{"date":"2026-10-02","foreign_net":49522.0,"institution_net":4901.0,"retail_net":-54423.0},{"date":"2026-10-01","foreign_net":8944.0,"institution_net":-198.0,"retail_net":-8746.0},{"date":"2026-09-30","foreign_net":-28141.0,"institution_net":1.0,"retail_net":28140.0},{"date":"2026-09-29","foreign_net":-220217.0,"institution_net":1251.0,"retail_net":218966.0},{"date":"2026-09-28","foreign_net":299324.0,"institution_net":-19324.0,"retail_net":-280000.0},{"date":"2026-09-23","foreign_net":-81188.0,"institution_net":-1199.0,"retail_net":82387.0},{"date":"2026-09-22","foreign_net":32408.0,"institution_net":-6235.0,"retail_net":-26173.0},{"date":"2026-09-21","foreign_net":-245198.0,"institution_net":0.0,"retail_net":245198.0},{"date":"2026-09-18","foreign_net":118185.0,"institution_net":-26209.0,"retail_net":-91976.0},{"date":"2026-09-17","foreign_net":104482.0,"institution_net":-5215.0,"retail_net":-99267.0},{"date":"2026-09-16","foreign_net":2133.0,"institution_net":2151.0,"retail_net":-4284.0},{"date":"2026-09-15","foreign_net":-21069.0,"institution_net":8395.0,"retail_net":12674.0},{"date":"2026-09-14","foreign_net":-161661.0,"institution_net":1109.0,"retail_net":160552.0},{"date":"2026-09-11","foreign_net":-318568.0,"institution_net":-4598.0,"retail_net":323166.0},{"date":"2026-09-10","foreign_net":8521.0,"institution_net":-624.0,"retail_net":-7897.0},{"date":"2026-09-09","foreign_net":2377.0,"institution_net":3.0,"retail_net":-2380.0},{"date":"2026-09-08","foreign_net":-1521.0,"institution_net":683.0,"retail_net":838.0}],"periods":{"d1":{"foreign_net":22465.0,"institution_net":1.0,"retail_net":-22466.0},"d3":{"foreign_net":-5676.0,"institution_net":-1548.0,"retail_net":7224.0},"d7":{"foreign_net":26391.0,"institution_net":-10230.0,"retail_net":-16161.0},"d14":{"foreign_net":157419.0,"institution_net":-18696.0,"retail_net":-138723.0},"d30":{"foreign_net":-343770.0,"institution_net":-68705.0,"retail_net":412475.0}}},"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 -914, PBR 5.33x) — 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 -914원"}]},"growth":{"grade":"D","percentile":46,"summary":"매출 -75.0%","metrics":[{"name":"매출 성장률 (QoQ)","value":-75.0,"unit":"%","percentile":14,"direction":"higher_better"},{"name":"영업이익 성장률","value":35.3,"unit":"%","percentile":77,"direction":"higher_better","note":"적자 축소"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -27.3%","metrics":[{"name":"ROE","value":-27.32,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-168.63,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-277.4,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-18.52,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":44,"summary":"RSI 31","metrics":[{"name":"RSI (14)","value":30.6,"unit":"","percentile":31,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":15.6,"unit":"%","percentile":71,"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":49,"summary":"유동비율 2.5x, 순차입금비율 0.2x","metrics":[{"name":"유동비율","value":2.48,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":0.23,"unit":"x","percentile":80,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":-0.6,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.13,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -914, PBR 5.33x) — PBR 기준 평가"},"growth":{"grade":"D","reason":"매출 -75.0%"},"profitability":{"grade":"C","reason":"ROE -27.3%"},"momentum":{"grade":"D","reason":"RSI 31"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-18.52,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-27.32,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-12.49,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.48,"unit":"","threshold":"≤ 1.0","pass":true,"source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":54.73,"unit":"%","threshold":"≥ 40%","pass":true,"source":"버핏"},{"metric":"Oper Margin","value":-168.63,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-277.4,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":2,"total_count":8,"overall_comment":"8개 지표 중 2개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["적자 상태 (ROE 음수)","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["전분기 대비 매출 187% 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)","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["전분기 대비 매출 187% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":5.33,"per_5y_high":null,"per_5y_low":null,"per_5y_avg":null,"per_percentile":null,"pbr_5y_high":8.86,"pbr_5y_low":3.55,"pbr_5y_avg":6.0,"pbr_percentile":44.4,"per_5y_median":null,"pbr_5y_median":5.95,"history":[{"quarter":"2024-Q2","per":null,"pbr":3.86},{"quarter":"2024-Q3","per":null,"pbr":3.55},{"quarter":"2024-Q4","per":null,"pbr":4.2},{"quarter":"2025-Q1","per":null,"pbr":5.31},{"quarter":"2025-Q2","per":null,"pbr":8.18},{"quarter":"2025-Q3","per":null,"pbr":8.86},{"quarter":"2025-Q4","per":null,"pbr":6.94},{"quarter":"2026-Q1","per":null,"pbr":5.95},{"quarter":"2026-Q2","per":null,"pbr":7.13},{"quarter":"현재","per":null,"pbr":5.33}],"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":"Technology","industry":"SEMICONDUCTORS"},"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":"5.3배"},{"label":"ROE","value":"-27.3%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T23:25:11.562172+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"price_history":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":-0.2732052173121918,"dividend_yield":null,"eps":-914.49,"revenue":1723536118.0,"operating_income":-1939948302.0,"net_income":-12812875012.0,"market_cap":null,"profit_margin":-7.434062378030188,"operating_margin":-1.1255628946442537,"roa":-0.18515097491540447,"gross_margin":0.5472747041092179,"total_equity":46898354058.0,"total_assets":69202309185.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":7.13,"roe":-0.026699224455697525,"dividend_yield":null,"eps":-78.51,"revenue":600000000.0,"operating_income":-3000000000.0,"net_income":-1100000000.0,"market_cap":313500000000.0,"profit_margin":-1.8333333333333333,"operating_margin":-5.0,"roa":-0.015986847561102923,"gross_margin":0.49295792666666666,"total_equity":42892114859.0,"total_assets":71633021934.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.049668771845129224,"dividend_yield":null,"eps":157.02,"revenue":2400000000.0,"operating_income":-800000000.0,"net_income":2200000000.0,"market_cap":null,"profit_margin":0.9166666666666666,"operating_margin":-0.3333333333333333,"roa":0.029808245973720348,"gross_margin":0.69550105,"total_equity":43949974620.0,"total_assets":73232798197.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.07279199927570011,"dividend_yield":null,"eps":-178.43,"revenue":400000000.0,"operating_income":-2900000000.0,"net_income":-2500000000.0,"market_cap":null,"profit_margin":-6.25,"operating_margin":-7.25,"roa":-0.03906595788480331,"gross_margin":0.2143990575,"total_equity":34480590614.0,"total_assets":64248037496.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.11366243218284333,"dividend_yield":null,"eps":-299.77,"revenue":800000000.0,"operating_income":-2600000000.0,"net_income":-4200000000.0,"market_cap":null,"profit_margin":-5.25,"operating_margin":-3.25,"roa":-0.06295530423421182,"gross_margin":0.29328743625,"total_equity":36909428757.0,"total_assets":66637998085.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.05268242516166704,"dividend_yield":null,"eps":-154.01,"revenue":414310476.0,"operating_income":-2608032145.0,"net_income":-2157807633.0,"market_cap":null,"profit_margin":-5.2081898913895674,"operating_margin":-6.294873762738261,"roa":-0.0491913861666425,"gross_margin":0.12788010458128024,"total_equity":40958775652.0,"total_assets":43865558610.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.13525857422236548,"dividend_yield":null,"eps":-415.23,"revenue":6683572584.0,"operating_income":-6685587200.0,"net_income":-5817711595.0,"market_cap":null,"profit_margin":-0.870449377467253,"operating_margin":-1.000301428012441,"roa":-0.12704456671006392,"gross_margin":0.15094554795666149,"total_equity":43011776728.0,"total_assets":45792683195.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.04188166102922901,"dividend_yield":null,"eps":-129.61,"revenue":2129493240.0,"operating_income":-2011171213.0,"net_income":-1815997885.0,"market_cap":null,"profit_margin":-0.8527840572060233,"operating_margin":-0.9444365331725589,"roa":-0.03911368644279475,"gross_margin":0.38846172528821926,"total_equity":43360216390.0,"total_assets":46428706935.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":-0.03396069545530116,"dividend_yield":null,"eps":-109.21,"revenue":1638774135.0,"operating_income":-1985385495.0,"net_income":-1530068231.0,"market_cap":null,"profit_margin":-0.9336663291918504,"operating_margin":-1.2115064868289491,"roa":-0.031573914734522535,"gross_margin":0.5614781057061289,"total_equity":45054090044.0,"total_assets":48459883542.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":-0.18287923321580263,"dividend_yield":null,"eps":-105.52,"revenue":521822864.0,"operating_income":-1488581104.0,"net_income":-1478377726.0,"market_cap":null,"profit_margin":-2.833102625415049,"operating_margin":-2.852655961813126,"roa":-0.1267186662330839,"gross_margin":0.48636944930799353,"total_equity":8083901600.0,"total_assets":11666613688.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.003935037001200591,"dividend_yield":null,"eps":-2.64,"revenue":2087393923.0,"operating_income":-535589540.0,"net_income":-37021907.0,"market_cap":null,"profit_margin":-0.01773594652742505,"operating_margin":-0.2565828778644001,"roa":-0.003555418701842873,"gross_margin":0.214094735581924,"total_equity":9408274176.0,"total_assets":10412812134.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":-0.06922087523892903,"dividend_yield":null,"eps":-31.34,"revenue":1496550437.0,"operating_income":-507483151.0,"net_income":-439137289.0,"market_cap":null,"profit_margin":-0.29343300308695175,"operating_margin":-0.3391019363285248,"roa":-0.05038075499246426,"gross_margin":0.7502474472231904,"total_equity":6344000816.0,"total_assets":8716369754.0}],"current_price":17230.0,"change_pct":-2.66,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2024-05-17","close":28700.0},{"date":"2024-05-20","close":22800.0},{"date":"2024-05-21","close":21350.0},{"date":"2024-05-22","close":21200.0},{"date":"2024-05-23","close":20950.0},{"date":"2024-05-24","close":20350.0},{"date":"2024-05-27","close":18710.0},{"date":"2024-05-28","close":18160.0},{"date":"2024-05-29","close":16810.0},{"date":"2024-05-30","close":16200.0},{"date":"2024-05-31","close":15810.0},{"date":"2024-06-03","close":15170.0},{"date":"2024-06-04","close":14750.0},{"date":"2024-06-05","close":14680.0},{"date":"2024-06-07","close":14500.0},{"date":"2024-06-10","close":14890.0},{"date":"2024-06-11","close":14290.0},{"date":"2024-06-12","close":13280.0},{"date":"2024-06-13","close":13030.0},{"date":"2024-06-14","close":12180.0},{"date":"2024-06-17","close":11620.0},{"date":"2024-06-18","close":11770.0},{"date":"2024-06-19","close":11210.0},{"date":"2024-06-20","close":11420.0},{"date":"2024-06-21","close":11430.0},{"date":"2024-06-24","close":10720.0},{"date":"2024-06-25","close":10190.0},{"date":"2024-06-26","close":10120.0},{"date":"2024-06-27","close":9720.0},{"date":"2024-06-28","close":9430.0},{"date":"2024-07-01","close":9680.0},{"date":"2024-07-02","close":9180.0},{"date":"2024-07-03","close":9120.0},{"date":"2024-07-04","close":9100.0},{"date":"2024-07-05","close":9030.0},{"date":"2024-07-08","close":9240.0},{"date":"2024-07-09","close":9430.0},{"date":"2024-07-10","close":9130.0},{"date":"2024-07-11","close":9120.0},{"date":"2024-07-12","close":8650.0},{"date":"2024-07-15","close":8580.0},{"date":"2024-07-16","close":8280.0},{"date":"2024-07-17","close":8380.0},{"date":"2024-07-18","close":8470.0},{"date":"2024-07-19","close":8280.0},{"date":"2024-07-22","close":8240.0},{"date":"2024-07-23","close":8200.0},{"date":"2024-07-24","close":8210.0},{"date":"2024-07-25","close":7950.0},{"date":"2024-07-26","close":8030.0},{"date":"2024-07-29","close":8180.0},{"date":"2024-07-30","close":8020.0},{"date":"2024-07-31","close":7980.0},{"date":"2024-08-01","close":8040.0},{"date":"2024-08-02","close":7590.0},{"date":"2024-08-05","close":6410.0},{"date":"2024-08-06","close":6720.0},{"date":"2024-08-07","close":6860.0},{"date":"2024-08-08","close":6560.0},{"date":"2024-08-09","close":7050.0},{"date":"2024-08-12","close":7200.0},{"date":"2024-08-13","close":6920.0},{"date":"2024-08-14","close":6870.0},{"date":"2024-08-16","close":6870.0},{"date":"2024-08-19","close":6650.0},{"date":"2024-08-20","close":6990.0},{"date":"2024-08-21","close":6780.0},{"date":"2024-08-22","close":6650.0},{"date":"2024-08-23","close":8640.0},{"date":"2024-08-26","close":8300.0},{"date":"2024-08-27","close":9950.0},{"date":"2024-08-28","close":9640.0},{"date":"2024-08-29","close":9840.0},{"date":"2024-08-30","close":10090.0},{"date":"2024-09-02","close":9270.0},{"date":"2024-09-03","close":9450.0},{"date":"2024-09-04","close":8880.0},{"date":"2024-09-05","close":11540.0},{"date":"2024-09-06","close":10810.0},{"date":"2024-09-09","close":11130.0},{"date":"2024-09-10","close":9820.0},{"date":"2024-09-11","close":9210.0},{"date":"2024-09-12","close":9350.0},{"date":"2024-09-13","close":8850.0},{"date":"2024-09-19","close":9150.0},{"date":"2024-09-20","close":8700.0},{"date":"2024-09-23","close":8780.0},{"date":"2024-09-24","close":8860.0},{"date":"2024-09-25","close":8790.0},{"date":"2024-09-26","close":9410.0},{"date":"2024-09-27","close":8830.0},{"date":"2024-09-30","close":8350.0},{"date":"2024-10-02","close":7800.0},{"date":"2024-10-04","close":7730.0},{"date":"2024-10-07","close":8000.0},{"date":"2024-10-08","close":7760.0},{"date":"2024-10-10","close":7670.0},{"date":"2024-10-11","close":7580.0},{"date":"2024-10-14","close":7580.0},{"date":"2024-10-15","close":8700.0},{"date":"2024-10-16","close":8120.0},{"date":"2024-10-17","close":7950.0},{"date":"2024-10-18","close":7660.0},{"date":"2024-10-21","close":7620.0},{"date":"2024-10-22","close":7090.0},{"date":"2024-10-23","close":6990.0},{"date":"2024-10-24","close":7100.0},{"date":"2024-10-25","close":7140.0},{"date":"2024-10-28","close":7300.0},{"date":"2024-10-29","close":7910.0},{"date":"2024-10-30","close":8060.0},{"date":"2024-10-31","close":8110.0},{"date":"2024-11-01","close":7890.0},{"date":"2024-11-04","close":7110.0},{"date":"2024-11-05","close":7110.0},{"date":"2024-11-06","close":6870.0},{"date":"2024-11-07","close":6830.0},{"date":"2024-11-08","close":6850.0},{"date":"2024-11-11","close":6720.0},{"date":"2024-11-12","close":6280.0},{"date":"2024-11-13","close":5710.0},{"date":"2024-11-14","close":5900.0},{"date":"2024-11-15","close":5900.0},{"date":"2024-11-18","close":5980.0},{"date":"2024-11-19","close":5960.0},{"date":"2024-11-20","close":5680.0},{"date":"2024-11-21","close":5500.0},{"date":"2024-11-22","close":5520.0},{"date":"2024-11-25","close":6060.0},{"date":"2024-11-26","close":6150.0},{"date":"2024-11-27","close":6100.0},{"date":"2024-11-28","close":6030.0},{"date":"2024-11-29","close":6000.0},{"date":"2024-12-02","close":6060.0},{"date":"2024-12-03","close":6090.0},{"date":"2024-12-04","close":5880.0},{"date":"2024-12-05","close":5610.0},{"date":"2024-12-06","close":5340.0},{"date":"2024-12-09","close":4810.0},{"date":"2024-12-10","close":5320.0},{"date":"2024-12-11","close":6550.0},{"date":"2024-12-12","close":6430.0},{"date":"2024-12-13","close":6300.0},{"date":"2024-12-16","close":6930.0},{"date":"2024-12-17","close":7390.0},{"date":"2024-12-18","close":8780.0},{"date":"2024-12-19","close":9690.0},{"date":"2024-12-20","close":8650.0},{"date":"2024-12-23","close":8540.0},{"date":"2024-12-24","close":8050.0},{"date":"2024-12-26","close":8390.0},{"date":"2024-12-27","close":9450.0},{"date":"2024-12-30","close":9800.0},{"date":"2025-01-02","close":10190.0},{"date":"2025-01-03","close":10000.0},{"date":"2025-01-06","close":12620.0},{"date":"2025-01-07","close":11900.0},{"date":"2025-01-08","close":10440.0},{"date":"2025-01-09","close":9320.0},{"date":"2025-01-10","close":9300.0},{"date":"2025-01-13","close":8890.0},{"date":"2025-01-14","close":8340.0},{"date":"2025-01-15","close":8730.0},{"date":"2025-01-16","close":9700.0},{"date":"2025-01-17","close":9060.0},{"date":"2025-01-20","close":9070.0},{"date":"2025-01-21","close":8830.0},{"date":"2025-01-22","close":9370.0},{"date":"2025-01-23","close":8850.0},{"date":"2025-01-24","close":8680.0},{"date":"2025-01-31","close":8810.0},{"date":"2025-02-03","close":8280.0},{"date":"2025-02-04","close":9170.0},{"date":"2025-02-05","close":9450.0},{"date":"2025-02-06","close":9660.0},{"date":"2025-02-07","close":10240.0},{"date":"2025-02-10","close":10160.0},{"date":"2025-02-11","close":9810.0},{"date":"2025-02-12","close":9700.0},{"date":"2025-02-13","close":9430.0},{"date":"2025-02-14","close":8940.0},{"date":"2025-02-17","close":9130.0},{"date":"2025-02-18","close":9240.0},{"date":"2025-02-19","close":9000.0},{"date":"2025-02-20","close":9070.0},{"date":"2025-02-21","close":9230.0},{"date":"2025-02-24","close":8920.0},{"date":"2025-02-25","close":9030.0},{"date":"2025-02-26","close":9010.0},{"date":"2025-02-27","close":8900.0},{"date":"2025-02-28","close":8460.0},{"date":"2025-03-04","close":8100.0},{"date":"2025-03-05","close":10530.0},{"date":"2025-03-06","close":12030.0},{"date":"2025-03-07","close":11720.0},{"date":"2025-03-10","close":12180.0},{"date":"2025-03-11","close":11420.0},{"date":"2025-03-12","close":12580.0},{"date":"2025-03-13","close":13210.0},{"date":"2025-03-14","close":13250.0},{"date":"2025-03-17","close":13880.0},{"date":"2025-03-18","close":13300.0},{"date":"2025-03-19","close":13300.0},{"date":"2025-03-20","close":13130.0},{"date":"2025-03-21","close":12440.0},{"date":"2025-03-24","close":13160.0},{"date":"2025-03-25","close":12410.0},{"date":"2025-03-26","close":12960.0},{"date":"2025-03-27","close":12340.0},{"date":"2025-03-28","close":12510.0},{"date":"2025-03-31","close":11790.0},{"date":"2025-04-01","close":11610.0},{"date":"2025-04-02","close":13050.0},{"date":"2025-04-03","close":13290.0},{"date":"2025-04-04","close":13600.0},{"date":"2025-04-07","close":12410.0},{"date":"2025-04-08","close":13210.0},{"date":"2025-04-09","close":13290.0},{"date":"2025-04-10","close":14220.0},{"date":"2025-04-11","close":14300.0},{"date":"2025-04-14","close":16530.0},{"date":"2025-04-15","close":16050.0},{"date":"2025-04-16","close":16080.0},{"date":"2025-04-17","close":16380.0},{"date":"2025-04-18","close":16330.0},{"date":"2025-04-21","close":15700.0},{"date":"2025-04-22","close":15760.0},{"date":"2025-04-23","close":15800.0},{"date":"2025-04-24","close":15730.0},{"date":"2025-04-25","close":15180.0},{"date":"2025-04-28","close":16730.0},{"date":"2025-04-29","close":16530.0},{"date":"2025-04-30","close":15260.0},{"date":"2025-05-02","close":15310.0},{"date":"2025-05-07","close":15450.0},{"date":"2025-05-08","close":15340.0},{"date":"2025-05-09","close":15790.0},{"date":"2025-05-12","close":15910.0},{"date":"2025-05-13","close":15360.0},{"date":"2025-05-14","close":15440.0},{"date":"2025-05-15","close":17080.0},{"date":"2025-05-16","close":17530.0},{"date":"2025-05-19","close":17030.0},{"date":"2025-05-20","close":17090.0},{"date":"2025-05-21","close":19760.0},{"date":"2025-05-22","close":18550.0},{"date":"2025-05-23","close":18640.0},{"date":"2025-05-26","close":18570.0},{"date":"2025-05-27","close":18070.0},{"date":"2025-05-28","close":19040.0},{"date":"2025-05-29","close":19300.0},{"date":"2025-05-30","close":18820.0},{"date":"2025-06-02","close":18930.0},{"date":"2025-06-04","close":18400.0},{"date":"2025-06-05","close":17800.0},{"date":"2025-06-09","close":18460.0},{"date":"2025-06-10","close":16990.0},{"date":"2025-06-11","close":17170.0},{"date":"2025-06-12","close":17270.0},{"date":"2025-06-13","close":16100.0},{"date":"2025-06-16","close":16240.0},{"date":"2025-06-17","close":16520.0},{"date":"2025-06-18","close":17030.0},{"date":"2025-06-19","close":16630.0},{"date":"2025-06-20","close":16530.0},{"date":"2025-06-23","close":15800.0},{"date":"2025-06-24","close":17210.0},{"date":"2025-06-25","close":16700.0},{"date":"2025-06-26","close":16350.0},{"date":"2025-06-27","close":16690.0},{"date":"2025-06-30","close":16370.0},{"date":"2025-07-01","close":16430.0},{"date":"2025-07-02","close":15450.0},{"date":"2025-07-03","close":15800.0},{"date":"2025-07-04","close":15030.0},{"date":"2025-07-07","close":14400.0},{"date":"2025-07-08","close":14720.0},{"date":"2025-07-09","close":15300.0},{"date":"2025-07-10","close":14750.0},{"date":"2025-07-11","close":14820.0},{"date":"2025-07-14","close":13630.0},{"date":"2025-07-15","close":13900.0},{"date":"2025-07-16","close":13480.0},{"date":"2025-07-17","close":13550.0},{"date":"2025-07-18","close":13380.0},{"date":"2025-07-21","close":13210.0},{"date":"2025-07-22","close":13080.0},{"date":"2025-07-23","close":12890.0},{"date":"2025-07-24","close":12670.0},{"date":"2025-07-25","close":13370.0},{"date":"2025-07-28","close":12720.0},{"date":"2025-07-29","close":12550.0},{"date":"2025-07-30","close":12310.0},{"date":"2025-07-31","close":12530.0},{"date":"2025-08-01","close":11810.0},{"date":"2025-08-04","close":12190.0},{"date":"2025-08-05","close":12280.0},{"date":"2025-08-06","close":12310.0},{"date":"2025-08-07","close":12110.0},{"date":"2025-08-08","close":12040.0},{"date":"2025-08-11","close":12020.0},{"date":"2025-08-12","close":11950.0},{"date":"2025-08-13","close":11870.0},{"date":"2025-08-14","close":11790.0},{"date":"2025-08-18","close":11590.0},{"date":"2025-08-19","close":11470.0},{"date":"2025-08-20","close":11100.0},{"date":"2025-08-21","close":11210.0},{"date":"2025-08-22","close":11200.0},{"date":"2025-08-25","close":11770.0},{"date":"2025-08-26","close":11970.0},{"date":"2025-08-27","close":12030.0},{"date":"2025-08-28","close":11850.0},{"date":"2025-08-29","close":11840.0},{"date":"2025-09-01","close":11260.0},{"date":"2025-09-02","close":11760.0},{"date":"2025-09-03","close":11290.0},{"date":"2025-09-04","close":11440.0},{"date":"2025-09-05","close":11550.0},{"date":"2025-09-08","close":11400.0},{"date":"2025-09-09","close":11490.0},{"date":"2025-09-10","close":11840.0},{"date":"2025-09-11","close":11610.0},{"date":"2025-09-12","close":11810.0},{"date":"2025-09-15","close":12600.0},{"date":"2025-09-16","close":13850.0},{"date":"2025-09-17","close":13350.0},{"date":"2025-09-18","close":14730.0},{"date":"2025-09-19","close":15640.0},{"date":"2025-09-22","close":16050.0},{"date":"2025-09-23","close":16000.0},{"date":"2025-09-24","close":16860.0},{"date":"2025-09-25","close":15830.0},{"date":"2025-09-26","close":14940.0},{"date":"2025-09-29","close":15160.0},{"date":"2025-09-30","close":16550.0},{"date":"2025-10-01","close":15780.0},{"date":"2025-10-02","close":15320.0},{"date":"2025-10-10","close":16450.0},{"date":"2025-10-13","close":15770.0},{"date":"2025-10-14","close":16500.0},{"date":"2025-10-15","close":16300.0},{"date":"2025-10-16","close":15600.0},{"date":"2025-10-17","close":14490.0},{"date":"2025-10-20","close":14500.0},{"date":"2025-10-21","close":14800.0},{"date":"2025-10-22","close":15290.0},{"date":"2025-10-23","close":15970.0},{"date":"2025-10-24","close":15550.0},{"date":"2025-10-27","close":15950.0},{"date":"2025-10-28","close":17550.0},{"date":"2025-10-29","close":17980.0},{"date":"2025-10-30","close":19950.0},{"date":"2025-10-31","close":20350.0},{"date":"2025-11-03","close":18280.0},{"date":"2025-11-04","close":18350.0},{"date":"2025-11-05","close":17920.0},{"date":"2025-11-06","close":18230.0},{"date":"2025-11-07","close":16980.0},{"date":"2025-11-10","close":17080.0},{"date":"2025-11-11","close":16650.0},{"date":"2025-11-12","close":16720.0},{"date":"2025-11-13","close":16840.0},{"date":"2025-11-14","close":15540.0},{"date":"2025-11-17","close":16090.0},{"date":"2025-11-18","close":15510.0},{"date":"2025-11-19","close":15300.0},{"date":"2025-11-20","close":15460.0},{"date":"2025-11-21","close":14200.0},{"date":"2025-11-24","close":14050.0},{"date":"2025-11-25","close":12910.0},{"date":"2025-11-26","close":13270.0},{"date":"2025-11-27","close":13120.0},{"date":"2025-11-28","close":13830.0},{"date":"2025-12-01","close":14590.0},{"date":"2025-12-02","close":14240.0},{"date":"2025-12-03","close":14490.0},{"date":"2025-12-04","close":14880.0},{"date":"2025-12-05","close":15320.0},{"date":"2025-12-08","close":15660.0},{"date":"2025-12-09","close":15690.0},{"date":"2025-12-10","close":14950.0},{"date":"2025-12-11","close":14700.0},{"date":"2025-12-12","close":15400.0},{"date":"2025-12-15","close":14750.0},{"date":"2025-12-16","close":13950.0},{"date":"2025-12-17","close":14150.0},{"date":"2025-12-18","close":15040.0},{"date":"2025-12-19","close":15620.0},{"date":"2025-12-22","close":16330.0},{"date":"2025-12-23","close":16360.0},{"date":"2025-12-24","close":15920.0},{"date":"2025-12-26","close":15400.0},{"date":"2025-12-29","close":16260.0},{"date":"2025-12-30","close":16530.0},{"date":"2026-01-02","close":17020.0},{"date":"2026-01-05","close":17110.0},{"date":"2026-01-06","close":16750.0},{"date":"2026-01-07","close":16230.0},{"date":"2026-01-08","close":15130.0},{"date":"2026-01-09","close":15870.0},{"date":"2026-01-12","close":15200.0},{"date":"2026-01-13","close":14890.0},{"date":"2026-01-14","close":15000.0},{"date":"2026-01-15","close":15310.0},{"date":"2026-01-16","close":15140.0},{"date":"2026-01-19","close":15580.0},{"date":"2026-01-20","close":15540.0},{"date":"2026-01-21","close":14900.0},{"date":"2026-01-22","close":15010.0},{"date":"2026-01-23","close":16900.0},{"date":"2026-01-26","close":16700.0},{"date":"2026-01-27","close":16480.0},{"date":"2026-01-28","close":16540.0},{"date":"2026-01-29","close":17890.0},{"date":"2026-01-30","close":17280.0},{"date":"2026-02-02","close":16810.0},{"date":"2026-02-03","close":18180.0},{"date":"2026-02-04","close":18320.0},{"date":"2026-02-05","close":16680.0},{"date":"2026-02-06","close":16330.0},{"date":"2026-02-09","close":17680.0},{"date":"2026-02-10","close":17130.0},{"date":"2026-02-11","close":16960.0},{"date":"2026-02-12","close":16690.0},{"date":"2026-02-13","close":15920.0},{"date":"2026-02-19","close":16880.0},{"date":"2026-02-20","close":18280.0},{"date":"2026-02-23","close":17450.0},{"date":"2026-02-24","close":17460.0},{"date":"2026-02-25","close":17350.0},{"date":"2026-02-26","close":17900.0},{"date":"2026-02-27","close":17420.0},{"date":"2026-03-03","close":15760.0},{"date":"2026-03-04","close":12960.0},{"date":"2026-03-05","close":15040.0},{"date":"2026-03-06","close":15330.0},{"date":"2026-03-09","close":13800.0},{"date":"2026-03-10","close":15170.0},{"date":"2026-03-11","close":15580.0},{"date":"2026-03-12","close":15550.0},{"date":"2026-03-13","close":15080.0},{"date":"2026-03-16","close":14870.0},{"date":"2026-03-17","close":14890.0},{"date":"2026-03-18","close":14890.0},{"date":"2026-03-19","close":14070.0},{"date":"2026-03-20","close":14370.0},{"date":"2026-03-23","close":13350.0},{"date":"2026-03-24","close":13860.0},{"date":"2026-03-25","close":14800.0},{"date":"2026-03-26","close":14100.0},{"date":"2026-03-27","close":14100.0},{"date":"2026-03-30","close":14080.0},{"date":"2026-03-31","close":13820.0},{"date":"2026-04-01","close":15050.0},{"date":"2026-04-02","close":13960.0},{"date":"2026-04-03","close":14070.0},{"date":"2026-04-06","close":14200.0},{"date":"2026-04-07","close":13470.0},{"date":"2026-04-08","close":14250.0},{"date":"2026-04-09","close":14200.0},{"date":"2026-04-10","close":14970.0},{"date":"2026-04-13","close":15800.0},{"date":"2026-04-14","close":17660.0},{"date":"2026-04-15","close":22950.0},{"date":"2026-04-16","close":21350.0},{"date":"2026-04-17","close":25800.0},{"date":"2026-04-20","close":26650.0},{"date":"2026-04-21","close":25200.0},{"date":"2026-04-22","close":23550.0},{"date":"2026-04-23","close":23700.0},{"date":"2026-04-24","close":22200.0},{"date":"2026-04-27","close":23400.0},{"date":"2026-04-28","close":23000.0},{"date":"2026-04-29","close":22350.0},{"date":"2026-04-30","close":22550.0},{"date":"2026-05-04","close":23550.0},{"date":"2026-05-06","close":23600.0},{"date":"2026-05-07","close":23150.0},{"date":"2026-05-08","close":22800.0},{"date":"2026-05-11","close":21550.0},{"date":"2026-05-12","close":20900.0},{"date":"2026-05-13","close":21850.0},{"date":"2026-05-14","close":20350.0},{"date":"2026-05-15","close":19100.0},{"date":"2026-05-18","close":19590.0},{"date":"2026-05-19","close":25450.0},{"date":"2026-05-20","close":22700.0},{"date":"2026-05-21","close":23950.0},{"date":"2026-05-22","close":26550.0},{"date":"2026-05-26","close":30800.0},{"date":"2026-05-27","close":36350.0},{"date":"2026-05-28","close":31350.0},{"date":"2026-05-29","close":33650.0},{"date":"2026-06-01","close":30450.0},{"date":"2026-06-02","close":28900.0},{"date":"2026-06-04","close":28150.0},{"date":"2026-06-05","close":26100.0},{"date":"2026-06-08","close":22750.0},{"date":"2026-06-09","close":24950.0},{"date":"2026-06-10","close":22800.0},{"date":"2026-06-11","close":22600.0},{"date":"2026-06-12","close":23600.0},{"date":"2026-06-15","close":24200.0},{"date":"2026-06-16","close":24250.0},{"date":"2026-06-17","close":23150.0},{"date":"2026-06-18","close":22200.0},{"date":"2026-06-19","close":21000.0},{"date":"2026-06-22","close":21000.0},{"date":"2026-06-23","close":19000.0},{"date":"2026-06-24","close":19400.0},{"date":"2026-06-25","close":18000.0},{"date":"2026-06-26","close":16580.0},{"date":"2026-06-29","close":18210.0},{"date":"2026-06-30","close":18110.0},{"date":"2026-07-01","close":17950.0},{"date":"2026-07-02","close":16250.0},{"date":"2026-07-03","close":16500.0},{"date":"2026-07-06","close":16770.0},{"date":"2026-07-07","close":15810.0},{"date":"2026-07-08","close":14620.0},{"date":"2026-07-09","close":14630.0},{"date":"2026-07-10","close":16090.0},{"date":"2026-07-13","close":15880.0},{"date":"2026-07-14","close":15200.0},{"date":"2026-07-15","close":17330.0},{"date":"2026-07-16","close":15660.0},{"date":"2026-07-20","close":14140.0},{"date":"2026-07-21","close":14510.0},{"date":"2026-07-22","close":14450.0},{"date":"2026-07-23","close":15300.0},{"date":"2026-07-24","close":14030.0},{"date":"2026-07-27","close":14150.0},{"date":"2026-07-28","close":13030.0},{"date":"2026-07-29","close":11590.0},{"date":"2026-07-30","close":11090.0},{"date":"2026-07-31","close":13130.0},{"date":"2026-08-03","close":13320.0},{"date":"2026-08-04","close":14030.0},{"date":"2026-08-05","close":15450.0},{"date":"2026-08-06","close":15000.0},{"date":"2026-08-07","close":15150.0},{"date":"2026-08-10","close":17230.0},{"date":"2026-08-11","close":17530.0},{"date":"2026-08-12","close":17710.0},{"date":"2026-08-13","close":18590.0},{"date":"2026-08-14","close":18830.0},{"date":"2026-08-18","close":17260.0},{"date":"2026-08-19","close":16500.0},{"date":"2026-08-20","close":17750.0},{"date":"2026-08-21","close":16370.0},{"date":"2026-08-24","close":16220.0},{"date":"2026-08-25","close":16690.0},{"date":"2026-08-26","close":16300.0},{"date":"2026-08-27","close":16710.0},{"date":"2026-08-28","close":16170.0},{"date":"2026-08-31","close":15820.0},{"date":"2026-09-01","close":15430.0},{"date":"2026-09-02","close":15060.0},{"date":"2026-09-03","close":14650.0},{"date":"2026-09-04","close":14870.0},{"date":"2026-09-07","close":15000.0},{"date":"2026-09-08","close":14900.0},{"date":"2026-09-09","close":15400.0},{"date":"2026-09-10","close":15150.0},{"date":"2026-09-11","close":17200.0},{"date":"2026-09-14","close":18330.0},{"date":"2026-09-15","close":18520.0},{"date":"2026-09-16","close":18590.0},{"date":"2026-09-17","close":21500.0},{"date":"2026-09-18","close":22350.0},{"date":"2026-09-21","close":22200.0},{"date":"2026-09-22","close":22650.0},{"date":"2026-09-23","close":22900.0},{"date":"2026-09-28","close":26350.0},{"date":"2026-09-29","close":24400.0},{"date":"2026-09-30","close":22950.0},{"date":"2026-10-01","close":24500.0},{"date":"2026-10-02","close":25500.0},{"date":"2026-10-06","close":28500.0},{"date":"2026-10-07","close":24850.0},{"date":"2026-10-08","close":23800.0},{"date":"2026-10-12","close":22550.0},{"date":"2026-10-13","close":21600.0},{"date":"2026-10-14","close":20750.0},{"date":"2026-10-15","close":19050.0},{"date":"2026-10-16","close":19760.0},{"date":"2026-10-19","close":20350.0},{"date":"2026-10-20","close":18350.0},{"date":"2026-10-21","close":18770.0},{"date":"2026-10-22","close":17700.0},{"date":"2026-10-23","close":16990.0}],"chart_data":[{"date":"2024-10-23","open":7090,"high":7150,"low":6900,"close":6990,"volume":201560,"rsi_14":33.57,"sma_20":8064.5,"sma_60":8244.0},{"date":"2024-10-24","open":7110,"high":7270,"low":6930,"close":7100,"volume":271631,"rsi_14":40.54,"sma_20":7980.5,"sma_60":8225.67},{"date":"2024-10-25","open":7140,"high":7390,"low":7100,"close":7140,"volume":259407,"rsi_14":41.96,"sma_20":7894.5,"sma_60":8207.83},{"date":"2024-10-28","open":7230,"high":7420,"low":7110,"close":7300,"volume":158936,"rsi_14":40.17,"sma_20":7820.0,"sma_60":8197.0},{"date":"2024-10-29","open":7490,"high":8110,"low":7150,"close":7910,"volume":1154616,"rsi_14":51.91,"sma_20":7745.0,"sma_60":8195.0},{"date":"2024-10-30","open":7790,"high":8250,"low":7600,"close":8060,"volume":640491,"rsi_14":54.89,"sma_20":7706.5,"sma_60":8193.0},{"date":"2024-10-31","open":7940,"high":8220,"low":7760,"close":8110,"volume":413421,"rsi_14":56.71,"sma_20":7694.5,"sma_60":8194.5},{"date":"2024-11-01","open":7900,"high":8040,"low":7750,"close":7890,"volume":216469,"rsi_14":53.49,"sma_20":7699.0,"sma_60":8193.0},{"date":"2024-11-04","open":7890,"high":8180,"low":7080,"close":7110,"volume":1121069,"rsi_14":29.24,"sma_20":7668.0,"sma_60":8177.5},{"date":"2024-11-05","open":7040,"high":7240,"low":7040,"close":7110,"volume":193823,"rsi_14":34.46,"sma_20":7623.5,"sma_60":8169.5},{"date":"2024-11-06","open":7130,"high":7210,"low":6820,"close":6870,"volume":257283,"rsi_14":33.73,"sma_20":7579.0,"sma_60":8177.17},{"date":"2024-11-07","open":6870,"high":6940,"low":6680,"close":6830,"volume":136485,"rsi_14":36.48,"sma_20":7537.0,"sma_60":8179.0},{"date":"2024-11-08","open":7420,"high":7550,"low":6840,"close":6850,"volume":610896,"rsi_14":37.38,"sma_20":7500.5,"sma_60":8178.83},{"date":"2024-11-11","open":6870,"high":7130,"low":6720,"close":6720,"volume":210122,"rsi_14":43.02,"sma_20":7456.5,"sma_60":8181.5},{"date":"2024-11-12","open":6720,"high":6720,"low":6200,"close":6280,"volume":354780,"rsi_14":38.13,"sma_20":7335.5,"sma_60":8168.67,"sma_120":9943.92},{"date":"2024-11-13","open":6200,"high":6310,"low":5710,"close":5710,"volume":374333,"rsi_14":29.86,"sma_20":7215.0,"sma_60":8143.83,"sma_120":9752.33},{"date":"2024-11-14","open":5950,"high":6330,"low":5900,"close":5900,"volume":487108,"rsi_14":32.78,"sma_20":7112.5,"sma_60":8126.83,"sma_120":9611.5},{"date":"2024-11-15","open":5780,"high":5960,"low":5590,"close":5900,"volume":222697,"rsi_14":29.65,"sma_20":7024.5,"sma_60":8110.67,"sma_120":9482.75},{"date":"2024-11-18","open":5830,"high":6150,"low":5740,"close":5980,"volume":178156,"rsi_14":16.84,"sma_20":6942.5,"sma_60":8095.83,"sma_120":9355.92},{"date":"2024-11-19","open":5930,"high":6000,"low":5830,"close":5960,"volume":138897,"rsi_14":12.23,"sma_20":6886.0,"sma_60":8084.33,"sma_120":9231.0},{"date":"2024-11-20","open":6010,"high":6010,"low":5680,"close":5680,"volume":144508,"rsi_14":9.63,"sma_20":6820.5,"sma_60":8062.5,"sma_120":9108.75},{"date":"2024-11-21","open":5760,"high":5900,"low":5500,"close":5500,"volume":245671,"rsi_14":9.76,"sma_20":6740.5,"sma_60":8041.17,"sma_120":8998.67},{"date":"2024-11-22","open":5570,"high":5900,"low":5500,"close":5520,"volume":224513,"rsi_14":14.03,"sma_20":6659.5,"sma_60":8022.33,"sma_120":8893.33},{"date":"2024-11-25","open":5600,"high":6070,"low":5600,"close":6060,"volume":220635,"rsi_14":30.91,"sma_20":6597.5,"sma_60":7979.33,"sma_120":8803.75},{"date":"2024-11-26","open":6060,"high":6180,"low":5940,"close":6150,"volume":135657,"rsi_14":36.15,"sma_20":6509.5,"sma_60":7943.5,"sma_120":8720.0},{"date":"2024-11-27","open":6120,"high":6270,"low":6020,"close":6100,"volume":148542,"rsi_14":36.02,"sma_20":6411.5,"sma_60":7879.33,"sma_120":8639.08},{"date":"2024-11-28","open":6280,"high":6470,"low":6000,"close":6030,"volume":191924,"rsi_14":34.59,"sma_20":6307.5,"sma_60":7819.17,"sma_120":8562.92},{"date":"2024-11-29","open":6180,"high":6490,"low":5870,"close":6000,"volume":520466,"rsi_14":35.94,"sma_20":6213.0,"sma_60":7755.17,"sma_120":8490.0},{"date":"2024-12-02","open":6180,"high":6430,"low":6050,"close":6060,"volume":391143,"rsi_14":44.95,"sma_20":6160.5,"sma_60":7688.0,"sma_120":8418.17},{"date":"2024-12-03","open":5980,"high":6190,"low":5900,"close":6090,"volume":177337,"rsi_14":61.59,"sma_20":6109.5,"sma_60":7635.0,"sma_120":8348.08},{"date":"2024-12-04","open":5930,"high":6070,"low":5740,"close":5880,"volume":227059,"rsi_14":49.4,"sma_20":6060.0,"sma_60":7575.5,"sma_120":8273.0},{"date":"2024-12-05","open":5890,"high":5930,"low":5590,"close":5610,"volume":133834,"rsi_14":42.49,"sma_20":5999.0,"sma_60":7521.0,"sma_120":8200.67},{"date":"2024-12-06","open":5620,"high":5740,"low":5210,"close":5340,"volume":263266,"rsi_14":34.91,"sma_20":5923.5,"sma_60":7417.67,"sma_120":8134.5},{"date":"2024-12-09","open":5340,"high":5350,"low":4805,"close":4810,"volume":225302,"rsi_14":28.14,"sma_20":5828.0,"sma_60":7317.67,"sma_120":8066.0},{"date":"2024-12-10","open":4810,"high":5500,"low":4810,"close":5320,"volume":292884,"rsi_14":43.71,"sma_20":5780.0,"sma_60":7220.83,"sma_120":8008.83},{"date":"2024-12-11","open":5950,"high":6870,"low":5770,"close":6550,"volume":2885459,"rsi_14":63.43,"sma_20":5822.0,"sma_60":7166.33,"sma_120":7966.58},{"date":"2024-12-12","open":6590,"high":7200,"low":6230,"close":6430,"volume":2833805,"rsi_14":61.35,"sma_20":5848.5,"sma_60":7120.0,"sma_120":7922.08},{"date":"2024-12-13","open":6420,"high":6420,"low":6080,"close":6300,"volume":470331,"rsi_14":53.33,"sma_20":5868.5,"sma_60":7069.17,"sma_120":7881.17},{"date":"2024-12-16","open":6460,"high":7420,"low":6360,"close":6930,"volume":2912440,"rsi_14":59.42,"sma_20":5916.0,"sma_60":7037.17,"sma_120":7843.75},{"date":"2024-12-17","open":7620,"high":8180,"low":7200,"close":7390,"volume":4049964,"rsi_14":64.18,"sma_20":5987.5,"sma_60":7007.83,"sma_120":7810.08},{"date":"2024-12-18","open":7720,"high":9490,"low":7290,"close":8780,"volume":10962074,"rsi_14":73.42,"sma_20":6142.5,"sma_60":7009.17,"sma_120":7793.92},{"date":"2024-12-19","open":8730,"high":10880,"low":8660,"close":9690,"volume":16138059,"rsi_14":77.33,"sma_20":6352.0,"sma_60":7024.33,"sma_120":7789.75},{"date":"2024-12-20","open":9550,"high":9560,"low":8260,"close":8650,"volume":2830524,"rsi_14":66.75,"sma_20":6508.5,"sma_60":7020.83,"sma_120":7777.5},{"date":"2024-12-23","open":8920,"high":9130,"low":8460,"close":8540,"volume":2804918,"rsi_14":65.69,"sma_20":6632.5,"sma_60":7016.67,"sma_120":7767.67},{"date":"2024-12-24","open":8420,"high":8700,"low":8040,"close":8050,"volume":1103153,"rsi_14":63.41,"sma_20":6727.5,"sma_60":6994.0,"sma_120":7756.17},{"date":"2024-12-26","open":8150,"high":9000,"low":8100,"close":8390,"volume":3796501,"rsi_14":67.03,"sma_20":6842.0,"sma_60":6986.67,"sma_120":7745.42},{"date":"2024-12-27","open":9180,"high":10290,"low":9130,"close":9450,"volume":14939628,"rsi_14":72.96,"sma_20":7013.0,"sma_60":7005.0,"sma_120":7747.67},{"date":"2024-12-30","open":9250,"high":10300,"low":9200,"close":9800,"volume":5383292,"rsi_14":78.45,"sma_20":7203.0,"sma_60":7038.33,"sma_120":7753.33},{"date":"2025-01-02","open":10070,"high":10770,"low":9590,"close":10190,"volume":4934797,"rsi_14":78.15,"sma_20":7409.5,"sma_60":7079.33,"sma_120":7762.42},{"date":"2025-01-03","open":10330,"high":10650,"low":9810,"close":10000,"volume":2611378,"rsi_14":72.67,"sma_20":7605.0,"sma_60":7112.67,"sma_120":7770.5},{"date":"2025-01-06","open":10250,"high":13000,"low":10170,"close":12620,"volume":15612709,"rsi_14":80.61,"sma_20":7942.0,"sma_60":7193.67,"sma_120":7798.67},{"date":"2025-01-07","open":12530,"high":12570,"low":11610,"close":11900,"volume":3230193,"rsi_14":76.17,"sma_20":8256.5,"sma_60":7264.17,"sma_120":7819.25},{"date":"2025-01-08","open":11360,"high":11410,"low":10360,"close":10440,"volume":2690543,"rsi_14":65.22,"sma_20":8511.5,"sma_60":7311.83,"sma_120":7830.17},{"date":"2025-01-09","open":8950,"high":9400,"low":8670,"close":9320,"volume":2487956,"rsi_14":57.92,"sma_20":8737.0,"sma_60":7340.5,"sma_120":7831.83},{"date":"2025-01-10","open":9490,"high":9630,"low":9200,"close":9300,"volume":1512242,"rsi_14":52.4,"sma_20":8936.0,"sma_60":7350.5,"sma_120":7837.25},{"date":"2025-01-13","open":9000,"high":9130,"low":8250,"close":8890,"volume":1218341,"rsi_14":46.12,"sma_20":9053.0,"sma_60":7363.33,"sma_120":7839.83},{"date":"2025-01-14","open":8370,"high":8940,"low":8270,"close":8340,"volume":1402240,"rsi_14":48.42,"sma_20":9148.5,"sma_60":7369.83,"sma_120":7840.33},{"date":"2025-01-15","open":8820,"high":9290,"low":8450,"close":8730,"volume":2963056,"rsi_14":50.94,"sma_20":9270.0,"sma_60":7387.67,"sma_120":7843.25},{"date":"2025-01-16","open":9490,"high":10780,"low":9400,"close":9700,"volume":9792332,"rsi_14":57.79,"sma_20":9408.5,"sma_60":7422.33,"sma_120":7853.5},{"date":"2025-01-17","open":9720,"high":9880,"low":9060,"close":9060,"volume":1220846,"rsi_14":53.08,"sma_20":9492.0,"sma_60":7455.17,"sma_120":7860.0},{"date":"2025-01-20","open":8830,"high":9270,"low":8500,"close":9070,"volume":755214,"rsi_14":48.07,"sma_20":9506.5,"sma_60":7489.83,"sma_120":7866.92},{"date":"2025-01-21","open":8950,"high":9040,"low":8730,"close":8830,"volume":390204,"rsi_14":45.02,"sma_20":9463.5,"sma_60":7518.67,"sma_120":7872.17},{"date":"2025-01-22","open":9580,"high":10350,"low":9000,"close":9370,"volume":6704311,"rsi_14":45.85,"sma_20":9499.5,"sma_60":7555.83,"sma_120":7881.83},{"date":"2025-01-23","open":9150,"high":9600,"low":8850,"close":8850,"volume":1091996,"rsi_14":44.37,"sma_20":9515.0,"sma_60":7581.67,"sma_120":7889.33},{"date":"2025-01-24","open":8860,"high":9120,"low":8650,"close":8680,"volume":499172,"rsi_14":24.61,"sma_20":9546.5,"sma_60":7594.5,"sma_120":7894.75},{"date":"2025-01-31","open":8740,"high":9030,"low":8640,"close":8810,"volume":436015,"rsi_14":28.45,"sma_20":9567.5,"sma_60":7607.0,"sma_120":7900.0},{"date":"2025-02-03","open":8810,"high":8950,"low":8240,"close":8280,"volume":516869,"rsi_14":32.69,"sma_20":9509.0,"sma_60":7609.83,"sma_120":7902.17},{"date":"2025-02-04","open":8570,"high":9980,"low":8560,"close":9170,"volume":3590060,"rsi_14":48.75,"sma_20":9477.5,"sma_60":7631.17,"sma_120":7912.08},{"date":"2025-02-05","open":9250,"high":9570,"low":9080,"close":9450,"volume":1010658,"rsi_14":51.2,"sma_20":9440.5,"sma_60":7670.17,"sma_120":7923.83},{"date":"2025-02-06","open":9650,"high":10140,"low":9450,"close":9660,"volume":1865470,"rsi_14":56.34,"sma_20":9423.5,"sma_60":7712.67,"sma_120":7941.08},{"date":"2025-02-07","open":9530,"high":10440,"low":9360,"close":10240,"volume":2406934,"rsi_14":65.57,"sma_20":9304.5,"sma_60":7768.83,"sma_120":7973.0},{"date":"2025-02-10","open":10250,"high":10310,"low":9920,"close":10160,"volume":902797,"rsi_14":62.35,"sma_20":9217.5,"sma_60":7824.33,"sma_120":8001.67},{"date":"2025-02-11","open":10700,"high":10780,"low":9790,"close":9810,"volume":1506366,"rsi_14":51.06,"sma_20":9186.0,"sma_60":7873.67,"sma_120":8026.25},{"date":"2025-02-12","open":9530,"high":9860,"low":9400,"close":9700,"volume":556002,"rsi_14":56.9,"sma_20":9205.0,"sma_60":7923.33,"sma_120":8052.42},{"date":"2025-02-13","open":9880,"high":10060,"low":9370,"close":9430,"volume":493125,"rsi_14":53.67,"sma_20":9211.5,"sma_60":7975.83,"sma_120":8072.25},{"date":"2025-02-14","open":9340,"high":9450,"low":8850,"close":8940,"volume":616465,"rsi_14":51.07,"sma_20":9214.0,"sma_60":8029.67,"sma_120":8086.75},{"date":"2025-02-17","open":8770,"high":9180,"low":8770,"close":9130,"volume":294534,"rsi_14":47.5,"sma_20":9253.5,"sma_60":8083.5,"sma_120":8105.17},{"date":"2025-02-18","open":9410,"high":9510,"low":9170,"close":9240,"volume":408949,"rsi_14":54.44,"sma_20":9279.0,"sma_60":8139.17,"sma_120":8124.92},{"date":"2025-02-19","open":8990,"high":9150,"low":8820,"close":9000,"volume":368048,"rsi_14":53.59,"sma_20":9244.0,"sma_60":8189.5,"sma_120":8142.67},{"date":"2025-02-20","open":9460,"high":9620,"low":8920,"close":9070,"volume":838687,"rsi_14":52.95,"sma_20":9244.5,"sma_60":8241.33,"sma_120":8162.83},{"date":"2025-02-21","open":9340,"high":9540,"low":9150,"close":9230,"volume":532843,"rsi_14":61.79,"sma_20":9252.5,"sma_60":8300.5,"sma_120":8181.5},{"date":"2025-02-24","open":9030,"high":9030,"low":8810,"close":8920,"volume":233856,"rsi_14":46.38,"sma_20":9257.0,"sma_60":8357.5,"sma_120":8199.33},{"date":"2025-02-25","open":8840,"high":9340,"low":8790,"close":9030,"volume":304424,"rsi_14":43.6,"sma_20":9240.0,"sma_60":8416.0,"sma_120":8219.17},{"date":"2025-02-26","open":8980,"high":9180,"low":8880,"close":9010,"volume":219547,"rsi_14":39.48,"sma_20":9248.0,"sma_60":8465.17,"sma_120":8222.25},{"date":"2025-02-27","open":9010,"high":9410,"low":8800,"close":8900,"volume":457572,"rsi_14":24.43,"sma_20":9259.0,"sma_60":8511.0,"sma_120":8227.25},{"date":"2025-02-28","open":8680,"high":8750,"low":8420,"close":8460,"volume":247404,"rsi_14":21.48,"sma_20":9241.5,"sma_60":8550.33,"sma_120":8214.83},{"date":"2025-03-04","open":8210,"high":8350,"low":8020,"close":8100,"volume":233942,"rsi_14":21.4,"sma_20":9232.5,"sma_60":8584.83,"sma_120":8202.0},{"date":"2025-03-05","open":8600,"high":10530,"low":8500,"close":10530,"volume":4013740,"rsi_14":57.82,"sma_20":9300.5,"sma_60":8660.33,"sma_120":8207.75},{"date":"2025-03-06","open":10450,"high":13100,"low":10150,"close":12030,"volume":22914951,"rsi_14":69.88,"sma_20":9429.5,"sma_60":8759.83,"sma_120":8223.92},{"date":"2025-03-07","open":11910,"high":12280,"low":11670,"close":11720,"volume":2577279,"rsi_14":71.86,"sma_20":9532.5,"sma_60":8853.67,"sma_120":8244.33},{"date":"2025-03-10","open":11580,"high":12280,"low":11180,"close":12180,"volume":3615198,"rsi_14":73.0,"sma_20":9629.5,"sma_60":8958.67,"sma_120":8267.08},{"date":"2025-03-11","open":11150,"high":11720,"low":11010,"close":11420,"volume":2178545,"rsi_14":64.97,"sma_20":9692.5,"sma_60":9055.5,"sma_120":8288.25},{"date":"2025-03-12","open":11530,"high":13940,"low":11460,"close":12580,"volume":13916032,"rsi_14":71.83,"sma_20":9831.0,"sma_60":9176.17,"sma_120":8296.92},{"date":"2025-03-13","open":13130,"high":14400,"low":12680,"close":13210,"volume":16368488,"rsi_14":73.63,"sma_20":10006.5,"sma_60":9316.17,"sma_120":8316.92},{"date":"2025-03-14","open":13310,"high":13670,"low":13150,"close":13250,"volume":2214384,"rsi_14":73.26,"sma_20":10197.5,"sma_60":9448.33,"sma_120":8334.58},{"date":"2025-03-17","open":15100,"high":15110,"low":13550,"close":13880,"volume":4848146,"rsi_14":77.68,"sma_20":10444.5,"sma_60":9570.5,"sma_120":8368.42},{"date":"2025-03-18","open":14060,"high":14150,"low":13170,"close":13300,"volume":2112397,"rsi_14":72.64,"sma_20":10653.0,"sma_60":9685.0,"sma_120":8402.5},{"date":"2025-03-19","open":12800,"high":13920,"low":12760,"close":13300,"volume":2853553,"rsi_14":72.79,"sma_20":10856.0,"sma_60":9801.67,"sma_120":8435.42},{"date":"2025-03-20","open":12760,"high":13230,"low":12180,"close":13130,"volume":2046648,"rsi_14":72.33,"sma_20":11062.5,"sma_60":9905.0,"sma_120":8471.08},{"date":"2025-03-21","open":12350,"high":13040,"low":12230,"close":12440,"volume":1214315,"rsi_14":70.47,"sma_20":11231.0,"sma_60":9989.17,"sma_120":8498.5},{"date":"2025-03-24","open":12460,"high":13680,"low":12460,"close":13160,"volume":2666146,"rsi_14":75.1,"sma_20":11427.5,"sma_60":10062.17,"sma_120":8535.67},{"date":"2025-03-25","open":13710,"high":13900,"low":12280,"close":12410,"volume":2075323,"rsi_14":61.19,"sma_20":11602.0,"sma_60":10107.5,"sma_120":8565.92},{"date":"2025-03-26","open":12180,"high":13310,"low":12170,"close":12960,"volume":1228782,"rsi_14":56.24,"sma_20":11798.5,"sma_60":10179.33,"sma_120":8600.08},{"date":"2025-03-27","open":12930,"high":13060,"low":12340,"close":12340,"volume":665199,"rsi_14":53.99,"sma_20":11965.0,"sma_60":10242.67,"sma_120":8629.67},{"date":"2025-03-28","open":12420,"high":12770,"low":11960,"close":12510,"volume":765456,"rsi_14":52.21,"sma_20":12145.5,"sma_60":10317.0,"sma_120":8655.5},{"date":"2025-03-31","open":12270,"high":12690,"low":11580,"close":11790,"volume":839772,"rsi_14":52.49,"sma_20":12312.0,"sma_60":10373.67,"sma_120":8680.17},{"date":"2025-04-01","open":11900,"high":12200,"low":11310,"close":11610,"volume":779939,"rsi_14":42.48,"sma_20":12487.5,"sma_60":10409.67,"sma_120":8707.33},{"date":"2025-04-02","open":11780,"high":13770,"low":11780,"close":13050,"volume":7840894,"rsi_14":48.9,"sma_20":12613.5,"sma_60":10463.83,"sma_120":8751.08},{"date":"2025-04-03","open":12740,"high":13980,"low":12700,"close":13290,"volume":3683238,"rsi_14":50.27,"sma_20":12676.5,"sma_60":10515.5,"sma_120":8797.42},{"date":"2025-04-04","open":13030,"high":13650,"low":12590,"close":13600,"volume":1721162,"rsi_14":48.04,"sma_20":12770.5,"sma_60":10575.5,"sma_120":8844.08},{"date":"2025-04-07","open":13000,"high":14150,"low":12410,"close":12410,"volume":2606966,"rsi_14":44.26,"sma_20":12782.0,"sma_60":10572.0,"sma_120":8882.83},{"date":"2025-04-08","open":13220,"high":13900,"low":12600,"close":13210,"volume":2647599,"rsi_14":49.47,"sma_20":12871.5,"sma_60":10593.83,"sma_120":8929.0},{"date":"2025-04-09","open":13000,"high":13410,"low":12700,"close":13290,"volume":1683943,"rsi_14":50.95,"sma_20":12907.0,"sma_60":10641.33,"sma_120":8976.58},{"date":"2025-04-10","open":15150,"high":15300,"low":14090,"close":14220,"volume":3819648,"rsi_14":60.23,"sma_20":12957.5,"sma_60":10723.0,"sma_120":9031.75},{"date":"2025-04-11","open":14010,"high":14480,"low":13700,"close":14300,"volume":1536974,"rsi_14":57.07,"sma_20":13010.0,"sma_60":10806.33,"sma_120":9078.42},{"date":"2025-04-14","open":14430,"high":17140,"low":14390,"close":16530,"volume":12973041,"rsi_14":71.59,"sma_20":13142.5,"sma_60":10933.67,"sma_120":9148.5},{"date":"2025-04-15","open":16380,"high":16430,"low":15690,"close":16050,"volume":2379374,"rsi_14":66.31,"sma_20":13280.0,"sma_60":11062.17,"sma_120":9216.0},{"date":"2025-04-16","open":16140,"high":17100,"low":16000,"close":16080,"volume":3492501,"rsi_14":71.06,"sma_20":13419.0,"sma_60":11184.67,"sma_120":9286.17},{"date":"2025-04-17","open":16000,"high":16450,"low":15710,"close":16380,"volume":1690576,"rsi_14":71.48,"sma_20":13581.5,"sma_60":11296.0,"sma_120":9359.17},{"date":"2025-04-18","open":17500,"high":17500,"low":16280,"close":16330,"volume":2738032,"rsi_14":77.22,"sma_20":13776.0,"sma_60":11417.17,"sma_120":9436.17},{"date":"2025-04-21","open":16340,"high":16650,"low":15700,"close":15700,"volume":1162662,"rsi_14":73.27,"sma_20":13903.0,"sma_60":11527.67,"sma_120":9508.75},{"date":"2025-04-22","open":15470,"high":16000,"low":15330,"close":15760,"volume":785699,"rsi_14":68.29,"sma_20":14070.5,"sma_60":11643.17,"sma_120":9580.92},{"date":"2025-04-23","open":16000,"high":16300,"low":15670,"close":15800,"volume":720542,"rsi_14":67.41,"sma_20":14212.5,"sma_60":11750.33,"sma_120":9653.08},{"date":"2025-04-24","open":15940,"high":16350,"low":15720,"close":15730,"volume":921784,"rsi_14":65.28,"sma_20":14382.0,"sma_60":11865.0,"sma_120":9723.33},{"date":"2025-04-25","open":15990,"high":16050,"low":15110,"close":15180,"volume":735167,"rsi_14":71.88,"sma_20":14515.5,"sma_60":11973.33,"sma_120":9783.92},{"date":"2025-04-28","open":16000,"high":17760,"low":15750,"close":16730,"volume":9221888,"rsi_14":74.86,"sma_20":14762.5,"sma_60":12105.33,"sma_120":9856.17},{"date":"2025-04-29","open":17060,"high":17340,"low":16140,"close":16530,"volume":3727630,"rsi_14":72.5,"sma_20":15008.5,"sma_60":12242.83,"sma_120":9926.33},{"date":"2025-04-30","open":16200,"high":16370,"low":15250,"close":15260,"volume":1052956,"rsi_14":56.9,"sma_20":15119.0,"sma_60":12344.33,"sma_120":9987.75},{"date":"2025-05-02","open":15440,"high":15720,"low":15280,"close":15310,"volume":486456,"rsi_14":56.72,"sma_20":15220.0,"sma_60":12442.0,"sma_120":10056.08},{"date":"2025-05-07","open":15510,"high":15840,"low":15380,"close":15450,"volume":515516,"rsi_14":40.04,"sma_20":15312.5,"sma_60":12538.5,"sma_120":10125.58},{"date":"2025-05-08","open":15390,"high":15430,"low":15120,"close":15340,"volume":573316,"rsi_14":42.97,"sma_20":15459.0,"sma_60":12623.5,"sma_120":10196.17},{"date":"2025-05-09","open":16180,"high":16480,"low":15720,"close":15790,"volume":1869874,"rsi_14":47.35,"sma_20":15588.0,"sma_60":12717.33,"sma_120":10270.83},{"date":"2025-05-12","open":15830,"high":15930,"low":15280,"close":15910,"volume":628250,"rsi_14":45.56,"sma_20":15719.0,"sma_60":12819.0,"sma_120":10346.33},{"date":"2025-05-13","open":15910,"high":15910,"low":15350,"close":15360,"volume":821664,"rsi_14":41.62,"sma_20":15776.0,"sma_60":12913.33,"sma_120":10418.33},{"date":"2025-05-14","open":16000,"high":16100,"low":15440,"close":15440,"volume":769929,"rsi_14":47.52,"sma_20":15833.0,"sma_60":13013.5,"sma_120":10494.67},{"date":"2025-05-15","open":16400,"high":18430,"low":16310,"close":17080,"volume":13133366,"rsi_14":59.68,"sma_20":15860.5,"sma_60":13149.17,"sma_120":10589.42},{"date":"2025-05-16","open":17150,"high":17920,"low":16640,"close":17530,"volume":2940440,"rsi_14":61.96,"sma_20":15934.5,"sma_60":13289.17,"sma_120":10686.33},{"date":"2025-05-19","open":17530,"high":17760,"low":16850,"close":17030,"volume":1420718,"rsi_14":58.49,"sma_20":15982.0,"sma_60":13419.0,"sma_120":10779.08},{"date":"2025-05-20","open":17500,"high":18090,"low":17020,"close":17090,"volume":1451276,"rsi_14":63.32,"sma_20":16017.5,"sma_60":13553.83,"sma_120":10871.67},{"date":"2025-05-21","open":17460,"high":22200,"low":17150,"close":19760,"volume":12482508,"rsi_14":68.28,"sma_20":16189.0,"sma_60":13732.0,"sma_120":10986.67},{"date":"2025-05-22","open":19390,"high":19610,"low":18470,"close":18550,"volume":1602626,"rsi_14":60.86,"sma_20":16331.5,"sma_60":13887.33,"sma_120":11093.92},{"date":"2025-05-23","open":19830,"high":20300,"low":18640,"close":18640,"volume":3481530,"rsi_14":70.81,"sma_20":16475.5,"sma_60":14049.33,"sma_120":11203.42},{"date":"2025-05-26","open":17710,"high":18990,"low":17620,"close":18570,"volume":1312424,"rsi_14":70.02,"sma_20":16614.0,"sma_60":14208.33,"sma_120":11312.17},{"date":"2025-05-27","open":18580,"high":18780,"low":18070,"close":18070,"volume":772953,"rsi_14":65.41,"sma_20":16731.0,"sma_60":14359.33,"sma_120":11412.25},{"date":"2025-05-28","open":18470,"high":19600,"low":18420,"close":19040,"volume":3276677,"rsi_14":69.76,"sma_20":16924.0,"sma_60":14528.33,"sma_120":11519.67},{"date":"2025-05-29","open":19390,"high":19390,"low":18750,"close":19300,"volume":736582,"rsi_14":69.14,"sma_20":17052.5,"sma_60":14709.0,"sma_120":11629.67},{"date":"2025-05-30","open":18870,"high":19210,"low":18650,"close":18820,"volume":740883,"rsi_14":65.27,"sma_20":17167.0,"sma_60":14887.67,"sma_120":11736.25},{"date":"2025-06-02","open":18840,"high":19130,"low":18710,"close":18930,"volume":476509,"rsi_14":69.64,"sma_20":17350.5,"sma_60":15027.67,"sma_120":11844.0},{"date":"2025-06-04","open":19060,"high":19110,"low":18200,"close":18400,"volume":667249,"rsi_14":65.51,"sma_20":17505.0,"sma_60":15133.83,"sma_120":11946.83},{"date":"2025-06-05","open":18270,"high":18280,"low":17770,"close":17800,"volume":718896,"rsi_14":54.24,"sma_20":17622.5,"sma_60":15235.17,"sma_120":12044.42},{"date":"2025-06-09","open":18130,"high":18560,"low":18080,"close":18460,"volume":752179,"rsi_14":55.34,"sma_20":17778.5,"sma_60":15339.83,"sma_120":12149.25},{"date":"2025-06-10","open":18460,"high":18500,"low":16820,"close":16990,"volume":1083465,"rsi_14":49.79,"sma_20":17838.5,"sma_60":15432.67,"sma_120":12244.08},{"date":"2025-06-11","open":17100,"high":17310,"low":16740,"close":17170,"volume":657381,"rsi_14":50.41,"sma_20":17901.5,"sma_60":15509.17,"sma_120":12342.67},{"date":"2025-06-12","open":18070,"high":18220,"low":17270,"close":17270,"volume":1032310,"rsi_14":32.78,"sma_20":17997.0,"sma_60":15576.83,"sma_120":12446.5},{"date":"2025-06-13","open":17300,"high":17310,"low":16040,"close":16100,"volume":858443,"rsi_14":32.96,"sma_20":18030.0,"sma_60":15624.33,"sma_120":12536.33},{"date":"2025-06-16","open":15840,"high":16270,"low":15640,"close":16240,"volume":425080,"rsi_14":33.43,"sma_20":17988.0,"sma_60":15663.67,"sma_120":12617.08},{"date":"2025-06-17","open":16570,"high":16940,"low":16200,"close":16520,"volume":654101,"rsi_14":36.24,"sma_20":17937.5,"sma_60":15717.33,"sma_120":12701.17},{"date":"2025-06-18","open":16350,"high":17280,"low":16120,"close":17030,"volume":875433,"rsi_14":43.03,"sma_20":17937.5,"sma_60":15779.5,"sma_120":12790.58},{"date":"2025-06-19","open":17020,"high":17240,"low":16570,"close":16630,"volume":427839,"rsi_14":32.51,"sma_20":17914.5,"sma_60":15837.83,"sma_120":12871.42},{"date":"2025-06-20","open":16780,"high":16940,"low":16530,"close":16530,"volume":320865,"rsi_14":29.42,"sma_20":17753.0,"sma_60":15906.0,"sma_120":12947.58},{"date":"2025-06-23","open":16000,"high":16190,"low":15760,"close":15800,"volume":446807,"rsi_14":28.37,"sma_20":17615.5,"sma_60":15950.0,"sma_120":13006.08},{"date":"2025-06-24","open":15940,"high":17920,"low":15940,"close":17210,"volume":2068119,"rsi_14":39.61,"sma_20":17544.0,"sma_60":16030.0,"sma_120":13068.75},{"date":"2025-06-25","open":17400,"high":17580,"low":16700,"close":16700,"volume":732865,"rsi_14":39.71,"sma_20":17450.5,"sma_60":16092.33,"sma_120":13135.83},{"date":"2025-06-26","open":16830,"high":16880,"low":16000,"close":16350,"volume":481224,"rsi_14":40.95,"sma_20":17364.5,"sma_60":16159.17,"sma_120":13200.92},{"date":"2025-06-27","open":16740,"high":17110,"low":16570,"close":16690,"volume":482709,"rsi_14":38.49,"sma_20":17247.0,"sma_60":16228.83,"sma_120":13272.92},{"date":"2025-06-30","open":16900,"high":16900,"low":16280,"close":16370,"volume":300139,"rsi_14":45.26,"sma_20":17100.5,"sma_60":16305.17,"sma_120":13339.42},{"date":"2025-07-01","open":16650,"high":16680,"low":16380,"close":16430,"volume":145439,"rsi_14":44.24,"sma_20":16981.0,"sma_60":16385.5,"sma_120":13397.58},{"date":"2025-07-02","open":16040,"high":16360,"low":15440,"close":15450,"volume":289763,"rsi_14":37.53,"sma_20":16807.0,"sma_60":16425.5,"sma_120":13444.67},{"date":"2025-07-03","open":15980,"high":16250,"low":15550,"close":15800,"volume":184450,"rsi_14":47.69,"sma_20":16677.0,"sma_60":16467.33,"sma_120":13491.42},{"date":"2025-07-04","open":15690,"high":15730,"low":15000,"close":15030,"volume":206792,"rsi_14":41.49,"sma_20":16538.5,"sma_60":16491.17,"sma_120":13533.33},{"date":"2025-07-07","open":15000,"high":15010,"low":14290,"close":14400,"volume":275847,"rsi_14":35.79,"sma_20":16335.5,"sma_60":16524.33,"sma_120":13548.17},{"date":"2025-07-08","open":14140,"high":14980,"low":14140,"close":14720,"volume":219431,"rsi_14":34.11,"sma_20":16222.0,"sma_60":16549.5,"sma_120":13571.67},{"date":"2025-07-09","open":15160,"high":15320,"low":14790,"close":15300,"volume":198946,"rsi_14":41.07,"sma_20":16128.5,"sma_60":16583.0,"sma_120":13612.17},{"date":"2025-07-10","open":15100,"high":15220,"low":14630,"close":14750,"volume":196490,"rsi_14":38.73,"sma_20":16002.5,"sma_60":16591.83,"sma_120":13657.42},{"date":"2025-07-11","open":14850,"high":14960,"low":14560,"close":14820,"volume":135092,"rsi_14":43.23,"sma_20":15938.5,"sma_60":16600.5,"sma_120":13703.42},{"date":"2025-07-14","open":14310,"high":14370,"low":13590,"close":13630,"volume":327696,"rsi_14":24.5,"sma_20":15808.0,"sma_60":16552.17,"sma_120":13742.92},{"date":"2025-07-15","open":13770,"high":13920,"low":13510,"close":13900,"volume":164893,"rsi_14":29.35,"sma_20":15677.0,"sma_60":16516.33,"sma_120":13789.25},{"date":"2025-07-16","open":13920,"high":13920,"low":13410,"close":13480,"volume":153091,"rsi_14":29.05,"sma_20":15499.5,"sma_60":16473.0,"sma_120":13828.83},{"date":"2025-07-17","open":14130,"high":14300,"low":13540,"close":13550,"volume":205117,"rsi_14":26.14,"sma_20":15345.5,"sma_60":16425.83,"sma_120":13860.92},{"date":"2025-07-18","open":13900,"high":14000,"low":13320,"close":13380,"volume":158499,"rsi_14":26.75,"sma_20":15188.0,"sma_60":16376.67,"sma_120":13896.92},{"date":"2025-07-21","open":13390,"high":13400,"low":13060,"close":13210,"volume":123040,"rsi_14":25.38,"sma_20":15058.5,"sma_60":16335.17,"sma_120":13931.42},{"date":"2025-07-22","open":13250,"high":13560,"low":12790,"close":13080,"volume":191744,"rsi_14":29.17,"sma_20":14852.0,"sma_60":16290.5,"sma_120":13966.83},{"date":"2025-07-23","open":13010,"high":13210,"low":12700,"close":12890,"volume":160404,"rsi_14":23.69,"sma_20":14661.5,"sma_60":16242.0,"sma_120":13996.17},{"date":"2025-07-24","open":13010,"high":13120,"low":12650,"close":12670,"volume":127182,"rsi_14":26.31,"sma_20":14477.5,"sma_60":16191.0,"sma_120":14028.0},{"date":"2025-07-25","open":12610,"high":13570,"low":12600,"close":13370,"volume":309487,"rsi_14":39.8,"sma_20":14311.5,"sma_60":16160.83,"sma_120":14067.08},{"date":"2025-07-28","open":13350,"high":13350,"low":12660,"close":12720,"volume":142759,"rsi_14":31.41,"sma_20":14129.0,"sma_60":16094.0,"sma_120":14099.67},{"date":"2025-07-29","open":12530,"high":12670,"low":12390,"close":12550,"volume":174441,"rsi_14":22.33,"sma_20":13935.0,"sma_60":16027.67,"sma_120":14135.25},{"date":"2025-07-30","open":12340,"high":12590,"low":12300,"close":12310,"volume":103509,"rsi_14":23.82,"sma_20":13778.0,"sma_60":15978.5,"sma_120":14161.42},{"date":"2025-07-31","open":12370,"high":12530,"low":12280,"close":12530,"volume":109348,"rsi_14":26.2,"sma_20":13614.5,"sma_60":15932.17,"sma_120":14187.08},{"date":"2025-08-01","open":12320,"high":12320,"low":11580,"close":11810,"volume":161466,"rsi_14":29.03,"sma_20":13453.5,"sma_60":15871.5,"sma_120":14205.0},{"date":"2025-08-04","open":11690,"high":12230,"low":11690,"close":12190,"volume":119576,"rsi_14":30.79,"sma_20":13343.0,"sma_60":15819.0,"sma_120":14221.25},{"date":"2025-08-05","open":12380,"high":12520,"low":12210,"close":12280,"volume":80795,"rsi_14":35.44,"sma_20":13221.0,"sma_60":15760.5,"sma_120":14238.92},{"date":"2025-08-06","open":12940,"high":12940,"low":12200,"close":12310,"volume":328992,"rsi_14":34.8,"sma_20":13071.5,"sma_60":15700.5,"sma_120":14259.75},{"date":"2025-08-07","open":12200,"high":12230,"low":12000,"close":12110,"volume":87341,"rsi_14":34.55,"sma_20":12939.5,"sma_60":15646.33,"sma_120":14279.83},{"date":"2025-08-08","open":12060,"high":12270,"low":11910,"close":12040,"volume":64074,"rsi_14":35.41,"sma_20":12800.5,"sma_60":15589.67,"sma_120":14301.58},{"date":"2025-08-11","open":12000,"high":12300,"low":11960,"close":12020,"volume":65034,"rsi_14":36.41,"sma_20":12720.0,"sma_60":15505.33,"sma_120":14327.25},{"date":"2025-08-12","open":12420,"high":12520,"low":11950,"close":11950,"volume":135899,"rsi_14":37.57,"sma_20":12622.5,"sma_60":15412.33,"sma_120":14350.75},{"date":"2025-08-13","open":12040,"high":12080,"low":11760,"close":11870,"volume":71942,"rsi_14":39.01,"sma_20":12542.0,"sma_60":15326.33,"sma_120":14372.67},{"date":"2025-08-14","open":11870,"high":11900,"low":11700,"close":11790,"volume":57978,"rsi_14":23.84,"sma_20":12454.0,"sma_60":15238.0,"sma_120":14395.92},{"date":"2025-08-18","open":11770,"high":11770,"low":11450,"close":11590,"volume":58631,"rsi_14":28.02,"sma_20":12364.5,"sma_60":15101.83,"sma_120":14416.92},{"date":"2025-08-19","open":11590,"high":11640,"low":11300,"close":11470,"volume":65912,"rsi_14":28.57,"sma_20":12277.5,"sma_60":14983.83,"sma_120":14435.58},{"date":"2025-08-20","open":11330,"high":11500,"low":10460,"close":11100,"volume":141899,"rsi_14":27.17,"sma_20":12178.5,"sma_60":14858.17,"sma_120":14453.75},{"date":"2025-08-21","open":10990,"high":11310,"low":10970,"close":11210,"volume":108008,"rsi_14":24.02,"sma_20":12094.5,"sma_60":14735.5,"sma_120":14471.92},{"date":"2025-08-22","open":11100,"high":11300,"low":11100,"close":11200,"volume":60026,"rsi_14":33.33,"sma_20":12021.0,"sma_60":14621.0,"sma_120":14490.17},{"date":"2025-08-25","open":11770,"high":11860,"low":11600,"close":11770,"volume":144114,"rsi_14":39.6,"sma_20":11941.0,"sma_60":14499.83,"sma_120":14514.08},{"date":"2025-08-26","open":11560,"high":12010,"low":11560,"close":11970,"volume":75107,"rsi_14":42.72,"sma_20":11903.5,"sma_60":14377.67,"sma_120":14543.33},{"date":"2025-08-27","open":12110,"high":12300,"low":12010,"close":12030,"volume":114979,"rsi_14":43.52,"sma_20":11877.5,"sma_60":14264.5,"sma_120":14576.08},{"date":"2025-08-28","open":11780,"high":12000,"low":11780,"close":11850,"volume":54502,"rsi_14":43.93,"sma_20":11854.5,"sma_60":14146.5,"sma_120":14587.08},{"date":"2025-08-29","open":12030,"high":12060,"low":11690,"close":11840,"volume":72636,"rsi_14":45.19,"sma_20":11820.0,"sma_60":14037.17,"sma_120":14585.5},{"date":"2025-09-01","open":11690,"high":11790,"low":11250,"close":11260,"volume":88931,"rsi_14":35.61,"sma_20":11792.5,"sma_60":13928.17,"sma_120":14581.67},{"date":"2025-09-02","open":11300,"high":12100,"low":11300,"close":11760,"volume":181859,"rsi_14":46.91,"sma_20":11771.0,"sma_60":13816.5,"sma_120":14578.17},{"date":"2025-09-03","open":11730,"high":11730,"low":11280,"close":11290,"volume":85861,"rsi_14":41.62,"sma_20":11721.5,"sma_60":13721.5,"sma_120":14577.08},{"date":"2025-09-04","open":11380,"high":11440,"low":11320,"close":11440,"volume":44285,"rsi_14":45.04,"sma_20":11678.0,"sma_60":13626.0,"sma_120":14567.58},{"date":"2025-09-05","open":11500,"high":11900,"low":11500,"close":11550,"volume":62469,"rsi_14":49.42,"sma_20":11650.0,"sma_60":13530.67,"sma_120":14553.75},{"date":"2025-09-08","open":11500,"high":11630,"low":11340,"close":11400,"volume":41243,"rsi_14":48.99,"sma_20":11618.0,"sma_60":13452.33,"sma_120":14538.33},{"date":"2025-09-09","open":11410,"high":11570,"low":11370,"close":11490,"volume":56494,"rsi_14":56.11,"sma_20":11591.5,"sma_60":13373.17,"sma_120":14518.42},{"date":"2025-09-10","open":12130,"high":12460,"low":11770,"close":11840,"volume":246829,"rsi_14":59.18,"sma_20":11586.0,"sma_60":13295.17,"sma_120":14506.25},{"date":"2025-09-11","open":11910,"high":11910,"low":11500,"close":11610,"volume":63117,"rsi_14":55.62,"sma_20":11573.0,"sma_60":13204.83,"sma_120":14492.17},{"date":"2025-09-12","open":11850,"high":11960,"low":11760,"close":11810,"volume":72511,"rsi_14":50.61,"sma_20":11574.0,"sma_60":13124.5,"sma_120":14481.17},{"date":"2025-09-15","open":12800,"high":12860,"low":12330,"close":12600,"volume":291875,"rsi_14":58.14,"sma_20":11624.5,"sma_60":13059.0,"sma_120":14482.5},{"date":"2025-09-16","open":15790,"high":15790,"low":13530,"close":13850,"volume":2043202,"rsi_14":67.98,"sma_20":11743.5,"sma_60":13026.5,"sma_120":14488.25},{"date":"2025-09-17","open":13920,"high":13930,"low":13110,"close":13350,"volume":425682,"rsi_14":63.94,"sma_20":11856.0,"sma_60":12962.17,"sma_120":14496.08},{"date":"2025-09-18","open":13606,"high":15131,"low":13342,"close":14730,"volume":3198003,"rsi_14":72.78,"sma_20":12049.0,"sma_60":12935.0,"sma_120":14513.67},{"date":"2025-09-19","open":16670,"high":16670,"low":15010,"close":15640,"volume":1620440,"rsi_14":80.93,"sma_20":12271.0,"sma_60":12923.17,"sma_120":14541.17},{"date":"2025-09-22","open":16590,"high":17110,"low":15710,"close":16050,"volume":3026111,"rsi_14":80.69,"sma_20":12485.0,"sma_60":12912.5,"sma_120":14570.67},{"date":"2025-09-23","open":16130,"high":16450,"low":15100,"close":16000,"volume":1906856,"rsi_14":85.84,"sma_20":12686.5,"sma_60":12906.33,"sma_120":14605.75},{"date":"2025-09-24","open":16340,"high":17380,"low":15930,"close":16860,"volume":5325375,"rsi_14":87.23,"sma_20":12928.0,"sma_60":12913.5,"sma_120":14649.5},{"date":"2025-09-25","open":16900,"high":16910,"low":15830,"close":15830,"volume":1362188,"rsi_14":76.1,"sma_20":13127.0,"sma_60":12919.83,"sma_120":14672.67},{"date":"2025-09-26","open":15780,"high":15780,"low":14650,"close":14940,"volume":792697,"rsi_14":69.8,"sma_20":13282.0,"sma_60":12905.5,"sma_120":14686.42},{"date":"2025-09-29","open":15030,"high":15350,"low":14580,"close":15160,"volume":649434,"rsi_14":70.23,"sma_20":13477.0,"sma_60":12907.67,"sma_120":14699.42},{"date":"2025-09-30","open":15160,"high":17420,"low":14960,"close":16550,"volume":5641466,"rsi_14":73.29,"sma_20":13716.5,"sma_60":12943.5,"sma_120":14733.92},{"date":"2025-10-01","open":16600,"high":16670,"low":15770,"close":15780,"volume":994427,"rsi_14":69.58,"sma_20":13941.0,"sma_60":12961.17,"sma_120":14755.33},{"date":"2025-10-02","open":15820,"high":16299,"low":15290,"close":15320,"volume":723714,"rsi_14":66.15,"sma_20":14135.5,"sma_60":12961.67,"sma_120":14772.33},{"date":"2025-10-10","open":15930,"high":16590,"low":15840,"close":16450,"volume":1230040,"rsi_14":67.14,"sma_20":14380.5,"sma_60":12990.0,"sma_120":14790.92},{"date":"2025-10-13","open":15880,"high":16150,"low":15550,"close":15770,"volume":514619,"rsi_14":59.01,"sma_20":14599.0,"sma_60":13005.83,"sma_120":14803.17},{"date":"2025-10-14","open":16700,"high":18950,"low":16240,"close":16500,"volume":10220205,"rsi_14":64.46,"sma_20":14849.5,"sma_60":13053.67,"sma_120":14802.92},{"date":"2025-10-15","open":16600,"high":16800,"low":16020,"close":16300,"volume":1220897,"rsi_14":56.56,"sma_20":15072.5,"sma_60":13093.67,"sma_120":14805.0},{"date":"2025-10-16","open":16300,"high":16300,"low":15600,"close":15600,"volume":848837,"rsi_14":49.79,"sma_20":15272.0,"sma_60":13129.0,"sma_120":14801.0},{"date":"2025-10-17","open":15000,"high":15220,"low":14400,"close":14490,"volume":800966,"rsi_14":42.35,"sma_20":15406.0,"sma_60":13144.67,"sma_120":14785.25},{"date":"2025-10-20","open":14500,"high":14760,"low":14100,"close":14500,"volume":389623,"rsi_14":42.62,"sma_20":15501.0,"sma_60":13163.33,"sma_120":14770.0},{"date":"2025-10-21","open":14530,"high":15160,"low":14530,"close":14800,"volume":462032,"rsi_14":39.27,"sma_20":15548.5,"sma_60":13189.83,"sma_120":14762.5},{"date":"2025-10-22","open":14620,"high":16080,"low":14140,"close":15290,"volume":1166618,"rsi_14":47.02,"sma_20":15645.5,"sma_60":13226.67,"sma_120":14758.58},{"date":"2025-10-23","open":14820,"high":16780,"low":14710,"close":15970,"volume":3768976,"rsi_14":55.82,"sma_20":15690.5,"sma_60":13278.0,"sma_120":14760.0},{"date":"2025-10-24","open":16120,"high":16400,"low":15440,"close":15550,"volume":1063104,"rsi_14":52.15,"sma_20":15686.0,"sma_60":13326.0,"sma_120":14758.5},{"date":"2025-10-27","open":15770,"high":16500,"low":15610,"close":15950,"volume":932621,"rsi_14":46.28,"sma_20":15681.0,"sma_60":13369.0,"sma_120":14764.92},{"date":"2025-10-28","open":16450,"high":19240,"low":16090,"close":17550,"volume":9573570,"rsi_14":59.96,"sma_20":15758.5,"sma_60":13449.5,"sma_120":14771.75},{"date":"2025-10-29","open":17860,"high":19780,"low":17550,"close":17980,"volume":6018032,"rsi_14":64.94,"sma_20":15814.5,"sma_60":13540.0,"sma_120":14783.83},{"date":"2025-10-30","open":18510,"high":21300,"low":18480,"close":19950,"volume":8041081,"rsi_14":68.0,"sma_20":16020.5,"sma_60":13667.33,"sma_120":14822.92},{"date":"2025-10-31","open":19770,"high":21250,"low":19260,"close":20350,"volume":2976158,"rsi_14":74.26,"sma_20":16291.0,"sma_60":13797.67,"sma_120":14864.92},{"date":"2025-11-03","open":20750,"high":20800,"low":18270,"close":18280,"volume":2121482,"rsi_14":58.26,"sma_20":16447.0,"sma_60":13905.5,"sma_120":14888.5},{"date":"2025-11-04","open":18050,"high":19370,"low":17830,"close":18350,"volume":1282666,"rsi_14":59.62,"sma_20":16537.0,"sma_60":14008.17,"sma_120":14913.58},{"date":"2025-11-05","open":17750,"high":18830,"low":17010,"close":17920,"volume":1558880,"rsi_14":61.18,"sma_20":16644.0,"sma_60":14102.17,"sma_120":14931.33},{"date":"2025-11-06","open":18380,"high":19060,"low":18040,"close":18230,"volume":1489505,"rsi_14":69.52,"sma_20":16789.0,"sma_60":14200.83,"sma_120":14950.67},{"date":"2025-11-07","open":17480,"high":18000,"low":16650,"close":16980,"volume":737139,"rsi_14":61.46,"sma_20":16815.5,"sma_60":14282.0,"sma_120":14964.17},{"date":"2025-11-10","open":16970,"high":17220,"low":16650,"close":17080,"volume":360708,"rsi_14":60.73,"sma_20":16881.0,"sma_60":14366.0,"sma_120":14977.83},{"date":"2025-11-11","open":17090,"high":17200,"low":16200,"close":16650,"volume":552037,"rsi_14":56.44,"sma_20":16888.5,"sma_60":14443.17,"sma_120":14974.25},{"date":"2025-11-12","open":16650,"high":17090,"low":16150,"close":16720,"volume":380415,"rsi_14":53.77,"sma_20":16909.5,"sma_60":14522.67,"sma_120":14967.5},{"date":"2025-11-13","open":17050,"high":17460,"low":16460,"close":16840,"volume":598731,"rsi_14":56.68,"sma_20":16971.5,"sma_60":14605.5,"sma_120":14965.92},{"date":"2025-11-14","open":16190,"high":16300,"low":15540,"close":15540,"volume":505009,"rsi_14":48.06,"sma_20":17024.0,"sma_60":14668.0,"sma_120":14953.0},{"date":"2025-11-17","open":15700,"high":16160,"low":15500,"close":16090,"volume":255912,"rsi_14":42.32,"sma_20":17103.5,"sma_60":14743.0,"sma_120":14922.42},{"date":"2025-11-18","open":16100,"high":16240,"low":15210,"close":15510,"volume":318693,"rsi_14":37.2,"sma_20":17139.0,"sma_60":14810.33,"sma_120":14897.08},{"date":"2025-11-19","open":15670,"high":16070,"low":15250,"close":15300,"volume":271616,"rsi_14":20.53,"sma_20":17139.5,"sma_60":14880.33,"sma_120":14869.25},{"date":"2025-11-20","open":15490,"high":15950,"low":15320,"close":15460,"volume":198105,"rsi_14":18.04,"sma_20":17114.0,"sma_60":14951.17,"sma_120":14843.33},{"date":"2025-11-21","open":14750,"high":14940,"low":14200,"close":14200,"volume":395094,"rsi_14":20.18,"sma_20":17046.5,"sma_60":15001.17,"sma_120":14811.08},{"date":"2025-11-24","open":14470,"high":14490,"low":13820,"close":14050,"volume":234046,"rsi_14":18.93,"sma_20":16951.5,"sma_60":15039.17,"sma_120":14769.5},{"date":"2025-11-25","open":14530,"high":15070,"low":12880,"close":12910,"volume":875928,"rsi_14":17.17,"sma_20":16719.5,"sma_60":15054.83,"sma_120":14716.25},{"date":"2025-11-26","open":12990,"high":13550,"low":12830,"close":13270,"volume":280668,"rsi_14":17.71,"sma_20":16484.0,"sma_60":15075.5,"sma_120":14670.0},{"date":"2025-11-27","open":13400,"high":13400,"low":12910,"close":13120,"volume":261124,"rsi_14":20.67,"sma_20":16142.5,"sma_60":15096.67,"sma_120":14621.58},{"date":"2025-11-28","open":13130,"high":14170,"low":13010,"close":13830,"volume":420964,"rsi_14":27.4,"sma_20":15816.5,"sma_60":15129.83,"sma_120":14583.5},{"date":"2025-12-01","open":14510,"high":15250,"low":14390,"close":14590,"volume":820668,"rsi_14":36.3,"sma_20":15632.0,"sma_60":15185.33,"sma_120":14556.75},{"date":"2025-12-02","open":14780,"high":14780,"low":14150,"close":14240,"volume":262997,"rsi_14":34.1,"sma_20":15426.5,"sma_60":15226.67,"sma_120":14521.58},{"date":"2025-12-03","open":14310,"high":14650,"low":14170,"close":14490,"volume":204584,"rsi_14":35.18,"sma_20":15255.0,"sma_60":15280.0,"sma_120":14500.75},{"date":"2025-12-04","open":14600,"high":14980,"low":14320,"close":14880,"volume":303022,"rsi_14":45.3,"sma_20":15087.5,"sma_60":15337.33,"sma_120":14481.67},{"date":"2025-12-05","open":15890,"high":15990,"low":15100,"close":15320,"volume":1144270,"rsi_14":44.43,"sma_20":15004.5,"sma_60":15400.17,"sma_120":14465.42},{"date":"2025-12-08","open":15830,"high":15990,"low":15380,"close":15660,"volume":473921,"rsi_14":51.12,"sma_20":14933.5,"sma_60":15471.17,"sma_120":14461.75},{"date":"2025-12-09","open":15570,"high":16600,"low":15480,"close":15690,"volume":760687,"rsi_14":53.0,"sma_20":14885.5,"sma_60":15541.17,"sma_120":14457.17},{"date":"2025-12-10","open":15330,"high":15410,"low":14850,"close":14950,"volume":379699,"rsi_14":46.39,"sma_20":14797.0,"sma_60":15593.0,"sma_120":14444.08},{"date":"2025-12-11","open":15000,"high":15000,"low":14600,"close":14700,"volume":231618,"rsi_14":54.13,"sma_20":14690.0,"sma_60":15644.5,"sma_120":14424.67},{"date":"2025-12-12","open":14700,"high":15460,"low":14630,"close":15400,"volume":287863,"rsi_14":60.21,"sma_20":14683.0,"sma_60":15704.33,"sma_120":14414.42},{"date":"2025-12-15","open":15370,"high":15370,"low":14750,"close":14750,"volume":226448,"rsi_14":65.03,"sma_20":14616.0,"sma_60":15740.17,"sma_120":14399.58},{"date":"2025-12-16","open":14560,"high":14560,"low":13920,"close":13950,"volume":262199,"rsi_14":55.18,"sma_20":14538.0,"sma_60":15741.83,"sma_120":14384.17},{"date":"2025-12-17","open":14350,"high":14410,"low":13980,"close":14150,"volume":125050,"rsi_14":57.79,"sma_20":14480.5,"sma_60":15755.17,"sma_120":14358.67},{"date":"2025-12-18","open":13780,"high":15400,"low":13780,"close":15040,"volume":455613,"rsi_14":58.91,"sma_20":14459.5,"sma_60":15754.67,"sma_120":14344.83},{"date":"2025-12-19","open":15040,"high":15900,"low":14900,"close":15620,"volume":385545,"rsi_14":57.79,"sma_20":14530.5,"sma_60":15754.33,"sma_120":14338.75},{"date":"2025-12-22","open":15620,"high":16600,"low":15580,"close":16330,"volume":502277,"rsi_14":64.99,"sma_20":14644.5,"sma_60":15759.0,"sma_120":14335.75},{"date":"2025-12-23","open":17070,"high":17940,"low":15940,"close":16360,"volume":1186616,"rsi_14":63.85,"sma_20":14817.0,"sma_60":15765.0,"sma_120":14335.67},{"date":"2025-12-24","open":16500,"high":16630,"low":15840,"close":15920,"volume":261961,"rsi_14":57.65,"sma_20":14949.5,"sma_60":15749.33,"sma_120":14331.42},{"date":"2025-12-26","open":15930,"high":16390,"low":15400,"close":15400,"volume":317801,"rsi_14":50.58,"sma_20":15063.5,"sma_60":15742.17,"sma_120":14331.0},{"date":"2025-12-29","open":15980,"high":16730,"low":15950,"close":16260,"volume":483629,"rsi_14":54.05,"sma_20":15185.0,"sma_60":15764.17,"sma_120":14334.83},{"date":"2025-12-30","open":16330,"high":16690,"low":16050,"close":16530,"volume":299951,"rsi_14":55.5,"sma_20":15282.0,"sma_60":15787.0,"sma_120":14347.33},{"date":"2026-01-02","open":16540,"high":17480,"low":16540,"close":17020,"volume":428310,"rsi_14":64.01,"sma_20":15421.0,"sma_60":15794.83,"sma_120":14369.17},{"date":"2026-01-05","open":17520,"high":17520,"low":16650,"close":17110,"volume":376918,"rsi_14":66.67,"sma_20":15552.0,"sma_60":15817.0,"sma_120":14389.08},{"date":"2026-01-06","open":17470,"high":17480,"low":16700,"close":16750,"volume":427978,"rsi_14":59.8,"sma_20":15645.5,"sma_60":15840.67,"sma_120":14401.17},{"date":"2026-01-07","open":16700,"high":16720,"low":15950,"close":16230,"volume":403855,"rsi_14":60.95,"sma_20":15691.0,"sma_60":15837.0,"sma_120":14413.5},{"date":"2026-01-08","open":16230,"high":16230,"low":15100,"close":15130,"volume":389750,"rsi_14":58.36,"sma_20":15664.5,"sma_60":15826.33,"sma_120":14416.08},{"date":"2026-01-09","open":15140,"high":16070,"low":14680,"close":15870,"volume":417681,"rsi_14":61.32,"sma_20":15673.5,"sma_60":15815.83,"sma_120":14434.75},{"date":"2026-01-12","open":15860,"high":15950,"low":15140,"close":15200,"volume":329112,"rsi_14":51.08,"sma_20":15686.0,"sma_60":15797.5,"sma_120":14445.58},{"date":"2026-01-13","open":15310,"high":15550,"low":14770,"close":14890,"volume":448941,"rsi_14":44.87,"sma_20":15695.5,"sma_60":15785.67,"sma_120":14457.33},{"date":"2026-01-14","open":14910,"high":15410,"low":14800,"close":15000,"volume":234627,"rsi_14":39.78,"sma_20":15675.5,"sma_60":15794.17,"sma_120":14469.42},{"date":"2026-01-15","open":15000,"high":15590,"low":14930,"close":15310,"volume":265836,"rsi_14":42.27,"sma_20":15703.5,"sma_60":15807.67,"sma_120":14485.5},{"date":"2026-01-16","open":15320,"high":15740,"low":15000,"close":15140,"volume":244439,"rsi_14":44.02,"sma_20":15763.0,"sma_60":15813.33,"sma_120":14501.58},{"date":"2026-01-19","open":15150,"high":15720,"low":15130,"close":15580,"volume":299324,"rsi_14":43.91,"sma_20":15839.5,"sma_60":15804.33,"sma_120":14522.42},{"date":"2026-01-20","open":15590,"high":16210,"low":14940,"close":15540,"volume":387668,"rsi_14":40.75,"sma_20":15835.5,"sma_60":15804.17,"sma_120":14544.5},{"date":"2026-01-21","open":15400,"high":15400,"low":14390,"close":14900,"volume":365951,"rsi_14":30.73,"sma_20":15764.0,"sma_60":15786.67,"sma_120":14563.08},{"date":"2026-01-22","open":14920,"high":15390,"low":14550,"close":15010,"volume":251868,"rsi_14":30.98,"sma_20":15696.5,"sma_60":15744.33,"sma_120":14576.75},{"date":"2026-01-23","open":15590,"high":17550,"low":15350,"close":16900,"volume":2553545,"rsi_14":51.06,"sma_20":15745.5,"sma_60":15726.33,"sma_120":14611.58},{"date":"2026-01-26","open":16910,"high":17100,"low":16180,"close":16700,"volume":755021,"rsi_14":53.49,"sma_20":15810.5,"sma_60":15672.17,"sma_120":14646.17},{"date":"2026-01-27","open":16510,"high":16690,"low":16230,"close":16480,"volume":345811,"rsi_14":61.54,"sma_20":15821.5,"sma_60":15607.67,"sma_120":14680.92},{"date":"2026-01-28","open":16540,"high":17070,"low":16410,"close":16540,"volume":531861,"rsi_14":56.48,"sma_20":15822.0,"sma_60":15578.67,"sma_120":14714.33},{"date":"2026-01-29","open":16620,"high":18410,"low":16570,"close":17890,"volume":2442433,"rsi_14":72.99,"sma_20":15865.5,"sma_60":15571.0,"sma_120":14765.0},{"date":"2026-01-30","open":18060,"high":18110,"low":17050,"close":17280,"volume":749403,"rsi_14":69.43,"sma_20":15874.0,"sma_60":15560.33,"sma_120":14807.42},{"date":"2026-02-02","open":16740,"high":17750,"low":16520,"close":16810,"volume":696571,"rsi_14":63.9,"sma_20":15877.0,"sma_60":15536.67,"sma_120":14845.17},{"date":"2026-02-03","open":17270,"high":19060,"low":16950,"close":18180,"volume":3341276,"rsi_14":68.96,"sma_20":15974.5,"sma_60":15556.67,"sma_120":14894.08},{"date":"2026-02-04","open":18020,"high":19420,"low":17670,"close":18320,"volume":1540928,"rsi_14":71.09,"sma_20":16134.0,"sma_60":15609.67,"sma_120":14945.83},{"date":"2026-02-05","open":18200,"high":18200,"low":16600,"close":16680,"volume":853986,"rsi_14":58.39,"sma_20":16174.5,"sma_60":15603.0,"sma_120":14984.5},{"date":"2026-02-06","open":15990,"high":16590,"low":15450,"close":16330,"volume":406237,"rsi_14":54.13,"sma_20":16231.0,"sma_60":15597.67,"sma_120":15020.42},{"date":"2026-02-09","open":16920,"high":18140,"low":16840,"close":17680,"volume":838915,"rsi_14":60.29,"sma_20":16370.5,"sma_60":15613.67,"sma_120":15068.17},{"date":"2026-02-10","open":17750,"high":17830,"low":17130,"close":17130,"volume":329227,"rsi_14":60.81,"sma_20":16477.0,"sma_60":15618.5,"sma_120":15112.0},{"date":"2026-02-11","open":17200,"high":17340,"low":16780,"close":16960,"volume":192182,"rsi_14":59.4,"sma_20":16559.5,"sma_60":15642.17,"sma_120":15155.08},{"date":"2026-02-12","open":16990,"high":17130,"low":16520,"close":16690,"volume":227328,"rsi_14":48.8,"sma_20":16637.0,"sma_60":15652.17,"sma_120":15197.58},{"date":"2026-02-13","open":16520,"high":16520,"low":15860,"close":15920,"volume":346113,"rsi_14":45.82,"sma_20":16676.0,"sma_60":15659.0,"sma_120":15234.67},{"date":"2026-02-19","open":16020,"high":17100,"low":15930,"close":16880,"volume":333298,"rsi_14":51.99,"sma_20":16741.0,"sma_60":15685.33,"sma_120":15282.83},{"date":"2026-02-20","open":17120,"high":18730,"low":16880,"close":18280,"volume":1201484,"rsi_14":57.63,"sma_20":16878.0,"sma_60":15732.33,"sma_120":15341.75},{"date":"2026-02-23","open":18100,"high":18140,"low":17300,"close":17450,"volume":440158,"rsi_14":47.98,"sma_20":17005.5,"sma_60":15786.5,"sma_120":15393.83},{"date":"2026-02-24","open":17900,"high":18050,"low":17130,"close":17460,"volume":362470,"rsi_14":50.88,"sma_20":17128.0,"sma_60":15843.33,"sma_120":15441.25},{"date":"2026-02-25","open":17800,"high":18190,"low":17270,"close":17350,"volume":530098,"rsi_14":52.72,"sma_20":17150.5,"sma_60":15917.33,"sma_120":15486.08},{"date":"2026-02-26","open":18600,"high":18890,"low":17620,"close":17900,"volume":830315,"rsi_14":48.46,"sma_20":17213.5,"sma_60":16304.17,"sma_120":15603.42},{"date":"2026-02-27","open":18680,"high":18900,"low":17390,"close":17420,"volume":1012944,"rsi_14":45.23,"sma_20":17257.5,"sma_60":16066.17,"sma_120":15581.42},{"date":"2026-03-03","open":16980,"high":17300,"low":15760,"close":15760,"volume":521262,"rsi_14":45.14,"sma_20":17218.5,"sma_60":16098.33,"sma_120":15614.08},{"date":"2026-03-04","open":15100,"high":15350,"low":12960,"close":12960,"volume":787071,"rsi_14":35.85,"sma_20":16972.0,"sma_60":16071.17,"sma_120":15628.25},{"date":"2026-03-05","open":13640,"high":15390,"low":13640,"close":15040,"volume":414469,"rsi_14":39.56,"sma_20":16860.0,"sma_60":16084.5,"sma_120":15655.58},{"date":"2026-03-06","open":14860,"high":15570,"low":14110,"close":15330,"volume":269217,"rsi_14":42.73,"sma_20":16786.0,"sma_60":16098.5,"sma_120":15689.25},{"date":"2026-03-09","open":14500,"high":14500,"low":13300,"close":13800,"volume":337750,"rsi_14":38.5,"sma_20":16567.0,"sma_60":16080.5,"sma_120":15708.92},{"date":"2026-03-10","open":14350,"high":15370,"low":14350,"close":15170,"volume":332297,"rsi_14":44.88,"sma_20":16409.5,"sma_60":16078.0,"sma_120":15739.08},{"date":"2026-03-11","open":15230,"high":16090,"low":15100,"close":15580,"volume":284888,"rsi_14":48.83,"sma_20":16354.5,"sma_60":16076.67,"sma_120":15773.92},{"date":"2026-03-12","open":16000,"high":16400,"low":15500,"close":15550,"volume":336320,"rsi_14":45.09,"sma_20":16315.5,"sma_60":16074.33,"sma_120":15807.75},{"date":"2026-03-13","open":15090,"high":15300,"low":14610,"close":15080,"volume":193763,"rsi_14":37.32,"sma_20":16185.5,"sma_60":16076.5,"sma_120":15834.75},{"date":"2026-03-16","open":15100,"high":15300,"low":14680,"close":14870,"volume":149052,"rsi_14":39.25,"sma_20":16072.5,"sma_60":16021.17,"sma_120":15585.92},{"date":"2026-03-17","open":15240,"high":15580,"low":14880,"close":14890,"volume":220464,"rsi_14":39.3,"sma_20":15969.0,"sma_60":16070.83,"sma_120":15887.58},{"date":"2026-03-18","open":15240,"high":15290,"low":14720,"close":14890,"volume":210861,"rsi_14":39.66,"sma_20":15879.0,"sma_60":16073.17,"sma_120":15906.67},{"date":"2026-03-19","open":14520,"high":14520,"low":14040,"close":14070,"volume":315493,"rsi_14":34.26,"sma_20":15786.5,"sma_60":16075.17,"sma_120":15908.5},{"date":"2026-03-20","open":14090,"high":14550,"low":14090,"close":14370,"volume":145158,"rsi_14":37.28,"sma_20":15661.0,"sma_60":16078.83,"sma_120":15917.0},{"date":"2026-03-23","open":14010,"high":14200,"low":13250,"close":13350,"volume":238936,"rsi_14":39.38,"sma_20":15414.5,"sma_60":16050.67,"sma_120":15902.67},{"date":"2026-03-24","open":13890,"high":14390,"low":13530,"close":13860,"volume":208430,"rsi_14":54.97,"sma_20":15235.0,"sma_60":16021.33,"sma_120":15887.83},{"date":"2026-03-25","open":13870,"high":14880,"low":13870,"close":14800,"volume":292889,"rsi_14":48.48,"sma_20":15102.0,"sma_60":15995.83,"sma_120":15877.42},{"date":"2026-03-26","open":14910,"high":14920,"low":14000,"close":14100,"volume":230709,"rsi_14":42.62,"sma_20":14939.5,"sma_60":15958.17,"sma_120":15861.58},{"date":"2026-03-27","open":12538,"high":15074,"low":12538,"close":14100,"volume":1532650,"rsi_14":59.63,"sma_20":14812.0,"sma_60":15948.67,"sma_120":15849.0},{"date":"2026-03-30","open":15000,"high":15010,"low":14080,"close":14080,"volume":407255,"rsi_14":43.14,"sma_20":14645.0,"sma_60":15926.67,"sma_120":15834.42},{"date":"2026-03-31","open":13880,"high":14255,"low":13600,"close":13820,"volume":301471,"rsi_14":38.72,"sma_20":14548.0,"sma_60":15886.0,"sma_120":15825.08},{"date":"2026-04-01","open":14519,"high":15180,"low":14319,"close":15050,"volume":340442,"rsi_14":47.1,"sma_20":14651.5,"sma_60":15861.0,"sma_120":15824.0},{"date":"2026-04-02","open":15030,"high":15600,"low":13680,"close":13960,"volume":387665,"rsi_14":44.15,"sma_20":14597.5,"sma_60":15810.0,"sma_120":15802.42},{"date":"2026-04-03","open":14450,"high":14540,"low":13780,"close":14070,"volume":224900,"rsi_14":45.78,"sma_20":14534.5,"sma_60":15759.33,"sma_120":15788.17},{"date":"2026-04-06","open":14890,"high":15000,"low":14070,"close":14200,"volume":269398,"rsi_14":46.4,"sma_20":14554.5,"sma_60":15716.83,"sma_120":15778.75},{"date":"2026-04-07","open":14160,"high":14330,"low":13300,"close":13470,"volume":318278,"rsi_14":43.12,"sma_20":14469.5,"sma_60":15670.83,"sma_120":15753.92},{"date":"2026-04-08","open":14000,"high":14380,"low":13950,"close":14250,"volume":230532,"rsi_14":50.88,"sma_20":14403.0,"sma_60":15656.17,"sma_120":15741.25},{"date":"2026-04-09","open":14700,"high":14750,"low":13980,"close":14200,"volume":274149,"rsi_14":49.15,"sma_20":14335.5,"sma_60":15628.33,"sma_120":15722.08},{"date":"2026-04-10","open":14400,"high":15240,"low":14390,"close":14970,"volume":454595,"rsi_14":58.28,"sma_20":14330.0,"sma_60":15624.5,"sma_120":15711.0},{"date":"2026-04-13","open":14610,"high":16200,"low":14510,"close":15800,"volume":780283,"rsi_14":59.6,"sma_20":14376.5,"sma_60":15639.67,"sma_120":15712.67},{"date":"2026-04-14","open":17370,"high":19000,"low":16790,"close":17660,"volume":4822114,"rsi_14":62.98,"sma_20":14515.0,"sma_60":15684.0,"sma_120":15739.08},{"date":"2026-04-15","open":22100,"high":22950,"low":21350,"close":22950,"volume":2923830,"rsi_14":78.35,"sma_20":14918.0,"sma_60":15811.33,"sma_120":15809.5},{"date":"2026-04-16","open":28950,"high":29100,"low":21350,"close":21350,"volume":14497992,"rsi_14":68.8,"sma_20":15282.0,"sma_60":15914.83,"sma_120":15864.08},{"date":"2026-04-17","open":23050,"high":27750,"low":22300,"close":25800,"volume":18294172,"rsi_14":80.62,"sma_20":15853.5,"sma_60":16085.17,"sma_120":15951.67},{"date":"2026-04-20","open":26950,"high":30550,"low":24700,"close":26650,"volume":9182672,"rsi_14":82.51,"sma_20":16518.5,"sma_60":16270.33,"sma_120":16040.67},{"date":"2026-04-21","open":26950,"high":27050,"low":24550,"close":25200,"volume":2071692,"rsi_14":75.46,"sma_20":17085.5,"sma_60":16442.0,"sma_120":16121.08},{"date":"2026-04-22","open":24650,"high":24650,"low":22950,"close":23550,"volume":1232435,"rsi_14":73.33,"sma_20":17523.0,"sma_60":16584.33,"sma_120":16184.42},{"date":"2026-04-23","open":23800,"high":24200,"low":22050,"close":23700,"volume":1271740,"rsi_14":73.39,"sma_20":18003.0,"sma_60":16697.67,"sma_120":16235.67},{"date":"2026-04-24","open":23000,"high":23000,"low":21900,"close":22200,"volume":880883,"rsi_14":68.21,"sma_20":18345.5,"sma_60":16789.33,"sma_120":16270.83},{"date":"2026-04-27","open":22250,"high":23750,"low":21700,"close":23400,"volume":776869,"rsi_14":72.14,"sma_20":18811.5,"sma_60":16904.67,"sma_120":16299.58},{"date":"2026-04-28","open":23650,"high":23900,"low":22600,"close":23000,"volume":452905,"rsi_14":69.84,"sma_20":19270.5,"sma_60":17012.33,"sma_120":16321.67},{"date":"2026-04-29","open":23150,"high":23250,"low":22300,"close":22350,"volume":343967,"rsi_14":67.99,"sma_20":19636.5,"sma_60":17086.67,"sma_120":16432.92},{"date":"2026-04-30","open":22050,"high":23000,"low":21600,"close":22550,"volume":468964,"rsi_14":48.58,"sma_20":21726.5,"sma_60":16820.5,"sma_120":16027.75},{"date":"2026-05-04","open":23400,"high":23800,"low":22850,"close":23550,"volume":578397,"rsi_14":67.42,"sma_20":20540.0,"sma_60":17286.83,"sma_120":16437.5},{"date":"2026-05-06","open":23550,"high":24900,"low":21600,"close":23600,"volume":3168118,"rsi_14":64.53,"sma_20":21010.0,"sma_60":17377.17,"sma_120":16482.25},{"date":"2026-05-07","open":24450,"high":25350,"low":23150,"close":23150,"volume":2012337,"rsi_14":50.64,"sma_20":21494.0,"sma_60":17457.67,"sma_120":16533.67},{"date":"2026-05-08","open":22150,"high":23350,"low":22050,"close":22800,"volume":597513,"rsi_14":55.05,"sma_20":21921.5,"sma_60":17559.67,"sma_120":16581.33},{"date":"2026-05-11","open":22800,"high":23350,"low":21200,"close":21550,"volume":875845,"rsi_14":30.94,"sma_20":22289.0,"sma_60":17646.67,"sma_120":16622.17},{"date":"2026-05-12","open":23150,"high":23700,"low":19350,"close":20900,"volume":1510966,"rsi_14":23.74,"sma_20":22585.5,"sma_60":17700.33,"sma_120":16657.0},{"date":"2026-05-13","open":21300,"high":22100,"low":20350,"close":21850,"volume":1007360,"rsi_14":33.97,"sma_20":22888.0,"sma_60":17779.0,"sma_120":16698.75},{"date":"2026-05-14","open":21400,"high":21600,"low":20050,"close":20350,"volume":459309,"rsi_14":34.47,"sma_20":23022.5,"sma_60":17835.5,"sma_120":16738.83},{"date":"2026-05-15","open":20400,"high":21550,"low":18670,"close":19100,"volume":665356,"rsi_14":29.82,"sma_20":22830.0,"sma_60":17875.67,"sma_120":16763.92},{"date":"2026-05-18","open":18860,"high":19640,"low":17660,"close":19590,"volume":461578,"rsi_14":37.44,"sma_20":22742.0,"sma_60":17936.83,"sma_120":16797.92},{"date":"2026-05-19","open":23000,"high":25450,"low":21600,"close":25450,"volume":3102673,"rsi_14":56.81,"sma_20":22724.5,"sma_60":18079.67,"sma_120":16882.5},{"date":"2026-05-20","open":23350,"high":25200,"low":22100,"close":22700,"volume":3623421,"rsi_14":49.14,"sma_20":22527.0,"sma_60":18153.33,"sma_120":16942.83},{"date":"2026-05-21","open":23200,"high":25300,"low":22850,"close":23950,"volume":1684717,"rsi_14":54.44,"sma_20":22464.5,"sma_60":18261.67,"sma_120":17024.08},{"date":"2026-05-22","open":28200,"high":30300,"low":25750,"close":26550,"volume":4662506,"rsi_14":59.8,"sma_20":22614.5,"sma_60":18413.17,"sma_120":17128.25},{"date":"2026-05-26","open":28100,"high":32600,"low":28000,"close":30800,"volume":4829892,"rsi_14":65.33,"sma_20":22969.5,"sma_60":18637.33,"sma_120":17277.33},{"date":"2026-05-27","open":31550,"high":39950,"low":30950,"close":36350,"volume":7187243,"rsi_14":71.87,"sma_20":23677.0,"sma_60":18944.83,"sma_120":17469.67},{"date":"2026-05-28","open":35850,"high":35950,"low":30600,"close":31350,"volume":1882947,"rsi_14":62.17,"sma_20":24074.5,"sma_60":19177.0,"sma_120":17621.58},{"date":"2026-05-29","open":33600,"high":36700,"low":31450,"close":33650,"volume":2542898,"rsi_14":65.22,"sma_20":24607.0,"sma_60":19475.17,"sma_120":17786.75},{"date":"2026-06-01","open":32000,"high":33200,"low":30300,"close":30450,"volume":1130711,"rsi_14":61.84,"sma_20":25012.0,"sma_60":19766.67,"sma_120":17918.92},{"date":"2026-06-02","open":29050,"high":31950,"low":27500,"close":28900,"volume":1329427,"rsi_14":60.39,"sma_20":25329.5,"sma_60":19997.67,"sma_120":18041.08},{"date":"2026-06-04","open":27850,"high":29200,"low":27300,"close":28150,"volume":629196,"rsi_14":58.22,"sma_20":25559.5,"sma_60":20211.33,"sma_120":18154.92},{"date":"2026-06-05","open":26650,"high":26950,"low":25500,"close":26100,"volume":496375,"rsi_14":57.4,"sma_20":25684.5,"sma_60":20416.33,"sma_120":18248.42},{"date":"2026-06-08","open":22650,"high":24150,"low":22500,"close":22750,"volume":476516,"rsi_14":54.46,"sma_20":25664.5,"sma_60":20542.67,"sma_120":18310.33},{"date":"2026-06-09","open":24850,"high":25500,"low":23050,"close":24950,"volume":554014,"rsi_14":56.28,"sma_20":25772.0,"sma_60":20698.83,"sma_120":18387.75},{"date":"2026-06-10","open":23850,"high":24200,"low":21800,"close":22800,"volume":399261,"rsi_14":46.6,"sma_20":25834.5,"sma_60":20819.67,"sma_120":18447.0},{"date":"2026-06-11","open":22000,"high":22800,"low":21700,"close":22600,"volume":268519,"rsi_14":49.86,"sma_20":25919.5,"sma_60":20945.0,"sma_120":18510.75},{"date":"2026-06-12","open":24600,"high":25350,"low":23350,"close":23600,"volume":537836,"rsi_14":49.52,"sma_20":26007.0,"sma_60":21090.5,"sma_120":18584.92},{"date":"2026-06-15","open":24150,"high":24700,"low":23200,"close":24200,"volume":421173,"rsi_14":46.56,"sma_20":26199.5,"sma_60":21245.67,"sma_120":18658.25},{"date":"2026-06-16","open":25000,"high":25800,"low":24050,"close":24250,"volume":517452,"rsi_14":39.07,"sma_20":26457.0,"sma_60":21401.67,"sma_120":18737.42},{"date":"2026-06-17","open":24000,"high":24150,"low":22150,"close":23150,"volume":535972,"rsi_14":36.15,"sma_20":25620.0,"sma_60":22547.5,"sma_120":19248.08},{"date":"2026-06-18","open":23200,"high":23200,"low":21700,"close":22200,"volume":361646,"rsi_14":28.67,"sma_20":26472.5,"sma_60":21683.5,"sma_120":18881.17},{"date":"2026-06-19","open":22200,"high":22200,"low":20450,"close":21000,"volume":398678,"rsi_14":18.92,"sma_20":26387.5,"sma_60":21811.0,"sma_120":18930.83},{"date":"2026-06-22","open":20700,"high":22150,"low":20450,"close":21000,"volume":247896,"rsi_14":22.45,"sma_20":26240.0,"sma_60":21930.0,"sma_120":18975.67},{"date":"2026-06-23","open":22850,"high":22850,"low":19000,"close":19000,"volume":1006197,"rsi_14":21.88,"sma_20":25862.5,"sma_60":22000.0,"sma_120":18997.92},{"date":"2026-06-24","open":19430,"high":20600,"low":18740,"close":19400,"volume":548220,"rsi_14":24.64,"sma_20":25292.5,"sma_60":22088.33,"sma_120":19023.25},{"date":"2026-06-25","open":19000,"high":19380,"low":17600,"close":18000,"volume":513961,"rsi_14":25.6,"sma_20":24375.0,"sma_60":22132.5,"sma_120":19040.58},{"date":"2026-06-26","open":17650,"high":17650,"low":15950,"close":16580,"volume":518261,"rsi_14":28.97,"sma_20":23636.5,"sma_60":22174.17,"sma_120":19050.42},{"date":"2026-06-29","open":17200,"high":18450,"low":16600,"close":18210,"volume":275572,"rsi_14":26.1,"sma_20":22864.5,"sma_60":22247.33,"sma_120":19066.67},{"date":"2026-06-30","open":18500,"high":18500,"low":17650,"close":18110,"volume":138806,"rsi_14":30.54,"sma_20":22247.5,"sma_60":22298.67,"sma_120":19079.83},{"date":"2026-07-01","open":17940,"high":18430,"low":17250,"close":17950,"volume":179096,"rsi_14":30.64,"sma_20":21700.0,"sma_60":22365.17,"sma_120":19087.58},{"date":"2026-07-02","open":17900,"high":17910,"low":16250,"close":16250,"volume":230320,"rsi_14":21.09,"sma_20":21105.0,"sma_60":22401.5,"sma_120":19080.42},{"date":"2026-07-03","open":16110,"high":16610,"low":15220,"close":16500,"volume":176843,"rsi_14":18.85,"sma_20":20625.0,"sma_60":22439.83,"sma_120":19078.33},{"date":"2026-07-06","open":16500,"high":17150,"low":15780,"close":16770,"volume":186864,"rsi_14":20.27,"sma_20":20326.0,"sma_60":22494.83,"sma_120":19082.83},{"date":"2026-07-07","open":16730,"high":17130,"low":15510,"close":15810,"volume":215572,"rsi_14":20.5,"sma_20":19869.0,"sma_60":22520.83,"sma_120":19088.5},{"date":"2026-07-08","open":15690,"high":16050,"low":14550,"close":14620,"volume":254930,"rsi_14":20.11,"sma_20":19460.0,"sma_60":22527.83,"sma_120":19078.08},{"date":"2026-07-09","open":14630,"high":15700,"low":14220,"close":14630,"volume":164696,"rsi_14":22.28,"sma_20":19061.5,"sma_60":22522.17,"sma_120":19073.33},{"date":"2026-07-10","open":15240,"high":16200,"low":14970,"close":16090,"volume":153752,"rsi_14":31.04,"sma_20":18686.0,"sma_60":22527.0,"sma_120":19083.33},{"date":"2026-07-13","open":16460,"high":18630,"low":15870,"close":15880,"volume":585880,"rsi_14":36.02,"sma_20":18270.0,"sma_60":22497.33,"sma_120":19090.67},{"date":"2026-07-14","open":15890,"high":16090,"low":14320,"close":15200,"volume":320340,"rsi_14":31.64,"sma_20":17817.5,"sma_60":22368.17,"sma_120":19089.75},{"date":"2026-07-15","open":16500,"high":17450,"low":16100,"close":17330,"volume":355650,"rsi_14":47.25,"sma_20":17526.5,"sma_60":22301.17,"sma_120":19108.0},{"date":"2026-07-16","open":16980,"high":17290,"low":15600,"close":15660,"volume":360259,"rsi_14":46.3,"sma_20":17199.5,"sma_60":22132.17,"sma_120":19108.67},{"date":"2026-07-20","open":15110,"high":15400,"low":14070,"close":14140,"volume":261145,"rsi_14":33.47,"sma_20":16856.5,"sma_60":21923.67,"sma_120":19097.0},{"date":"2026-07-21","open":14200,"high":14670,"low":13700,"close":14510,"volume":194029,"rsi_14":35.69,"sma_20":16532.0,"sma_60":21745.5,"sma_120":19093.75},{"date":"2026-07-22","open":14820,"high":15460,"low":14450,"close":14450,"volume":203736,"rsi_14":35.98,"sma_20":16304.5,"sma_60":21593.83,"sma_120":19089.08},{"date":"2026-07-23","open":14710,"high":15320,"low":14540,"close":15300,"volume":173250,"rsi_14":45.92,"sma_20":16099.5,"sma_60":21453.83,"sma_120":19075.75},{"date":"2026-07-24","open":15050,"high":15050,"low":13940,"close":14030,"volume":239456,"rsi_14":40.24,"sma_20":15901.0,"sma_60":21317.67,"sma_120":19053.5},{"date":"2026-07-27","open":14100,"high":14730,"low":13980,"close":14150,"volume":123843,"rsi_14":39.52,"sma_20":15779.5,"sma_60":21163.5,"sma_120":19034.08},{"date":"2026-07-28","open":14850,"high":15080,"low":12700,"close":13030,"volume":760293,"rsi_14":39.02,"sma_20":15520.5,"sma_60":20997.33,"sma_120":19004.83},{"date":"2026-07-29","open":13070,"high":13450,"low":11000,"close":11590,"volume":403314,"rsi_14":38.26,"sma_20":15194.5,"sma_60":20818.0,"sma_120":18952.33},{"date":"2026-07-30","open":11040,"high":11860,"low":11020,"close":11090,"volume":207061,"rsi_14":36.79,"sma_20":14851.5,"sma_60":20627.0,"sma_120":18900.75},{"date":"2026-07-31","open":11800,"high":13160,"low":11690,"close":13130,"volume":242937,"rsi_14":39.41,"sma_20":14695.5,"sma_60":20453.33,"sma_120":18870.08},{"date":"2026-08-03","open":12840,"high":13830,"low":12610,"close":13320,"volume":171060,"rsi_14":40.83,"sma_20":14536.5,"sma_60":20282.0,"sma_120":18829.58},{"date":"2026-08-04","open":13900,"high":14220,"low":13500,"close":14030,"volume":197683,"rsi_14":45.82,"sma_20":14399.5,"sma_60":20130.0,"sma_120":18793.83},{"date":"2026-08-05","open":14630,"high":15660,"low":14400,"close":15450,"volume":259308,"rsi_14":42.92,"sma_20":14381.5,"sma_60":20007.5,"sma_120":18783.58},{"date":"2026-08-06","open":15410,"high":15410,"low":14030,"close":15000,"volume":158080,"rsi_14":47.26,"sma_20":14400.5,"sma_60":19898.33,"sma_120":18772.5},{"date":"2026-08-07","open":15600,"high":15700,"low":14370,"close":15150,"volume":346591,"rsi_14":54.72,"sma_20":14426.5,"sma_60":19802.5,"sma_120":18751.42},{"date":"2026-08-10","open":15510,"high":17390,"low":15210,"close":17230,"volume":605875,"rsi_14":60.97,"sma_20":14483.5,"sma_60":19725.5,"sma_120":18752.25},{"date":"2026-08-11","open":17210,"high":17840,"low":16450,"close":17530,"volume":271670,"rsi_14":62.18,"sma_20":14566.0,"sma_60":19678.5,"sma_120":18757.0},{"date":"2026-08-12","open":17750,"high":18100,"low":17320,"close":17710,"volume":245673,"rsi_14":60.07,"sma_20":14691.5,"sma_60":19655.33,"sma_120":18765.5},{"date":"2026-08-13","open":18130,"high":19150,"low":17920,"close":18590,"volume":348026,"rsi_14":69.69,"sma_20":14754.5,"sma_60":19638.67,"sma_120":18787.75},{"date":"2026-08-14","open":18990,"high":18990,"low":17950,"close":18830,"volume":187715,"rsi_14":70.0,"sma_20":14913.0,"sma_60":19528.33,"sma_120":18804.0},{"date":"2026-08-18","open":18600,"high":18600,"low":17000,"close":17260,"volume":306159,"rsi_14":67.41,"sma_20":15069.0,"sma_60":19437.67,"sma_120":18795.5},{"date":"2026-08-19","open":16690,"high":17380,"low":16420,"close":16500,"volume":188407,"rsi_14":71.4,"sma_20":15168.5,"sma_60":19313.5,"sma_120":18787.58},{"date":"2026-08-20","open":16800,"high":17840,"low":16620,"close":17750,"volume":280301,"rsi_14":77.25,"sma_20":15333.5,"sma_60":19166.83,"sma_120":18790.0},{"date":"2026-08-21","open":17350,"high":17350,"low":16080,"close":16370,"volume":191349,"rsi_14":64.01,"sma_20":15387.0,"sma_60":18926.33,"sma_120":18781.83},{"date":"2026-08-24","open":16890,"high":17540,"low":16050,"close":16220,"volume":241580,"rsi_14":62.59,"sma_20":15496.5,"sma_60":18590.83,"sma_120":18767.83},{"date":"2026-08-25","open":16000,"high":16820,"low":15530,"close":16690,"volume":123671,"rsi_14":61.79,"sma_20":15623.5,"sma_60":18346.5,"sma_120":18761.75},{"date":"2026-08-26","open":16690,"high":16730,"low":16120,"close":16300,"volume":94627,"rsi_14":54.15,"sma_20":15787.0,"sma_60":18057.33,"sma_120":18766.25},{"date":"2026-08-27","open":16600,"high":16730,"low":16210,"close":16710,"volume":86939,"rsi_14":58.37,"sma_20":16043.0,"sma_60":17828.33,"sma_120":18797.5},{"date":"2026-08-28","open":17130,"high":17180,"low":15890,"close":16170,"volume":400445,"rsi_14":54.81,"sma_20":16297.0,"sma_60":17616.17,"sma_120":18806.92},{"date":"2026-08-31","open":15750,"high":15900,"low":15000,"close":15820,"volume":135571,"rsi_14":42.05,"sma_20":16431.5,"sma_60":17410.67,"sma_120":18811.0},{"date":"2026-09-01","open":15700,"high":15700,"low":15240,"close":15430,"volume":90753,"rsi_14":38.28,"sma_20":16537.0,"sma_60":17232.83,"sma_120":18824.58},{"date":"2026-09-02","open":15000,"high":15290,"low":14770,"close":15060,"volume":93180,"rsi_14":35.52,"sma_20":16588.5,"sma_60":17104.67,"sma_120":18823.67},{"date":"2026-09-03","open":15390,"high":15390,"low":14450,"close":14650,"volume":113150,"rsi_14":27.3,"sma_20":16548.5,"sma_60":16933.0,"sma_120":18815.92},{"date":"2026-09-04","open":14780,"high":15170,"low":14640,"close":14870,"volume":113017,"rsi_14":27.14,"sma_20":16542.0,"sma_60":16800.83,"sma_120":18810.25},{"date":"2026-09-07","open":15140,"high":15140,"low":14800,"close":15000,"volume":79474,"rsi_14":34.35,"sma_20":16534.5,"sma_60":16674.17,"sma_120":18809.58},{"date":"2026-09-08","open":15100,"high":15570,"low":14860,"close":14900,"volume":130314,"rsi_14":37.8,"sma_20":16418.0,"sma_60":16529.17,"sma_120":18809.83},{"date":"2026-09-09","open":15180,"high":15950,"low":15140,"close":15400,"volume":242323,"rsi_14":29.78,"sma_20":16311.5,"sma_60":16382.5,"sma_120":18814.08},{"date":"2026-09-10","open":15300,"high":15330,"low":14690,"close":15150,"volume":119446,"rsi_14":36.97,"sma_20":16183.5,"sma_60":16230.83,"sma_120":18816.25},{"date":"2026-09-11","open":15230,"high":18400,"low":14910,"close":17200,"volume":2449218,"rsi_14":57.45,"sma_20":16114.0,"sma_60":16131.67,"sma_120":18842.33},{"date":"2026-09-14","open":17200,"high":18500,"low":16800,"close":18330,"volume":2071857,"rsi_14":61.33,"sma_20":16089.0,"sma_60":16067.17,"sma_120":18875.33},{"date":"2026-09-15","open":18680,"high":19830,"low":17370,"close":18520,"volume":2009247,"rsi_14":65.77,"sma_20":16152.0,"sma_60":16025.83,"sma_120":18918.42},{"date":"2026-09-16","open":18270,"high":19120,"low":17820,"close":18590,"volume":700240,"rsi_14":64.03,"sma_20":16256.5,"sma_60":15985.67,"sma_120":18957.83},{"date":"2026-09-17","open":19000,"high":21750,"low":18650,"close":21500,"volume":1755006,"rsi_14":79.38,"sma_20":16444.0,"sma_60":16027.33,"sma_120":19013.67},{"date":"2026-09-18","open":22600,"high":24800,"low":22100,"close":22350,"volume":2133767,"rsi_14":84.12,"sma_20":16743.0,"sma_60":16076.5,"sma_120":19082.42},{"date":"2026-09-21","open":22700,"high":23300,"low":20800,"close":22200,"volume":1337562,"rsi_14":86.28,"sma_20":17042.0,"sma_60":16146.5,"sma_120":19139.5},{"date":"2026-09-22","open":22050,"high":23000,"low":21700,"close":22650,"volume":926747,"rsi_14":90.33,"sma_20":17340.0,"sma_60":16247.67,"sma_120":19210.92},{"date":"2026-09-23","open":23800,"high":25050,"low":22200,"close":22900,"volume":1492535,"rsi_14":94.59,"sma_20":17670.0,"sma_60":16325.83,"sma_120":19286.58},{"date":"2026-09-28","open":23250,"high":28150,"low":22950,"close":26350,"volume":2362643,"rsi_14":95.99,"sma_20":18152.0,"sma_60":16463.17,"sma_120":19380.92},{"date":"2026-09-29","open":26200,"high":26500,"low":23275,"close":24400,"volume":1293042,"rsi_14":82.87,"sma_20":18563.5,"sma_60":16570.67,"sma_120":19467.92},{"date":"2026-09-30","open":24000,"high":24200,"low":22850,"close":22950,"volume":790839,"rsi_14":75.72,"sma_20":18920.0,"sma_60":16682.33,"sma_120":19541.92},{"date":"2026-10-01","open":22950,"high":24550,"low":22050,"close":24500,"volume":804520,"rsi_14":77.25,"sma_20":19373.5,"sma_60":16815.67,"sma_120":19627.75},{"date":"2026-10-02","open":24950,"high":25650,"low":24150,"close":25500,"volume":1120014,"rsi_14":79.66,"sma_20":19895.5,"sma_60":16961.17,"sma_120":19728.0},{"date":"2026-10-06","open":27900,"high":30350,"low":27500,"close":28500,"volume":1889835,"rsi_14":80.71,"sma_20":20588.0,"sma_60":17172.67,"sma_120":19846.75},{"date":"2026-10-07","open":27300,"high":27700,"low":24600,"close":24850,"volume":1023748,"rsi_14":65.58,"sma_20":21087.0,"sma_60":17343.17,"sma_120":19935.5},{"date":"2026-10-08","open":25100,"high":25150,"low":23150,"close":23800,"volume":755898,"rsi_14":62.12,"sma_20":21527.0,"sma_60":17496.0,"sma_120":20009.08},{"date":"2026-10-12","open":24150,"high":24400,"low":22100,"close":22550,"volume":536137,"rsi_14":58.62,"sma_20":21909.5,"sma_60":17603.67,"sma_120":20065.33},{"date":"2026-10-13","open":21500,"high":22300,"low":20700,"close":21600,"volume":653457,"rsi_14":50.24,"sma_20":22219.5,"sma_60":17699.0,"sma_120":20098.17},{"date":"2026-10-14","open":21500,"high":22000,"low":20450,"close":20750,"volume":343074,"rsi_14":46.19,"sma_20":22499.5,"sma_60":17791.5,"sma_120":20079.83},{"date":"2026-10-15","open":19470,"high":20100,"low":18910,"close":19050,"volume":499826,"rsi_14":43.02,"sma_20":22592.0,"sma_60":17820.17,"sma_120":20060.67},{"date":"2026-10-16","open":20350,"high":20600,"low":19190,"close":19760,"volume":382783,"rsi_14":43.67,"sma_20":22663.5,"sma_60":17888.5,"sma_120":20010.33},{"date":"2026-10-19","open":18860,"high":20400,"low":18810,"close":20350,"volume":311880,"rsi_14":44.49,"sma_20":22755.0,"sma_60":17992.0,"sma_120":19957.83},{"date":"2026-10-20","open":19610,"high":20100,"low":18350,"close":18350,"volume":333319,"rsi_14":31.57,"sma_20":22743.0,"sma_60":18056.0,"sma_120":19900.75},{"date":"2026-10-21","open":19120,"high":19350,"low":18390,"close":18770,"volume":280252,"rsi_14":36.04,"sma_20":22606.5,"sma_60":18128.0,"sma_120":19860.92},{"date":"2026-10-22","open":19340,"high":19650,"low":17000,"close":17700,"volume":498031,"rsi_14":36.74,"sma_20":22374.0,"sma_60":18168.0,"sma_120":19810.92},{"date":"2026-10-23","open":17227,"high":17424,"low":16625,"close":17230,"volume":272070,"rsi_14":30.57,"sma_20":22125.5,"sma_60":18221.33,"sma_120":19769.5}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":3.86,"ttm_eps":null,"close":9430.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":3.55,"ttm_eps":null,"close":8350.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":4.2,"ttm_eps":null,"close":9800.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":5.31,"ttm_eps":null,"close":11790.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":8.18,"ttm_eps":null,"close":16370.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":8.86,"ttm_eps":null,"close":16550.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":6.94,"ttm_eps":null,"close":16530.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":5.95,"ttm_eps":null,"close":13820.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":7.13,"ttm_eps":null,"close":18110.0}],"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":"아이씨티케이","phase":"above-fold","symbol_resolved":true}