{"status":"ok","report":{"price_analysis":{"current":4010.0,"change_1d":-1.7,"change_7d":-1.6,"change_30d":-1.1,"high_30d":4335.0,"low_30d":3790.0,"position_in_range":40.0,"support":3844.5,"resistance":4280.5},"summary":"셀로맥스사이언스(471820)은 Healthcare 섹터 KR 시장 종목입니다, 시가총액 453.10억. 현재가 4,010원, 전일 대비 -1.7%, 30일 -1.1%. PER 14.6배 / ROE 2.5%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매수 179.00, 기관 순매도 0.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 14.6배입니다. ROE 2.5%입니다. 시가총액 453.10억. 매출 210.06억, 영업이익 23.48억.","grade":"C","comment":"PER 14.56배, ROE 2.52%","per":14.56,"pbr":0.97,"roe":2.52,"eps":275.49,"revenue":21006321288.0,"operating_income":2348446624.0,"net_income":3500000000.0,"market_cap":45309655660,"profit_margin":16.66,"roa":2.31,"operating_margin":11.18,"gross_margin":55.2,"debt_ratio":0.07716641459980375,"total_assets":50538100375.0,"total_equity":46917634722.0,"total_debt":3620465653.0,"dividend_yield":3.55,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q2~2026Q1"},"technical":{"analysis":"RSI(14) 49.8로 중립 구간입니다. MACD(-11.27)가 시그널선(-4.78)을 하회합니다(데드크로스). SMA20 4071, SMA60 4063 — 혼조세입니다. 볼린저밴드 3931~4212 (현재 위치 28%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 50","rsi_14":49.82078853046595,"macd":-11.268670001209102,"macd_signal":-4.784613881083683,"sma_20":4071.25,"sma_60":4063.25,"bb_upper":4211.530968060532,"bb_lower":3930.969031939468,"atr_14":231.42857142857142},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 179.00, 기관 순매수 0.00. 30일 누적: 외국인 -3296.00, 기관 -572.00.","foreign_trend":"매수","institution_trend":"중립","comment":"외국인 매수, 기관 중립","foreign_flow":179.0,"institutional_flow":0,"data":[{"date":"2026-10-23","foreign_net":-183.0,"institution_net":0.0,"retail_net":183.0},{"date":"2026-10-22","foreign_net":-239.0,"institution_net":0.0,"retail_net":239.0},{"date":"2026-10-21","foreign_net":-2.0,"institution_net":0.0,"retail_net":2.0},{"date":"2026-10-20","foreign_net":-8.0,"institution_net":0.0,"retail_net":8.0},{"date":"2026-10-19","foreign_net":611.0,"institution_net":0.0,"retail_net":-611.0},{"date":"2026-10-16","foreign_net":1442.0,"institution_net":0.0,"retail_net":-1442.0},{"date":"2026-10-15","foreign_net":419.0,"institution_net":0.0,"retail_net":-419.0},{"date":"2026-10-14","foreign_net":-808.0,"institution_net":0.0,"retail_net":808.0},{"date":"2026-10-13","foreign_net":-333.0,"institution_net":0.0,"retail_net":333.0},{"date":"2026-10-12","foreign_net":-3016.0,"institution_net":0.0,"retail_net":3016.0},{"date":"2026-10-08","foreign_net":-193.0,"institution_net":0.0,"retail_net":193.0},{"date":"2026-10-07","foreign_net":394.0,"institution_net":0.0,"retail_net":-394.0},{"date":"2026-10-06","foreign_net":632.0,"institution_net":0.0,"retail_net":-632.0},{"date":"2026-10-02","foreign_net":-3018.0,"institution_net":0.0,"retail_net":3018.0},{"date":"2026-10-01","foreign_net":2882.0,"institution_net":0.0,"retail_net":-2882.0},{"date":"2026-09-30","foreign_net":-640.0,"institution_net":0.0,"retail_net":640.0},{"date":"2026-09-29","foreign_net":-1413.0,"institution_net":0.0,"retail_net":1413.0},{"date":"2026-09-28","foreign_net":-145.0,"institution_net":0.0,"retail_net":145.0},{"date":"2026-09-23","foreign_net":11.0,"institution_net":0.0,"retail_net":-11.0},{"date":"2026-09-22","foreign_net":-103.0,"institution_net":0.0,"retail_net":103.0},{"date":"2026-09-21","foreign_net":-95.0,"institution_net":0.0,"retail_net":95.0},{"date":"2026-09-18","foreign_net":-1166.0,"institution_net":0.0,"retail_net":1166.0},{"date":"2026-09-17","foreign_net":-20.0,"institution_net":0.0,"retail_net":20.0},{"date":"2026-09-16","foreign_net":9.0,"institution_net":0.0,"retail_net":-9.0},{"date":"2026-09-15","foreign_net":-298.0,"institution_net":0.0,"retail_net":298.0},{"date":"2026-09-14","foreign_net":875.0,"institution_net":-469.0,"retail_net":-406.0},{"date":"2026-09-11","foreign_net":-65.0,"institution_net":0.0,"retail_net":65.0},{"date":"2026-09-10","foreign_net":488.0,"institution_net":-103.0,"retail_net":-385.0},{"date":"2026-09-09","foreign_net":794.0,"institution_net":0.0,"retail_net":-794.0},{"date":"2026-09-08","foreign_net":-108.0,"institution_net":0.0,"retail_net":108.0}],"periods":{"d1":{"foreign_net":-183.0,"institution_net":0,"retail_net":183.0},"d3":{"foreign_net":-424.0,"institution_net":0,"retail_net":424.0},"d7":{"foreign_net":2040.0,"institution_net":0,"retail_net":-2040.0},"d14":{"foreign_net":-4302.0,"institution_net":0,"retail_net":4302.0},"d30":{"foreign_net":-3296.0,"institution_net":-572.0,"retail_net":3868.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"PER 14.56x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"D","percentile":37,"summary":"매출 +8.1%","metrics":[{"name":"매출 성장률 (QoQ)","value":8.1,"unit":"%","percentile":61,"direction":"higher_better"},{"name":"영업이익 성장률","value":-85.7,"unit":"%","percentile":13,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 2.5%","metrics":[{"name":"ROE","value":2.52,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":11.18,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":16.66,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":2.31,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":43,"summary":"RSI 50","metrics":[{"name":"RSI (14)","value":49.8,"unit":"","percentile":50,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-1.1,"unit":"%","percentile":48,"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":"B","percentile":84,"summary":"유동비율 6.0x, 순차입금비율 0.0x","metrics":[{"name":"유동비율","value":5.98,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":0.01,"unit":"x","percentile":80,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":574.3,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":0.36,"unit":"x","percentile":72,"direction":"higher_better","rating":"good","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 14.56x (섹터 중앙 N/Ax)"},"growth":{"grade":"D","reason":"매출 +8.1%"},"profitability":{"grade":"C","reason":"ROE 2.5%"},"momentum":{"grade":"D","reason":"RSI 50"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":2.31,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":2.52,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":4.65,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.08,"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":55.2,"unit":"%","threshold":"≥ 40%","pass":true,"source":"버핏"},{"metric":"Oper Margin","value":11.18,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":16.66,"unit":"%","threshold":"≥ 15%","pass":true,"source":"버핏"}],"pass_count":3,"total_count":8,"overall_comment":"8개 지표 중 3개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":14.56,"current_pbr":0.97,"per_5y_high":23.66,"per_5y_low":9.84,"per_5y_avg":16.3,"per_percentile":25.0,"pbr_5y_high":1.96,"pbr_5y_low":1.37,"pbr_5y_avg":1.67,"pbr_percentile":0.0,"per_5y_median":15.84,"pbr_5y_median":1.68,"history":[{"quarter":"2025-Q3","per":9.84,"pbr":1.9},{"quarter":"2025-Q4","per":23.66,"pbr":1.96},{"quarter":"2026-Q1","per":15.53,"pbr":1.46},{"quarter":"2026-Q2","per":16.15,"pbr":1.37},{"quarter":"현재","per":14.56,"pbr":0.97}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2025-Q3","close":5708.7695,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":6361.1201,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":4807.8604,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":4450.0,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Healthcare","industry":"PHARMACEUTICAL RETAILERS"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2025-09","per":9.84,"eps":580.05,"close":5708.77,"source":"reported"},{"date":"2025-10","per":8.42,"eps":580.05,"close":4883.52,"source":"reported"},{"date":"2025-11","per":7.88,"eps":580.05,"close":4567.99,"source":"reported"},{"date":"2025-12","per":23.66,"eps":268.87,"close":6361.12,"source":"reported"},{"date":"2026-01","per":18.74,"eps":268.87,"close":5039.96,"source":"reported"},{"date":"2026-02","per":19.15,"eps":268.87,"close":5147.61,"source":"reported"},{"date":"2026-03","per":15.53,"eps":309.66,"close":4807.86,"source":"reported"},{"date":"2026-04","per":16.46,"eps":309.66,"close":5095.84,"source":"reported"},{"date":"2026-05","per":15.1,"eps":309.66,"close":4675.51,"source":"reported"},{"date":"2026-06","per":16.15,"eps":275.49,"close":4450.0,"source":"reported"},{"date":"2026-07","per":14.59,"eps":275.49,"close":4019.5,"source":"reported"},{"date":"2026-08","per":14.72,"eps":275.49,"close":4054.07,"source":"reported"},{"date":"2026-09","per":15.05,"eps":275.49,"close":4145.0,"source":"reported"},{"date":"2026-10","per":14.81,"eps":275.49,"close":4080.0,"source":"reported"}],"trailing_per_history_meta":{"avg":15.01,"std":4.06,"upper_1sd":19.07,"lower_1sd":10.95,"current":14.81,"count":14},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":3.55,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"B","safety":{"grade":"B","percentile":82,"summary":"배당성향 52%로 낮아 안정적","metrics":[{"name":"배당성향(Payout)","value":51.7,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":1.9,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":0.01,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"B","value_pct":3.55,"summary":"배당수익률 3.55%","metrics":[{"name":"배당수익률","value":3.55,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PER","value":"14.6배"},{"label":"PBR","value":"1.0배"},{"label":"ROE","value":"2.5%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":2,"axes_total":4,"sources":["구조","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T22:39:06.895269+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"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":null,"dividend_yield":null,"eps":72.0,"revenue":5087241960.0,"operating_income":981342722.0,"net_income":null,"market_cap":null,"profit_margin":null,"operating_margin":0.19290270243013957,"roa":null,"gross_margin":0.551979530377989,"total_equity":46917634722.0,"total_assets":50538100375.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":20.51,"pbr":1.24,"roe":0.02519544049335441,"dividend_yield":3.55,"eps":106.17,"revenue":4706321288.0,"operating_income":348446624.0,"net_income":1200000000.0,"market_cap":58900000000.0,"profit_margin":0.2553191489361702,"operating_margin":0.07403800180163135,"roa":0.023065892934540814,"gross_margin":0.5317166291601467,"total_equity":47627665026.0,"total_assets":52024866473.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.006717711548939054,"dividend_yield":null,"eps":26.54,"revenue":4500000000.0,"operating_income":100000000.0,"net_income":300000000.0,"market_cap":null,"profit_margin":0.06666666666666667,"operating_margin":0.022222222222222223,"roa":0.006191207566506087,"gross_margin":0.40230304466666666,"total_equity":46918021815.0,"total_assets":50907958361.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.01750578583472876,"dividend_yield":null,"eps":70.78,"revenue":5300000000.0,"operating_income":700000000.0,"net_income":800000000.0,"market_cap":null,"profit_margin":0.1509433962264151,"operating_margin":0.1320754716981132,"roa":0.01608406460438926,"gross_margin":0.5080952696226415,"total_equity":43263856770.0,"total_assets":47088085607.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.026393258230221043,"dividend_yield":null,"eps":106.17,"revenue":6500000000.0,"operating_income":1200000000.0,"net_income":1200000000.0,"market_cap":null,"profit_margin":0.18461538461538463,"operating_margin":0.18461538461538463,"roa":0.0238986080078116,"gross_margin":0.4814559047692308,"total_equity":43757549141.0,"total_assets":48325169969.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.017362028619965216,"dividend_yield":null,"eps":65.38,"revenue":5913970344.0,"operating_income":853403755.0,"net_income":738999824.0,"market_cap":null,"profit_margin":0.12495832427528994,"operating_margin":0.14430301563243686,"roa":0.015099492266562901,"gross_margin":0.4927751348899899,"total_equity":42564140411.0,"total_assets":48942031358.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.08573913088459202,"dividend_yield":null,"eps":337.72,"revenue":21630336194.0,"operating_income":5500520367.0,"net_income":3817248249.0,"market_cap":null,"profit_margin":0.17647660280282004,"operating_margin":0.25429657300129155,"roa":0.07774394058055104,"gross_margin":0.5679227074800407,"total_equity":44521657843.0,"total_assets":49100267114.0}],"current_price":4010.0,"change_pct":-1.72,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2024-12-13","close":7367.4688},{"date":"2024-12-16","close":6238.2837},{"date":"2024-12-17","close":5803.27},{"date":"2024-12-18","close":5858.8042},{"date":"2024-12-19","close":5636.6694},{"date":"2024-12-20","close":5044.3096},{"date":"2024-12-23","close":4766.6421},{"date":"2024-12-24","close":5044.3096},{"date":"2024-12-26","close":4785.1528},{"date":"2024-12-27","close":4641.7412},{"date":"2024-12-30","close":4699.1064},{"date":"2025-01-02","close":4703.8862},{"date":"2025-01-03","close":4799.4941},{"date":"2025-01-06","close":4962.0264},{"date":"2025-01-07","close":4856.8584},{"date":"2025-01-08","close":5554.7925},{"date":"2025-01-09","close":5497.4277},{"date":"2025-01-10","close":5287.0913},{"date":"2025-01-13","close":5000.269},{"date":"2025-01-14","close":5392.2603},{"date":"2025-01-15","close":5124.5591},{"date":"2025-01-16","close":5076.7554},{"date":"2025-01-17","close":4942.9048},{"date":"2025-01-20","close":4856.8584},{"date":"2025-01-21","close":4990.7085},{"date":"2025-01-22","close":4885.5405},{"date":"2025-01-23","close":4818.6147},{"date":"2025-01-24","close":4923.7837},{"date":"2025-01-31","close":4875.98},{"date":"2025-02-03","close":5306.2134},{"date":"2025-02-04","close":5306.2134},{"date":"2025-02-05","close":5602.5962},{"date":"2025-02-06","close":5506.9888},{"date":"2025-02-07","close":5153.2412},{"date":"2025-02-10","close":5229.7271},{"date":"2025-02-11","close":5487.8672},{"date":"2025-02-12","close":5363.5771},{"date":"2025-02-13","close":5201.0449},{"date":"2025-02-14","close":5191.4844},{"date":"2025-02-17","close":5220.166},{"date":"2025-02-18","close":5277.5308},{"date":"2025-02-19","close":5267.9707},{"date":"2025-02-20","close":5191.4844},{"date":"2025-02-21","close":5095.877},{"date":"2025-02-24","close":4981.1479},{"date":"2025-02-25","close":4962.0264},{"date":"2025-02-26","close":5114.9985},{"date":"2025-02-27","close":5067.1948},{"date":"2025-02-28","close":5048.0737},{"date":"2025-03-04","close":4933.3447},{"date":"2025-03-05","close":4789.9331},{"date":"2025-03-06","close":4737.3491},{"date":"2025-03-07","close":4856.8584},{"date":"2025-03-10","close":4708.6665},{"date":"2025-03-11","close":4503.1113},{"date":"2025-03-12","close":4699.1064},{"date":"2025-03-13","close":4789.9331},{"date":"2025-03-14","close":4914.2227},{"date":"2025-03-17","close":4789.9331},{"date":"2025-03-18","close":4856.8584},{"date":"2025-03-19","close":4766.0317},{"date":"2025-03-20","close":4646.5215},{"date":"2025-03-21","close":4507.8911},{"date":"2025-03-24","close":4541.354},{"date":"2025-03-25","close":4397.9429},{"date":"2025-03-26","close":4397.9429},{"date":"2025-03-27","close":4378.8213},{"date":"2025-03-28","close":4445.7461},{"date":"2025-03-31","close":4287.9941},{"date":"2025-04-01","close":4426.625},{"date":"2025-04-02","close":4302.335},{"date":"2025-04-03","close":4417.0635},{"date":"2025-04-04","close":4455.3066},{"date":"2025-04-07","close":4421.8447},{"date":"2025-04-08","close":4565.2554},{"date":"2025-04-09","close":4460.0874},{"date":"2025-04-10","close":4464.8682},{"date":"2025-04-11","close":4397.9429},{"date":"2025-04-14","close":4498.3306},{"date":"2025-04-15","close":4517.4512},{"date":"2025-04-16","close":4732.5688},{"date":"2025-04-17","close":5095.877},{"date":"2025-04-18","close":5057.6343},{"date":"2025-04-21","close":5048.0737},{"date":"2025-04-22","close":5105.4375},{"date":"2025-04-23","close":4895.1016},{"date":"2025-04-24","close":4933.3447},{"date":"2025-04-25","close":4933.3447},{"date":"2025-04-28","close":4895.1016},{"date":"2025-04-29","close":4942.9048},{"date":"2025-04-30","close":4952.4653},{"date":"2025-05-02","close":5076.7554},{"date":"2025-05-07","close":5105.4375},{"date":"2025-05-08","close":4895.1016},{"date":"2025-05-09","close":4895.1016},{"date":"2025-05-12","close":5086.3164},{"date":"2025-05-13","close":5048.0737},{"date":"2025-05-14","close":5181.9233},{"date":"2025-05-15","close":5038.5117},{"date":"2025-05-16","close":4962.0264},{"date":"2025-05-19","close":4933.3447},{"date":"2025-05-20","close":4971.5874},{"date":"2025-05-21","close":4885.5405},{"date":"2025-05-22","close":4885.5405},{"date":"2025-05-23","close":4875.98},{"date":"2025-05-26","close":4866.4194},{"date":"2025-05-27","close":4775.5923},{"date":"2025-05-28","close":4818.6147},{"date":"2025-05-29","close":4818.6147},{"date":"2025-05-30","close":4914.2227},{"date":"2025-06-02","close":4866.4194},{"date":"2025-06-04","close":4828.1758},{"date":"2025-06-05","close":4756.4707},{"date":"2025-06-09","close":4799.4941},{"date":"2025-06-10","close":4732.5688},{"date":"2025-06-11","close":4809.0542},{"date":"2025-06-12","close":4942.9048},{"date":"2025-06-13","close":4799.4941},{"date":"2025-06-16","close":4766.0317},{"date":"2025-06-17","close":4684.7646},{"date":"2025-06-18","close":4660.8628},{"date":"2025-06-19","close":4646.5215},{"date":"2025-06-20","close":4837.7368},{"date":"2025-06-23","close":4775.5923},{"date":"2025-06-24","close":4727.7881},{"date":"2025-06-25","close":4799.4941},{"date":"2025-06-26","close":4847.2974},{"date":"2025-06-27","close":4808.2856},{"date":"2025-06-30","close":4813.1616},{"date":"2025-07-01","close":4715.6309},{"date":"2025-07-02","close":4622.9766},{"date":"2025-07-03","close":4661.9888},{"date":"2025-07-04","close":4618.0991},{"date":"2025-07-07","close":4588.8403},{"date":"2025-07-08","close":4632.7295},{"date":"2025-07-09","close":4803.4082},{"date":"2025-07-10","close":4974.0884},{"date":"2025-07-11","close":5227.6689},{"date":"2025-07-14","close":5373.9653},{"date":"2025-07-15","close":5247.1758},{"date":"2025-07-16","close":5237.4224},{"date":"2025-07-17","close":5559.2744},{"date":"2025-07-18","close":5851.8682},{"date":"2025-07-21","close":6154.2144},{"date":"2025-07-22","close":6017.6714},{"date":"2025-07-23","close":5666.5591},{"date":"2025-07-24","close":5783.5972},{"date":"2025-07-25","close":5637.3003},{"date":"2025-07-28","close":5344.7065},{"date":"2025-07-29","close":5461.7437},{"date":"2025-07-30","close":5403.2256},{"date":"2025-07-31","close":6446.8086},{"date":"2025-08-01","close":5822.6094},{"date":"2025-08-04","close":5676.312},{"date":"2025-08-05","close":5647.0527},{"date":"2025-08-06","close":5754.3374},{"date":"2025-08-07","close":5510.5093},{"date":"2025-08-08","close":5461.7437},{"date":"2025-08-11","close":5315.4468},{"date":"2025-08-12","close":5227.6689},{"date":"2025-08-13","close":5334.9531},{"date":"2025-08-14","close":5383.7188},{"date":"2025-08-18","close":5276.4346},{"date":"2025-08-19","close":5315.4468},{"date":"2025-08-20","close":5178.9033},{"date":"2025-08-21","close":5227.6689},{"date":"2025-08-22","close":5471.4966},{"date":"2025-08-25","close":5412.9785},{"date":"2025-08-26","close":5412.9785},{"date":"2025-08-27","close":5549.5225},{"date":"2025-08-28","close":5432.4844},{"date":"2025-08-29","close":5676.312},{"date":"2025-09-01","close":5793.3496},{"date":"2025-09-02","close":5715.3247},{"date":"2025-09-03","close":5608.04},{"date":"2025-09-04","close":5715.3247},{"date":"2025-09-05","close":5812.856},{"date":"2025-09-08","close":5686.0649},{"date":"2025-09-09","close":5742.7505},{"date":"2025-09-10","close":5848.9189},{"date":"2025-09-11","close":5916.481},{"date":"2025-09-12","close":5926.1323},{"date":"2025-09-15","close":5945.436},{"date":"2025-09-16","close":6022.6489},{"date":"2025-09-17","close":5858.5708},{"date":"2025-09-18","close":5877.874},{"date":"2025-09-19","close":6380.0},{"date":"2025-09-22","close":5897.1777},{"date":"2025-09-23","close":6167.4248},{"date":"2025-09-24","close":5713.7954},{"date":"2025-09-25","close":5675.189},{"date":"2025-09-26","close":5742.7505},{"date":"2025-09-29","close":5728.1875},{"date":"2025-09-30","close":5708.7695},{"date":"2025-10-01","close":5864.1104},{"date":"2025-10-02","close":5912.6548},{"date":"2025-10-10","close":5349.5444},{"date":"2025-10-13","close":5126.2427},{"date":"2025-10-14","close":5058.2808},{"date":"2025-10-15","close":5252.4565},{"date":"2025-10-16","close":5339.8354},{"date":"2025-10-17","close":5252.4565},{"date":"2025-10-20","close":5194.2041},{"date":"2025-10-21","close":5165.0776},{"date":"2025-10-22","close":5106.8247},{"date":"2025-10-23","close":5116.5337},{"date":"2025-10-24","close":5097.1162},{"date":"2025-10-27","close":4941.7749},{"date":"2025-10-28","close":5087.4072},{"date":"2025-10-29","close":4980.6104},{"date":"2025-10-30","close":5000.0278},{"date":"2025-10-31","close":4883.5229},{"date":"2025-11-03","close":4786.4346},{"date":"2025-11-04","close":4767.0171},{"date":"2025-11-05","close":4621.3853},{"date":"2025-11-06","close":4786.4346},{"date":"2025-11-07","close":4733.0361},{"date":"2025-11-10","close":4902.9404},{"date":"2025-11-11","close":4893.2314},{"date":"2025-11-12","close":4932.0664},{"date":"2025-11-13","close":4951.4839},{"date":"2025-11-14","close":4970.9014},{"date":"2025-11-17","close":4902.9404},{"date":"2025-11-18","close":4810.7065},{"date":"2025-11-19","close":4781.5801},{"date":"2025-11-20","close":4864.1055},{"date":"2025-11-21","close":4776.7256},{"date":"2025-11-24","close":4674.7837},{"date":"2025-11-25","close":4611.6763},{"date":"2025-11-26","close":4558.2783},{"date":"2025-11-27","close":4601.9678},{"date":"2025-11-28","close":4567.9868},{"date":"2025-12-01","close":4548.5693},{"date":"2025-12-02","close":4563.1323},{"date":"2025-12-03","close":4529.1519},{"date":"2025-12-04","close":4461.1899},{"date":"2025-12-05","close":4500.0254},{"date":"2025-12-08","close":4504.8799},{"date":"2025-12-09","close":4893.2314},{"date":"2025-12-10","close":5339.8354},{"date":"2025-12-11","close":5223.3301},{"date":"2025-12-12","close":5747.605},{"date":"2025-12-15","close":6776.7368},{"date":"2025-12-16","close":6368.9678},{"date":"2025-12-17","close":6339.8413},{"date":"2025-12-18","close":6184.501},{"date":"2025-12-19","close":5922.3633},{"date":"2025-12-22","close":5970.9072},{"date":"2025-12-23","close":5893.2368},{"date":"2025-12-24","close":6038.8687},{"date":"2025-12-26","close":6126.248},{"date":"2025-12-29","close":5871.8027},{"date":"2025-12-30","close":6361.1201},{"date":"2026-01-02","close":6821.0776},{"date":"2026-01-05","close":6674.2827},{"date":"2026-01-06","close":6458.9829},{"date":"2026-01-07","close":6165.3931},{"date":"2026-01-08","close":6419.8379},{"date":"2026-01-09","close":6165.3931},{"date":"2026-01-12","close":6204.5386},{"date":"2026-01-13","close":6038.1709},{"date":"2026-01-14","close":5950.0938},{"date":"2026-01-15","close":6126.248},{"date":"2026-01-16","close":5969.6665},{"date":"2026-01-19","close":4902.9556},{"date":"2026-01-20","close":4814.8784},{"date":"2026-01-21","close":4726.8018},{"date":"2026-01-22","close":4756.1606},{"date":"2026-01-23","close":4814.8784},{"date":"2026-01-26","close":4912.7422},{"date":"2026-01-27","close":4902.9556},{"date":"2026-01-28","close":5059.5371},{"date":"2026-01-29","close":5059.5371},{"date":"2026-01-30","close":5039.9639},{"date":"2026-02-02","close":4991.0322},{"date":"2026-02-03","close":5069.3232},{"date":"2026-02-04","close":5216.1182},{"date":"2026-02-05","close":5167.1865},{"date":"2026-02-06","close":5059.5371},{"date":"2026-02-09","close":5235.6914},{"date":"2026-02-10","close":5245.4775},{"date":"2026-02-11","close":5216.1182},{"date":"2026-02-12","close":5157.4004},{"date":"2026-02-13","close":5137.8276},{"date":"2026-02-19","close":5333.5542},{"date":"2026-02-20","close":5304.1953},{"date":"2026-02-23","close":5304.1953},{"date":"2026-02-24","close":5382.4858},{"date":"2026-02-25","close":5294.4092},{"date":"2026-02-26","close":5108.4688},{"date":"2026-02-27","close":5147.6138},{"date":"2026-03-03","close":5039.9639},{"date":"2026-03-04","close":4697.4424},{"date":"2026-03-05","close":5020.3916},{"date":"2026-03-06","close":4951.8872},{"date":"2026-03-09","close":4814.8784},{"date":"2026-03-10","close":4761.0537},{"date":"2026-03-11","close":4839.3442},{"date":"2026-03-12","close":4844.2373},{"date":"2026-03-13","close":4800.1987},{"date":"2026-03-16","close":4902.9556},{"date":"2026-03-17","close":4912.7422},{"date":"2026-03-18","close":4991.0322},{"date":"2026-03-19","close":4961.6733},{"date":"2026-03-20","close":5020.3916},{"date":"2026-03-23","close":4750.3081},{"date":"2026-03-24","close":4900.1143},{"date":"2026-03-25","close":4919.4438},{"date":"2026-03-26","close":4759.9731},{"date":"2026-03-27","close":4851.7896},{"date":"2026-03-30","close":4900.6006},{"date":"2026-03-31","close":4807.8604},{"date":"2026-04-01","close":4832.2651},{"date":"2026-04-02","close":4729.7627},{"date":"2026-04-03","close":4764.4702},{"date":"2026-04-06","close":4656.5469},{"date":"2026-04-07","close":4685.8335},{"date":"2026-04-08","close":4827.3843},{"date":"2026-04-09","close":4920.125},{"date":"2026-04-10","close":5027.5083},{"date":"2026-04-13","close":4949.4111},{"date":"2026-04-14","close":4998.2222},{"date":"2026-04-15","close":5056.7949},{"date":"2026-04-16","close":5056.7949},{"date":"2026-04-17","close":5047.0327},{"date":"2026-04-20","close":5271.5625},{"date":"2026-04-21","close":5252.0381},{"date":"2026-04-22","close":5115.3682},{"date":"2026-04-23","close":5105.606},{"date":"2026-04-24","close":5134.8921},{"date":"2026-04-27","close":5154.4165},{"date":"2026-04-28","close":5154.4165},{"date":"2026-04-29","close":5173.9409},{"date":"2026-04-30","close":5095.8438},{"date":"2026-05-04","close":5086.0815},{"date":"2026-05-06","close":4968.9355},{"date":"2026-05-07","close":4817.6221},{"date":"2026-05-08","close":4793.2168},{"date":"2026-05-11","close":4749.6431},{"date":"2026-05-12","close":4818.8364},{"date":"2026-05-13","close":4799.0669},{"date":"2026-05-14","close":4962.166},{"date":"2026-05-15","close":4823.7788},{"date":"2026-05-18","close":4799.0669},{"date":"2026-05-19","close":4769.4126},{"date":"2026-05-20","close":4705.1611},{"date":"2026-05-21","close":4749.6431},{"date":"2026-05-22","close":4794.1245},{"date":"2026-05-26","close":4799.0669},{"date":"2026-05-27","close":4799.0669},{"date":"2026-05-28","close":4700.2188},{"date":"2026-05-29","close":4675.5068},{"date":"2026-06-01","close":4705.1611},{"date":"2026-06-02","close":4641.9033},{"date":"2026-06-04","close":4744.4062},{"date":"2026-06-05","close":4622.3789},{"date":"2026-06-08","close":4549.1631},{"date":"2026-06-09","close":4510.1143},{"date":"2026-06-10","close":4480.8281},{"date":"2026-06-11","close":4480.8281},{"date":"2026-06-12","close":4539.4009},{"date":"2026-06-15","close":4596.4287},{"date":"2026-06-16","close":4631.0254},{"date":"2026-06-17","close":4561.8315},{"date":"2026-06-18","close":4561.8315},{"date":"2026-06-19","close":4490.5903},{"date":"2026-06-22","close":4472.8687},{"date":"2026-06-23","close":4477.811},{"date":"2026-06-24","close":4448.1567},{"date":"2026-06-25","close":4324.5967},{"date":"2026-06-26","close":4236.7739},{"date":"2026-06-29","close":4445.0},{"date":"2026-06-30","close":4450.0},{"date":"2026-07-01","close":4450.0},{"date":"2026-07-02","close":4495.0},{"date":"2026-07-03","close":4429.355},{"date":"2026-07-06","close":4439.231},{"date":"2026-07-07","close":4335.5337},{"date":"2026-07-08","close":4212.0845},{"date":"2026-07-09","close":4147.8906},{"date":"2026-07-10","close":4286.1538},{"date":"2026-07-13","close":4360.2231},{"date":"2026-07-14","close":4059.0076},{"date":"2026-07-15","close":4261.4639},{"date":"2026-07-16","close":4226.8984},{"date":"2026-07-20","close":3896.0547},{"date":"2026-07-21","close":4014.5657},{"date":"2026-07-22","close":4068.8833},{"date":"2026-07-23","close":4039.2556},{"date":"2026-07-24","close":4009.6277},{"date":"2026-07-27","close":4063.9453},{"date":"2026-07-28","close":3935.5583},{"date":"2026-07-29","close":3668.9082},{"date":"2026-07-30","close":3713.3499},{"date":"2026-07-31","close":4019.5037},{"date":"2026-08-03","close":4004.6899},{"date":"2026-08-04","close":4014.5657},{"date":"2026-08-05","close":4029.3796},{"date":"2026-08-06","close":4039.2556},{"date":"2026-08-07","close":4059.0076},{"date":"2026-08-10","close":4083.6973},{"date":"2026-08-11","close":4059.0076},{"date":"2026-08-12","close":4063.9453},{"date":"2026-08-13","close":4059.0076},{"date":"2026-08-14","close":4068.8833},{"date":"2026-08-18","close":4029.3796},{"date":"2026-08-19","close":4098.5112},{"date":"2026-08-20","close":4029.3796},{"date":"2026-08-21","close":4049.1316},{"date":"2026-08-24","close":4054.0696},{"date":"2026-08-25","close":4049.1316},{"date":"2026-08-26","close":4034.3176},{"date":"2026-08-27","close":4049.1316},{"date":"2026-08-28","close":4093.5732},{"date":"2026-08-31","close":4054.0696},{"date":"2026-09-01","close":4014.5657},{"date":"2026-09-02","close":4024.4417},{"date":"2026-09-03","close":4044.1936},{"date":"2026-09-04","close":4004.6899},{"date":"2026-09-07","close":4039.2556},{"date":"2026-09-08","close":4004.6899},{"date":"2026-09-09","close":3984.938},{"date":"2026-09-10","close":3856.5508},{"date":"2026-09-11","close":3984.938},{"date":"2026-09-14","close":3945.4343},{"date":"2026-09-15","close":3960.248},{"date":"2026-09-16","close":3940.4964},{"date":"2026-09-17","close":4078.7593},{"date":"2026-09-18","close":4049.1316},{"date":"2026-09-21","close":3999.752},{"date":"2026-09-22","close":4004.6898},{"date":"2026-09-23","close":3989.8759},{"date":"2026-09-28","close":3980.0},{"date":"2026-09-29","close":4035.0},{"date":"2026-09-30","close":4145.0},{"date":"2026-10-01","close":4015.0},{"date":"2026-10-02","close":4120.0},{"date":"2026-10-06","close":4180.0},{"date":"2026-10-07","close":4080.0},{"date":"2026-10-08","close":4195.0},{"date":"2026-10-12","close":4025.0},{"date":"2026-10-13","close":4095.0},{"date":"2026-10-14","close":4235.0},{"date":"2026-10-15","close":4015.0},{"date":"2026-10-16","close":3965.0},{"date":"2026-10-19","close":4075.0},{"date":"2026-10-20","close":3985.0},{"date":"2026-10-21","close":4045.0},{"date":"2026-10-22","close":4080.0},{"date":"2026-10-23","close":4080.0}],"chart_data":[{"date":"2024-12-13","open":6035,"high":8182,"low":6035,"close":7367,"volume":19914568},{"date":"2024-12-16","open":7081,"high":8052,"low":6099,"close":6238,"volume":5340811},{"date":"2024-12-17","open":6294,"high":6377,"low":5516,"close":5803,"volume":1152803},{"date":"2024-12-18","open":5757,"high":5979,"low":5572,"close":5859,"volume":903562},{"date":"2024-12-19","open":5831,"high":6099,"low":5637,"close":5637,"volume":693139},{"date":"2024-12-20","open":5674,"high":5683,"low":5044,"close":5044,"volume":434902},{"date":"2024-12-23","open":5026,"high":5100,"low":4730,"close":4767,"volume":160245},{"date":"2024-12-24","open":4767,"high":5776,"low":4656,"close":5044,"volume":3215446,"rsi_14":11.15},{"date":"2024-12-26","open":5146,"high":5229,"low":4785,"close":4785,"volume":276230,"rsi_14":15.72},{"date":"2024-12-27","open":4991,"high":5029,"low":4603,"close":4642,"volume":278628,"rsi_14":16.86},{"date":"2024-12-30","open":4742,"high":4866,"low":4685,"close":4699,"volume":189096,"rsi_14":16.86,"sma_20":5642.0},{"date":"2025-01-02","open":4752,"high":4771,"low":4675,"close":4704,"volume":100661,"rsi_14":19.21,"sma_20":5551.0},{"date":"2025-01-03","open":4704,"high":4895,"low":4661,"close":4799,"volume":75420,"rsi_14":34.19,"sma_20":5335.0},{"date":"2025-01-06","open":4866,"high":5010,"low":4780,"close":4962,"volume":105256,"rsi_14":51.63,"sma_20":5278.0},{"date":"2025-01-07","open":5058,"high":5086,"low":4857,"close":4857,"volume":58633,"rsi_14":32.21,"sma_20":5170.5},{"date":"2025-01-08","open":4924,"high":6042,"low":4780,"close":5555,"volume":3321152,"rsi_14":71.48,"sma_20":5138.0},{"date":"2025-01-09","open":5689,"high":5947,"low":5249,"close":5497,"volume":1285970,"rsi_14":86.23,"sma_20":5216.0},{"date":"2025-01-10","open":5497,"high":5612,"low":5249,"close":5287,"volume":372029,"rsi_14":72.04,"sma_20":5224.0},{"date":"2025-01-13","open":5287,"high":5335,"low":5000,"close":5000,"volume":271671,"rsi_14":59.17,"sma_20":5227.0},{"date":"2025-01-14","open":5258,"high":5526,"low":5182,"close":5392,"volume":505440,"rsi_14":65.5,"sma_20":5308.5},{"date":"2025-01-15","open":5392,"high":5392,"low":5096,"close":5125,"volume":134209,"rsi_14":54.03,"sma_20":5353.0},{"date":"2025-01-16","open":5125,"high":5258,"low":5077,"close":5077,"volume":73187,"rsi_14":55.61,"sma_20":5372.5},{"date":"2025-01-17","open":5086,"high":5153,"low":4943,"close":4943,"volume":71449,"rsi_14":28.08,"sma_20":5407.0},{"date":"2025-01-20","open":4972,"high":5039,"low":4857,"close":4857,"volume":47265,"rsi_14":27.52,"sma_20":5396.0},{"date":"2025-01-21","open":4886,"high":5039,"low":4776,"close":4991,"volume":77877,"rsi_14":39.01,"sma_20":5403.0},{"date":"2025-01-22","open":5019,"high":5067,"low":4857,"close":4886,"volume":39053,"rsi_14":45.08,"sma_20":5340.0},{"date":"2025-01-23","open":4943,"high":4943,"low":4809,"close":4819,"volume":25993,"rsi_14":50.35,"sma_20":5242.5},{"date":"2025-01-24","open":4780,"high":5048,"low":4780,"close":4924,"volume":61565,"rsi_14":49.29,"sma_20":5227.5},{"date":"2025-01-31","open":4991,"high":5000,"low":4780,"close":4876,"volume":31173,"rsi_14":50.36,"sma_20":5224.0},{"date":"2025-02-03","open":4799,"high":6014,"low":4713,"close":5306,"volume":3032875,"rsi_14":44.76,"sma_20":5258.75},{"date":"2025-02-04","open":5421,"high":5583,"low":5163,"close":5306,"volume":539880,"rsi_14":45.87,"sma_20":5290.5},{"date":"2025-02-05","open":5402,"high":6090,"low":5278,"close":5603,"volume":1888722,"rsi_14":56.57,"sma_20":5337.5},{"date":"2025-02-06","open":5660,"high":5670,"low":5402,"close":5507,"volume":190987,"rsi_14":61.47,"sma_20":5374.5},{"date":"2025-02-07","open":5564,"high":5574,"low":5019,"close":5153,"volume":306391,"rsi_14":44.49,"sma_20":5384.5},{"date":"2025-02-10","open":5067,"high":5402,"low":5039,"close":5230,"volume":109063,"rsi_14":52.66,"sma_20":5404.0},{"date":"2025-02-11","open":5201,"high":5488,"low":5201,"close":5488,"volume":153427,"rsi_14":59.39,"sma_20":5400.5},{"date":"2025-02-12","open":5497,"high":5526,"low":5306,"close":5364,"volume":127907,"rsi_14":59.65,"sma_20":5393.5},{"date":"2025-02-13","open":5411,"high":5421,"low":5172,"close":5201,"volume":81516,"rsi_14":57.63,"sma_20":5389.0},{"date":"2025-02-14","open":5258,"high":5497,"low":5163,"close":5191,"volume":129718,"rsi_14":54.71,"sma_20":5399.0},{"date":"2025-02-17","open":5258,"high":5258,"low":5163,"close":5220,"volume":56398,"rsi_14":58.14,"sma_20":5390.0},{"date":"2025-02-18","open":5220,"high":5325,"low":5191,"close":5278,"volume":78297,"rsi_14":61.21,"sma_20":5398.0},{"date":"2025-02-19","open":5364,"high":5392,"low":5220,"close":5268,"volume":49550,"rsi_14":58.82,"sma_20":5408.0},{"date":"2025-02-20","open":5268,"high":5316,"low":5182,"close":5191,"volume":56090,"rsi_14":57.97,"sma_20":5421.0},{"date":"2025-02-21","open":5191,"high":5211,"low":5086,"close":5096,"volume":34644,"rsi_14":43.6,"sma_20":5433.5},{"date":"2025-02-24","open":4981,"high":5086,"low":4972,"close":4981,"volume":56292,"rsi_14":40.76,"sma_20":5433.0},{"date":"2025-02-25","open":4962,"high":5039,"low":4905,"close":4962,"volume":28112,"rsi_14":28.39,"sma_20":5437.0},{"date":"2025-02-26","open":4933,"high":5115,"low":4933,"close":5115,"volume":28363,"rsi_14":37.27,"sma_20":5452.5},{"date":"2025-02-27","open":5153,"high":5211,"low":4943,"close":5067,"volume":72942,"rsi_14":46.51,"sma_20":5460.0},{"date":"2025-02-28","open":5019,"high":5067,"low":4886,"close":5048,"volume":26114,"rsi_14":42.28,"sma_20":5469.0},{"date":"2025-03-04","open":4981,"high":4981,"low":4895,"close":4933,"volume":12081,"rsi_14":23.15,"sma_20":5449.5},{"date":"2025-03-05","open":4952,"high":5000,"low":4756,"close":4790,"volume":36507,"rsi_14":22.73,"sma_20":5422.5},{"date":"2025-03-06","open":4737,"high":4895,"low":4699,"close":4737,"volume":34159,"rsi_14":25.38,"sma_20":5377.25},{"date":"2025-03-07","open":4747,"high":4895,"low":4709,"close":4857,"volume":21858,"rsi_14":34.09,"sma_20":5343.25},{"date":"2025-03-10","open":4857,"high":4857,"low":4709,"close":4709,"volume":22017,"rsi_14":28.16,"sma_20":5320.0},{"date":"2025-03-11","open":4513,"high":4608,"low":4474,"close":4503,"volume":34653,"rsi_14":20.65,"sma_20":5282.0},{"date":"2025-03-12","open":4498,"high":5306,"low":4494,"close":4699,"volume":443101,"rsi_14":31.11,"sma_20":5240.75},{"date":"2025-03-13","open":4713,"high":4952,"low":4704,"close":4790,"volume":45668,"rsi_14":36.79,"sma_20":5210.75},{"date":"2025-03-14","open":4790,"high":4952,"low":4776,"close":4914,"volume":27046,"rsi_14":44.14,"sma_20":5195.75},{"date":"2025-03-17","open":4924,"high":4933,"low":4790,"close":4790,"volume":14610,"rsi_14":43.87,"sma_20":5174.75},{"date":"2025-03-18","open":4790,"high":4886,"low":4713,"close":4857,"volume":20731,"rsi_14":46.73,"sma_20":5155.75,"sma_60":5391.08},{"date":"2025-03-19","open":4847,"high":4876,"low":4709,"close":4766,"volume":28852,"rsi_14":38.7,"sma_20":5129.0,"sma_60":5341.5},{"date":"2025-03-20","open":4742,"high":4790,"low":4494,"close":4647,"volume":54384,"rsi_14":36.98,"sma_20":5096.5,"sma_60":5310.17},{"date":"2025-03-21","open":4599,"high":4603,"low":4484,"close":4508,"volume":41540,"rsi_14":34.44,"sma_20":5060.75,"sma_60":5284.25},{"date":"2025-03-24","open":4508,"high":4623,"low":4494,"close":4541,"volume":16052,"rsi_14":38.15,"sma_20":5031.75,"sma_60":5257.92},{"date":"2025-03-25","open":4541,"high":4556,"low":4393,"close":4398,"volume":37273,"rsi_14":38.15,"sma_20":5001.25,"sma_60":5233.08},{"date":"2025-03-26","open":4360,"high":4513,"low":4350,"close":4398,"volume":14922,"rsi_14":39.4,"sma_20":4971.75,"sma_60":5218.92},{"date":"2025-03-27","open":4355,"high":4474,"low":4355,"close":4379,"volume":9871,"rsi_14":34.08,"sma_20":4933.25,"sma_60":5209.42},{"date":"2025-03-28","open":4379,"high":4460,"low":4188,"close":4446,"volume":61645,"rsi_14":40.74,"sma_20":4900.75,"sma_60":5196.08},{"date":"2025-03-31","open":4364,"high":5105,"low":4288,"close":4288,"volume":402860,"rsi_14":42.16,"sma_20":4861.0,"sma_60":5184.67},{"date":"2025-04-01","open":4259,"high":4455,"low":4259,"close":4427,"volume":18301,"rsi_14":39.64,"sma_20":4834.5,"sma_60":5180.92},{"date":"2025-04-02","open":4427,"high":4474,"low":4283,"close":4302,"volume":25675,"rsi_14":31.91,"sma_20":4809.0,"sma_60":5174.0},{"date":"2025-04-03","open":4207,"high":4455,"low":4183,"close":4417,"volume":14306,"rsi_14":31.43,"sma_20":4792.25,"sma_60":5169.0},{"date":"2025-04-04","open":4307,"high":4460,"low":4307,"close":4455,"volume":10231,"rsi_14":36.64,"sma_20":4771.25,"sma_60":5163.0},{"date":"2025-04-07","open":4494,"high":4498,"low":4164,"close":4422,"volume":31823,"rsi_14":32.16,"sma_20":4756.25,"sma_60":5153.58},{"date":"2025-04-08","open":4417,"high":4565,"low":4417,"close":4565,"volume":23124,"rsi_14":42.11,"sma_20":4759.5,"sma_60":5148.5},{"date":"2025-04-09","open":4570,"high":4603,"low":4455,"close":4460,"volume":17629,"rsi_14":42.59,"sma_20":4747.0,"sma_60":5129.42},{"date":"2025-04-10","open":4484,"high":4613,"low":4403,"close":4465,"volume":26692,"rsi_14":48.09,"sma_20":4730.0,"sma_60":5111.42},{"date":"2025-04-11","open":4465,"high":4465,"low":4379,"close":4398,"volume":19839,"rsi_14":43.8,"sma_20":4703.0,"sma_60":5095.92},{"date":"2025-04-14","open":4369,"high":4498,"low":4364,"close":4498,"volume":26234,"rsi_14":54.51,"sma_20":4687.75,"sma_60":5087.17},{"date":"2025-04-15","open":4498,"high":4532,"low":4451,"close":4517,"volume":26278,"rsi_14":55.27,"sma_20":4670.0,"sma_60":5071.92},{"date":"2025-04-16","open":4541,"high":5354,"low":4484,"close":4733,"volume":729978,"rsi_14":63.31,"sma_20":4668.25,"sma_60":5065.08},{"date":"2025-04-17","open":4733,"high":5163,"low":4733,"close":5096,"volume":267377,"rsi_14":70.0,"sma_20":4691.75,"sma_60":5065.42},{"date":"2025-04-18","open":5067,"high":5134,"low":4962,"close":5058,"volume":43534,"rsi_14":75.56,"sma_20":4720.5,"sma_60":5067.42},{"date":"2025-04-21","open":5134,"high":5144,"low":4924,"close":5048,"volume":41322,"rsi_14":72.57,"sma_20":4747.0,"sma_60":5070.75},{"date":"2025-04-22","open":5029,"high":5115,"low":4876,"close":5105,"volume":50637,"rsi_14":80.66,"sma_20":4784.0,"sma_60":5072.75},{"date":"2025-04-23","open":5086,"high":5105,"low":4799,"close":4895,"volume":42050,"rsi_14":67.01,"sma_20":4810.0,"sma_60":5072.92},{"date":"2025-04-24","open":4895,"high":5077,"low":4857,"close":4933,"volume":22194,"rsi_14":67.01,"sma_20":4839.0,"sma_60":5074.92},{"date":"2025-04-25","open":4933,"high":5010,"low":4876,"close":4933,"volume":15013,"rsi_14":68.64,"sma_20":4864.5,"sma_60":5075.08},{"date":"2025-04-28","open":4933,"high":5086,"low":4857,"close":4895,"volume":20948,"rsi_14":63.02,"sma_20":4896.25,"sma_60":5075.42},{"date":"2025-04-29","open":4895,"high":5019,"low":4857,"close":4943,"volume":7089,"rsi_14":69.96,"sma_20":4923.25,"sma_60":5069.08},{"date":"2025-04-30","open":4972,"high":4991,"low":4780,"close":4952,"volume":31397,"rsi_14":70.08,"sma_20":4957.25,"sma_60":5062.92},{"date":"2025-05-02","open":4952,"high":5125,"low":4866,"close":5077,"volume":34463,"rsi_14":76.69,"sma_20":4991.75,"sma_60":5053.75},{"date":"2025-05-07","open":5086,"high":5134,"low":4905,"close":5105,"volume":30214,"rsi_14":75.3,"sma_20":5025.75,"sma_60":5046.75},{"date":"2025-05-08","open":5096,"high":5144,"low":4876,"close":4895,"volume":30069,"rsi_14":63.57,"sma_20":5050.5,"sma_60":5042.25},{"date":"2025-05-09","open":4895,"high":5077,"low":4809,"close":4895,"volume":28823,"rsi_14":56.91,"sma_20":5067.75,"sma_60":5036.42},{"date":"2025-05-12","open":4924,"high":5125,"low":4924,"close":5086,"volume":28347,"rsi_14":49.52,"sma_20":5100.5,"sma_60":5029.42},{"date":"2025-05-13","open":5086,"high":5163,"low":4991,"close":5048,"volume":21793,"rsi_14":49.52,"sma_20":5131.0,"sma_60":5023.92},{"date":"2025-05-14","open":5048,"high":5211,"low":4972,"close":5182,"volume":31684,"rsi_14":55.93,"sma_20":5172.0,"sma_60":5023.58},{"date":"2025-05-15","open":5191,"high":5249,"low":5039,"close":5039,"volume":19122,"rsi_14":47.24,"sma_20":5200.25,"sma_60":5020.92},{"date":"2025-05-16","open":5048,"high":5086,"low":4857,"close":4962,"volume":32823,"rsi_14":53.1,"sma_20":5223.5,"sma_60":5016.42},{"date":"2025-05-19","open":4991,"high":4991,"low":4828,"close":4933,"volume":18671,"rsi_14":50.0,"sma_20":5234.0,"sma_60":5010.42},{"date":"2025-05-20","open":4914,"high":5019,"low":4838,"close":4972,"volume":21868,"rsi_14":51.72,"sma_20":5227.5,"sma_60":5005.25},{"date":"2025-05-21","open":4972,"high":5000,"low":4857,"close":4886,"volume":20539,"rsi_14":49.59,"sma_20":5218.5,"sma_60":4999.92},{"date":"2025-05-22","open":4866,"high":4914,"low":4819,"close":4886,"volume":8394,"rsi_14":47.41,"sma_20":5210.0,"sma_60":4996.25},{"date":"2025-05-23","open":4914,"high":4914,"low":4790,"close":4876,"volume":7767,"rsi_14":46.55,"sma_20":5198.0,"sma_60":4994.42},{"date":"2025-05-26","open":4819,"high":4876,"low":4713,"close":4866,"volume":9516,"rsi_14":39.42,"sma_20":5196.5,"sma_60":4992.75},{"date":"2025-05-27","open":4866,"high":4876,"low":4733,"close":4776,"volume":16284,"rsi_14":34.39,"sma_20":5188.25,"sma_60":4986.83},{"date":"2025-05-28","open":4776,"high":5058,"low":4742,"close":4819,"volume":23082,"rsi_14":45.7,"sma_20":5182.25,"sma_60":4982.5},{"date":"2025-05-29","open":4819,"high":4905,"low":4780,"close":4819,"volume":10679,"rsi_14":45.7,"sma_20":5178.25,"sma_60":4978.5},{"date":"2025-05-30","open":4809,"high":5048,"low":4780,"close":4914,"volume":14159,"rsi_14":39.16,"sma_20":5176.75,"sma_60":4978.17},{"date":"2025-06-02","open":4943,"high":4952,"low":4809,"close":4866,"volume":25585,"rsi_14":38.69,"sma_20":5172.25,"sma_60":4979.5},{"date":"2025-06-04","open":4866,"high":4866,"low":4809,"close":4828,"volume":8763,"rsi_14":25.0,"sma_20":5159.25,"sma_60":4981.08},{"date":"2025-06-05","open":4799,"high":4828,"low":4685,"close":4756,"volume":19223,"rsi_14":27.82,"sma_20":5141.0,"sma_60":4979.33},{"date":"2025-06-09","open":4756,"high":4819,"low":4666,"close":4799,"volume":17240,"rsi_14":36.51,"sma_20":5136.0,"sma_60":4980.92},{"date":"2025-06-10","open":4809,"high":4847,"low":4733,"close":4733,"volume":8947,"rsi_14":34.33,"sma_20":5127.5,"sma_60":4984.92},{"date":"2025-06-11","open":4776,"high":4828,"low":4704,"close":4809,"volume":9620,"rsi_14":38.03,"sma_20":5113.0,"sma_60":4986.83},{"date":"2025-06-12","open":4866,"high":5134,"low":4799,"close":4943,"volume":69659,"rsi_14":53.95,"sma_20":5107.5,"sma_60":4989.5},{"date":"2025-06-13","open":4972,"high":4972,"low":4723,"close":4799,"volume":40699,"rsi_14":45.05,"sma_20":5087.5,"sma_60":4987.5},{"date":"2025-06-16","open":4799,"high":4828,"low":4685,"close":4766,"volume":12120,"rsi_14":43.85,"sma_20":5073.25,"sma_60":4987.08},{"date":"2025-06-17","open":4699,"high":4761,"low":4647,"close":4685,"volume":34651,"rsi_14":40.59,"sma_20":5058.75,"sma_60":4984.08,"sma_120":5187.58},{"date":"2025-06-18","open":4642,"high":4709,"low":4623,"close":4661,"volume":11425,"rsi_14":43.62,"sma_20":5044.5,"sma_60":4982.25,"sma_120":5161.88},{"date":"2025-06-19","open":4685,"high":4685,"low":4613,"close":4647,"volume":7982,"rsi_14":40.11,"sma_20":5027.5,"sma_60":4982.25,"sma_120":5146.21},{"date":"2025-06-20","open":4647,"high":4886,"low":4642,"close":4838,"volume":37631,"rsi_14":50.9,"sma_20":5025.0,"sma_60":4988.0,"sma_120":5136.12},{"date":"2025-06-23","open":4780,"high":4780,"low":4647,"close":4776,"volume":21078,"rsi_14":43.26,"sma_20":5019.25,"sma_60":4992.08,"sma_120":5125.0},{"date":"2025-06-24","open":4756,"high":4819,"low":4704,"close":4728,"volume":10384,"rsi_14":43.26,"sma_20":5011.5,"sma_60":4997.83,"sma_120":5115.46},{"date":"2025-06-25","open":4733,"high":4819,"low":4733,"close":4799,"volume":5733,"rsi_14":48.65,"sma_20":5008.0,"sma_60":5004.83,"sma_120":5111.88},{"date":"2025-06-26","open":4799,"high":4886,"low":4728,"close":4847,"volume":17152,"rsi_14":54.38,"sma_20":5011.75,"sma_60":5013.0,"sma_120":5111.21},{"date":"2025-06-27","open":4964,"high":4964,"low":4808,"close":4808,"volume":8620,"rsi_14":46.19,"sma_20":5006.25,"sma_60":5017.67,"sma_120":5106.88},{"date":"2025-06-30","open":4872,"high":4872,"low":4774,"close":4813,"volume":4374,"rsi_14":49.33,"sma_20":5001.0,"sma_60":5025.17,"sma_120":5104.92},{"date":"2025-07-01","open":4813,"high":4813,"low":4716,"close":4716,"volume":14911,"rsi_14":41.41,"sma_20":4985.75,"sma_60":5028.58,"sma_120":5104.75},{"date":"2025-07-02","open":4652,"high":5325,"low":4574,"close":4623,"volume":552948,"rsi_14":30.28,"sma_20":4968.25,"sma_60":5032.58,"sma_120":5103.29},{"date":"2025-07-03","open":4623,"high":4711,"low":4594,"close":4662,"volume":25720,"rsi_14":37.76,"sma_20":4954.75,"sma_60":5035.25,"sma_120":5102.12},{"date":"2025-07-04","open":4662,"high":4691,"low":4569,"close":4618,"volume":25159,"rsi_14":37.37,"sma_20":4942.75,"sma_60":5036.5,"sma_120":5099.75},{"date":"2025-07-07","open":4618,"high":4696,"low":4550,"close":4589,"volume":14528,"rsi_14":39.57,"sma_20":4927.0,"sma_60":5037.83,"sma_120":5095.71},{"date":"2025-07-08","open":4589,"high":4667,"low":4560,"close":4633,"volume":10720,"rsi_14":43.46,"sma_20":4917.0,"sma_60":5037.42,"sma_120":5092.96},{"date":"2025-07-09","open":4652,"high":4828,"low":4603,"close":4803,"volume":43911,"rsi_14":52.91,"sma_20":4911.75,"sma_60":5041.75,"sma_120":5085.58},{"date":"2025-07-10","open":5120,"high":5120,"low":4925,"close":4974,"volume":134005,"rsi_14":51.83,"sma_20":4908.25,"sma_60":5048.92,"sma_120":5080.17},{"date":"2025-07-11","open":5052,"high":5374,"low":4994,"close":5228,"volume":245604,"rsi_14":64.2,"sma_20":4925.25,"sma_60":5061.58,"sma_120":5078.75},{"date":"2025-07-14","open":5228,"high":5413,"low":5208,"close":5374,"volume":114355,"rsi_14":70.4,"sma_20":4951.5,"sma_60":5075.0,"sma_120":5081.08},{"date":"2025-07-15","open":5384,"high":5442,"low":5189,"close":5247,"volume":64717,"rsi_14":62.5,"sma_20":4975.5,"sma_60":5085.92,"sma_120":5078.92},{"date":"2025-07-16","open":5247,"high":5315,"low":5072,"close":5237,"volume":117579,"rsi_14":60.71,"sma_20":5000.25,"sma_60":5092.92,"sma_120":5079.0},{"date":"2025-07-17","open":5237,"high":5735,"low":5169,"close":5559,"volume":241958,"rsi_14":74.21,"sma_20":5042.25,"sma_60":5099.08,"sma_120":5082.25},{"date":"2025-07-18","open":5569,"high":6086,"low":5481,"close":5852,"volume":486326,"rsi_14":78.25,"sma_20":5089.25,"sma_60":5110.92,"sma_120":5089.17},{"date":"2025-07-21","open":5754,"high":6291,"low":5754,"close":6154,"volume":248296,"rsi_14":85.2,"sma_20":5155.0,"sma_60":5128.08,"sma_120":5099.42},{"date":"2025-07-22","open":6154,"high":6183,"low":5852,"close":6018,"volume":61059,"rsi_14":83.41,"sma_20":5216.25,"sma_60":5141.92,"sma_120":5107.33},{"date":"2025-07-23","open":6018,"high":6125,"low":5667,"close":5667,"volume":68549,"rsi_14":70.93,"sma_20":5255.75,"sma_60":5153.42,"sma_120":5113.17},{"date":"2025-07-24","open":5696,"high":5949,"low":5657,"close":5784,"volume":29974,"rsi_14":73.57,"sma_20":5298.75,"sma_60":5166.25,"sma_120":5120.58},{"date":"2025-07-25","open":5618,"high":5852,"low":5481,"close":5637,"volume":37608,"rsi_14":70.24,"sma_20":5341.25,"sma_60":5176.58,"sma_120":5125.83},{"date":"2025-07-28","open":5637,"high":5784,"low":5345,"close":5345,"volume":57349,"rsi_14":62.54,"sma_20":5368.5,"sma_60":5182.58,"sma_120":5129.0},{"date":"2025-07-29","open":5354,"high":5657,"low":5267,"close":5462,"volume":21472,"rsi_14":61.82,"sma_20":5406.75,"sma_60":5189.75,"sma_120":5129.42},{"date":"2025-07-30","open":5413,"high":5725,"low":5393,"close":5403,"volume":21424,"rsi_14":58.03,"sma_20":5446.75,"sma_60":5195.75,"sma_120":5129.33},{"date":"2025-07-31","open":5403,"high":6993,"low":5325,"close":6447,"volume":4124173,"rsi_14":67.61,"sma_20":5538.25,"sma_60":5217.42,"sma_120":5135.58},{"date":"2025-08-01","open":6379,"high":6613,"low":5823,"close":5823,"volume":496729,"rsi_14":55.69,"sma_20":5600.0,"sma_60":5227.92,"sma_120":5137.33},{"date":"2025-08-04","open":5881,"high":6086,"low":5598,"close":5676,"volume":171975,"rsi_14":55.42,"sma_20":5655.75,"sma_60":5239.58,"sma_120":5140.92},{"date":"2025-08-05","open":5754,"high":5969,"low":5540,"close":5647,"volume":157099,"rsi_14":55.15,"sma_20":5707.75,"sma_60":5250.75,"sma_120":5143.58},{"date":"2025-08-06","open":5686,"high":5793,"low":5657,"close":5754,"volume":81915,"rsi_14":52.59,"sma_20":5756.5,"sma_60":5260.42,"sma_120":5144.92},{"date":"2025-08-07","open":5754,"high":5823,"low":5511,"close":5511,"volume":99463,"rsi_14":45.41,"sma_20":5784.0,"sma_60":5266.58,"sma_120":5145.25},{"date":"2025-08-08","open":5559,"high":5618,"low":5452,"close":5462,"volume":46137,"rsi_14":40.0,"sma_20":5796.0,"sma_60":5269.58,"sma_120":5146.58},{"date":"2025-08-11","open":5511,"high":5511,"low":5315,"close":5315,"volume":59355,"rsi_14":39.89,"sma_20":5793.0,"sma_60":5272.58,"sma_120":5146.75},{"date":"2025-08-12","open":5364,"high":5891,"low":5228,"close":5228,"volume":191953,"rsi_14":43.16,"sma_20":5792.0,"sma_60":5275.42,"sma_120":5145.92},{"date":"2025-08-13","open":5228,"high":5413,"low":5218,"close":5335,"volume":24738,"rsi_14":42.99,"sma_20":5797.0,"sma_60":5280.58,"sma_120":5145.5},{"date":"2025-08-14","open":5315,"high":5462,"low":5296,"close":5384,"volume":23442,"rsi_14":45.91,"sma_20":5788.0,"sma_60":5285.92,"sma_120":5145.58},{"date":"2025-08-18","open":5364,"high":5384,"low":5276,"close":5276,"volume":15388,"rsi_14":48.83,"sma_20":5758.5,"sma_60":5290.92,"sma_120":5145.42},{"date":"2025-08-19","open":5286,"high":5374,"low":5218,"close":5315,"volume":13507,"rsi_14":47.42,"sma_20":5715.5,"sma_60":5296.58,"sma_120":5146.42},{"date":"2025-08-20","open":5315,"high":5364,"low":5120,"close":5179,"volume":14026,"rsi_14":46.15,"sma_20":5672.5,"sma_60":5300.08,"sma_120":5147.25},{"date":"2025-08-21","open":5198,"high":5384,"low":5169,"close":5228,"volume":10297,"rsi_14":18.27,"sma_20":5650.0,"sma_60":5304.58,"sma_120":5148.67},{"date":"2025-08-22","open":5354,"high":5491,"low":5237,"close":5471,"volume":43559,"rsi_14":38.61,"sma_20":5634.0,"sma_60":5314.83,"sma_120":5150.83},{"date":"2025-08-25","open":5471,"high":5637,"low":5403,"close":5413,"volume":36791,"rsi_14":40.94,"sma_20":5622.5,"sma_60":5323.33,"sma_120":5152.92},{"date":"2025-08-26","open":5413,"high":5754,"low":5296,"close":5413,"volume":11114,"rsi_14":41.78,"sma_20":5626.0,"sma_60":5331.83,"sma_120":5155.17},{"date":"2025-08-27","open":5462,"high":5598,"low":5403,"close":5550,"volume":26385,"rsi_14":42.95,"sma_20":5630.5,"sma_60":5341.0,"sma_120":5159.58},{"date":"2025-08-28","open":5511,"high":5657,"low":5423,"close":5432,"volume":26400,"rsi_14":47.06,"sma_20":5632.0,"sma_60":5349.0,"sma_120":5164.25},{"date":"2025-08-29","open":5471,"high":5735,"low":5471,"close":5676,"volume":55755,"rsi_14":57.05,"sma_20":5592.5,"sma_60":5361.83,"sma_120":5171.46},{"date":"2025-09-01","open":5696,"high":5930,"low":5481,"close":5793,"volume":113877,"rsi_14":66.01,"sma_20":5591.0,"sma_60":5377.92,"sma_120":5178.62},{"date":"2025-09-02","open":5823,"high":5910,"low":5657,"close":5715,"volume":45494,"rsi_14":66.45,"sma_20":5593.0,"sma_60":5391.92,"sma_120":5186.42},{"date":"2025-09-03","open":5754,"high":5852,"low":5462,"close":5608,"volume":62672,"rsi_14":59.21,"sma_20":5591.0,"sma_60":5405.25,"sma_120":5195.08},{"date":"2025-09-04","open":5608,"high":5715,"low":5550,"close":5715,"volume":16269,"rsi_14":60.76,"sma_20":5589.0,"sma_60":5419.08,"sma_120":5202.96},{"date":"2025-09-05","open":5715,"high":6027,"low":5715,"close":5813,"volume":55052,"rsi_14":67.52,"sma_20":5604.5,"sma_60":5432.25,"sma_120":5210.88},{"date":"2025-09-08","open":5842,"high":5891,"low":5559,"close":5686,"volume":65023,"rsi_14":61.45,"sma_20":5616.0,"sma_60":5445.75,"sma_120":5216.62},{"date":"2025-09-09","open":5627,"high":5781,"low":5501,"close":5743,"volume":31089,"rsi_14":69.51,"sma_20":5641.0,"sma_60":5461.83,"sma_120":5224.46},{"date":"2025-09-10","open":5830,"high":5936,"low":5656,"close":5849,"volume":83792,"rsi_14":70.59,"sma_20":5676.0,"sma_60":5481.17,"sma_120":5232.62},{"date":"2025-09-11","open":5810,"high":5945,"low":5743,"close":5916,"volume":77916,"rsi_14":67.11,"sma_20":5709.0,"sma_60":5502.08,"sma_120":5242.17},{"date":"2025-09-12","open":6042,"high":6042,"low":5791,"close":5926,"volume":30538,"rsi_14":70.07,"sma_20":5740.0,"sma_60":5523.42,"sma_120":5252.83},{"date":"2025-09-15","open":5936,"high":6177,"low":5907,"close":5945,"volume":161346,"rsi_14":70.47,"sma_20":5777.5,"sma_60":5541.75,"sma_120":5264.88},{"date":"2025-09-16","open":5888,"high":6100,"low":5878,"close":6023,"volume":43740,"rsi_14":69.23,"sma_20":5817.0,"sma_60":5562.5,"sma_120":5277.29},{"date":"2025-09-17","open":5945,"high":6100,"low":5743,"close":5859,"volume":90850,"rsi_14":66.89,"sma_20":5855.0,"sma_60":5581.25,"sma_120":5289.54},{"date":"2025-09-18","open":5849,"high":5887,"low":5716,"close":5878,"volume":59351,"rsi_14":63.43,"sma_20":5896.0,"sma_60":5600.58,"sma_120":5302.71},{"date":"2025-09-19","open":6180,"high":6470,"low":6180,"close":6380,"volume":187113,"rsi_14":65.49,"sma_20":5934.5,"sma_60":5622.42,"sma_120":5317.71},{"date":"2025-09-22","open":6274,"high":6274,"low":5868,"close":5897,"volume":123949,"rsi_14":57.76,"sma_20":5962.5,"sma_60":5642.08,"sma_120":5329.88},{"date":"2025-09-23","open":5849,"high":6240,"low":5849,"close":6167,"volume":85552,"rsi_14":67.98,"sma_20":6004.5,"sma_60":5666.33,"sma_120":5345.75},{"date":"2025-09-24","open":6158,"high":6158,"low":5627,"close":5714,"volume":154299,"rsi_14":51.4,"sma_20":6016.0,"sma_60":5684.42,"sma_120":5356.5},{"date":"2025-09-25","open":5849,"high":5849,"low":5637,"close":5675,"volume":36789,"rsi_14":48.08,"sma_20":6031.5,"sma_60":5703.42,"sma_120":5368.0},{"date":"2025-09-26","open":5936,"high":5936,"low":5569,"close":5743,"volume":44726,"rsi_14":52.97,"sma_20":6038.0,"sma_60":5722.92,"sma_120":5379.08},{"date":"2025-09-29","open":5670,"high":5806,"low":5636,"close":5728,"volume":46816,"rsi_14":48.72,"sma_20":6036.0,"sma_60":5742.33,"sma_120":5389.42},{"date":"2025-09-30","open":5825,"high":6117,"low":5651,"close":5709,"volume":34588,"rsi_14":45.16,"sma_20":6037.0,"sma_60":5761.92,"sma_120":5399.88},{"date":"2025-10-01","open":5709,"high":6010,"low":5612,"close":5864,"volume":92013,"rsi_14":47.69,"sma_20":6051.5,"sma_60":5783.42,"sma_120":5410.42},{"date":"2025-10-02","open":5952,"high":6109,"low":5785,"close":5913,"volume":53883,"rsi_14":47.18,"sma_20":6060.0,"sma_60":5801.83,"sma_120":5421.79},{"date":"2025-10-10","open":5796,"high":5796,"low":5252,"close":5350,"volume":169334,"rsi_14":36.73,"sma_20":6037.5,"sma_60":5808.67,"sma_120":5428.79},{"date":"2025-10-13","open":5291,"high":5291,"low":5097,"close":5126,"volume":53928,"rsi_14":31.54,"sma_20":6010.0,"sma_60":5807.33,"sma_120":5434.46},{"date":"2025-10-14","open":5136,"high":5175,"low":5000,"close":5058,"volume":39093,"rsi_14":32.8,"sma_20":5973.0,"sma_60":5802.33,"sma_120":5438.67},{"date":"2025-10-15","open":5117,"high":5320,"low":5097,"close":5252,"volume":19119,"rsi_14":35.14,"sma_20":5940.5,"sma_60":5802.83,"sma_120":5444.38},{"date":"2025-10-16","open":5233,"high":5379,"low":5233,"close":5340,"volume":20599,"rsi_14":32.26,"sma_20":5909.0,"sma_60":5805.0,"sma_120":5448.96},{"date":"2025-10-17","open":5398,"high":5398,"low":5233,"close":5252,"volume":15910,"rsi_14":34.78,"sma_20":5872.5,"sma_60":5800.17,"sma_120":5449.62},{"date":"2025-10-20","open":5252,"high":5340,"low":5117,"close":5194,"volume":30582,"rsi_14":25.0,"sma_20":5832.0,"sma_60":5789.33,"sma_120":5450.12},{"date":"2025-10-21","open":5155,"high":5320,"low":5146,"close":5165,"volume":24266,"rsi_14":31.71,"sma_20":5786.0,"sma_60":5772.83,"sma_120":5450.46},{"date":"2025-10-22","open":5194,"high":5214,"low":5049,"close":5107,"volume":16794,"rsi_14":31.33,"sma_20":5745.5,"sma_60":5757.67,"sma_120":5449.79},{"date":"2025-10-23","open":5311,"high":5311,"low":5097,"close":5117,"volume":10925,"rsi_14":28.75,"sma_20":5700.0,"sma_60":5748.67,"sma_120":5451.04},{"date":"2025-10-24","open":5146,"high":5184,"low":5097,"close":5097,"volume":20375,"rsi_14":29.3,"sma_20":5643.5,"sma_60":5737.33,"sma_120":5451.79},{"date":"2025-10-27","open":5097,"high":5126,"low":4942,"close":4942,"volume":52726,"rsi_14":26.9,"sma_20":5592.5,"sma_60":5725.83,"sma_120":5451.21},{"date":"2025-10-28","open":5175,"high":5301,"low":4951,"close":5087,"volume":42798,"rsi_14":26.47,"sma_20":5535.0,"sma_60":5721.83,"sma_120":5452.21},{"date":"2025-10-29","open":5184,"high":5184,"low":4951,"close":4981,"volume":23615,"rsi_14":25.0,"sma_20":5495.5,"sma_60":5714.0,"sma_120":5451.88},{"date":"2025-10-30","open":5029,"high":5049,"low":4922,"close":5000,"volume":13418,"rsi_14":36.15,"sma_20":5459.0,"sma_60":5707.5,"sma_120":5451.62},{"date":"2025-10-31","open":5000,"high":5029,"low":4874,"close":4884,"volume":35559,"rsi_14":39.5,"sma_20":5413.0,"sma_60":5681.17,"sma_120":5449.29},{"date":"2025-11-03","open":4884,"high":4971,"low":4767,"close":4786,"volume":54424,"rsi_14":38.52,"sma_20":5364.5,"sma_60":5663.83,"sma_120":5445.88},{"date":"2025-11-04","open":4786,"high":4786,"low":4689,"close":4767,"volume":31546,"rsi_14":25.96,"sma_20":5316.0,"sma_60":5648.67,"sma_120":5444.12},{"date":"2025-11-05","open":4816,"high":4816,"low":4515,"close":4621,"volume":84947,"rsi_14":16.36,"sma_20":5252.0,"sma_60":5631.5,"sma_120":5441.12},{"date":"2025-11-06","open":4738,"high":4942,"low":4636,"close":4786,"volume":20816,"rsi_14":29.66,"sma_20":5197.0,"sma_60":5615.33,"sma_120":5437.88},{"date":"2025-11-07","open":4743,"high":4835,"low":4597,"close":4733,"volume":17090,"rsi_14":29.79,"sma_20":5165.25,"sma_60":5602.42,"sma_120":5434.5},{"date":"2025-11-10","open":4757,"high":5126,"low":4757,"close":4903,"volume":25841,"rsi_14":39.77,"sma_20":5153.75,"sma_60":5593.25,"sma_120":5431.42},{"date":"2025-11-11","open":4903,"high":4932,"low":4854,"close":4893,"volume":6830,"rsi_14":41.34,"sma_20":5145.25,"sma_60":5586.42,"sma_120":5429.5},{"date":"2025-11-12","open":4893,"high":5049,"low":4757,"close":4932,"volume":13348,"rsi_14":42.69,"sma_20":5128.75,"sma_60":5581.75,"sma_120":5428.58},{"date":"2025-11-13","open":4932,"high":5019,"low":4932,"close":4951,"volume":11429,"rsi_14":44.23,"sma_20":5108.75,"sma_60":5575.58,"sma_120":5428.08},{"date":"2025-11-14","open":4981,"high":5078,"low":4903,"close":4971,"volume":14012,"rsi_14":51.29,"sma_20":5094.25,"sma_60":5568.92,"sma_120":5427.42},{"date":"2025-11-17","open":4971,"high":5010,"low":4893,"close":4903,"volume":6621,"rsi_14":41.2,"sma_20":5079.25,"sma_60":5562.92,"sma_120":5426.92},{"date":"2025-11-18","open":4806,"high":4990,"low":4806,"close":4811,"volume":8202,"rsi_14":41.78,"sma_20":5061.0,"sma_60":5554.67,"sma_120":5425.62},{"date":"2025-11-19","open":4786,"high":4951,"low":4777,"close":4782,"volume":7367,"rsi_14":39.53,"sma_20":5044.25,"sma_60":5548.25,"sma_120":5424.17},{"date":"2025-11-20","open":4806,"high":4942,"low":4806,"close":4864,"volume":3061,"rsi_14":49.04,"sma_20":5031.25,"sma_60":5542.42,"sma_120":5423.5},{"date":"2025-11-21","open":4811,"high":5165,"low":4757,"close":4777,"volume":19258,"rsi_14":49.51,"sma_20":5014.75,"sma_60":5530.92,"sma_120":5422.88},{"date":"2025-11-24","open":4777,"high":4845,"low":4612,"close":4675,"volume":13169,"rsi_14":45.74,"sma_20":5001.0,"sma_60":5518.67,"sma_120":5421.0},{"date":"2025-11-25","open":4641,"high":4675,"low":4510,"close":4612,"volume":15631,"rsi_14":49.51,"sma_20":4976.5,"sma_60":5505.33,"sma_120":5418.58},{"date":"2025-11-26","open":4578,"high":4704,"low":4447,"close":4558,"volume":7712,"rsi_14":37.16,"sma_20":4954.75,"sma_60":5488.75,"sma_120":5414.88},{"date":"2025-11-27","open":4558,"high":4757,"low":4553,"close":4602,"volume":8965,"rsi_14":42.54,"sma_20":4934.25,"sma_60":5474.92,"sma_120":5411.96},{"date":"2025-11-28","open":4602,"high":4704,"low":4568,"close":4568,"volume":7450,"rsi_14":27.45,"sma_20":4918.0,"sma_60":5456.33,"sma_120":5409.08},{"date":"2025-12-01","open":4689,"high":4806,"low":4476,"close":4549,"volume":27355,"rsi_14":27.1,"sma_20":4905.75,"sma_60":5435.42,"sma_120":5406.67},{"date":"2025-12-02","open":4515,"high":4563,"low":4490,"close":4563,"volume":13845,"rsi_14":24.67,"sma_20":4895.25,"sma_60":5416.08,"sma_120":5404.0},{"date":"2025-12-03","open":4524,"high":4573,"low":4510,"close":4529,"volume":12126,"rsi_14":21.57,"sma_20":4890.5,"sma_60":5398.0,"sma_120":5401.62},{"date":"2025-12-04","open":4563,"high":4563,"low":4461,"close":4461,"volume":16224,"rsi_14":17.79,"sma_20":4873.75,"sma_60":5376.92,"sma_120":5398.0},{"date":"2025-12-05","open":4427,"high":4505,"low":4427,"close":4500,"volume":7160,"rsi_14":23.57,"sma_20":4861.75,"sma_60":5354.83,"sma_120":5393.54},{"date":"2025-12-08","open":4519,"high":4563,"low":4471,"close":4505,"volume":13518,"rsi_14":27.34,"sma_20":4841.25,"sma_60":5335.0,"sma_120":5390.38},{"date":"2025-12-09","open":4529,"high":5854,"low":4490,"close":4893,"volume":2210599,"rsi_14":55.4,"sma_20":4841.25,"sma_60":5319.83,"sma_120":5390.83},{"date":"2025-12-10","open":4874,"high":5903,"low":4854,"close":5340,"volume":2569984,"rsi_14":67.01,"sma_20":4862.25,"sma_60":5310.5,"sma_120":5395.83},{"date":"2025-12-11","open":5437,"high":5563,"low":5165,"close":5223,"volume":273581,"rsi_14":65.65,"sma_20":4876.25,"sma_60":5298.0,"sma_120":5400.04},{"date":"2025-12-12","open":5165,"high":6311,"low":5165,"close":5748,"volume":1984101,"rsi_14":79.0,"sma_20":4916.25,"sma_60":5294.33,"sma_120":5408.88},{"date":"2025-12-15","open":5767,"high":7466,"low":5660,"close":6777,"volume":3405922,"rsi_14":88.45,"sma_20":5012.75,"sma_60":5308.0,"sma_120":5424.88},{"date":"2025-12-16","open":6913,"high":7311,"low":6243,"close":6369,"volume":1098173,"rsi_14":78.56,"sma_20":5093.0,"sma_60":5313.33,"sma_120":5437.92},{"date":"2025-12-17","open":6427,"high":6689,"low":6107,"close":6340,"volume":416220,"rsi_14":77.54,"sma_20":5173.25,"sma_60":5321.0,"sma_120":5451.12},{"date":"2025-12-18","open":6165,"high":6330,"low":5825,"close":6185,"volume":289335,"rsi_14":74.67,"sma_20":5241.25,"sma_60":5324.17,"sma_120":5462.38},{"date":"2025-12-19","open":6175,"high":6185,"low":5767,"close":5922,"volume":224626,"rsi_14":69.52,"sma_20":5300.25,"sma_60":5319.5,"sma_120":5470.96},{"date":"2025-12-22","open":6019,"high":6126,"low":5874,"close":5971,"volume":121401,"rsi_14":69.81,"sma_20":5367.0,"sma_60":5320.17,"sma_120":5481.12},{"date":"2025-12-23","open":5981,"high":6388,"low":5864,"close":5893,"volume":229876,"rsi_14":68.96,"sma_20":5433.0,"sma_60":5314.83,"sma_120":5490.58},{"date":"2025-12-24","open":5845,"high":6272,"low":5806,"close":6039,"volume":133467,"rsi_14":71.47,"sma_20":5509.25,"sma_60":5319.83,"sma_120":5502.12},{"date":"2025-12-26","open":6049,"high":6301,"low":5981,"close":6126,"volume":94296,"rsi_14":71.84,"sma_20":5587.75,"sma_60":5327.0,"sma_120":5515.21},{"date":"2025-12-29","open":6312,"high":6312,"low":5872,"close":5872,"volume":49418,"rsi_14":66.43,"sma_20":5652.5,"sma_60":5327.83,"sma_120":5525.38},{"date":"2025-12-30","open":5970,"high":7369,"low":5735,"close":6361,"volume":3756825,"rsi_14":67.22,"sma_20":5743.25,"sma_60":5337.83,"sma_120":5540.08},{"date":"2026-01-02","open":6390,"high":7095,"low":6234,"close":6821,"volume":1102869,"rsi_14":67.29,"sma_20":5856.75,"sma_60":5356.0,"sma_120":5558.96},{"date":"2026-01-05","open":6792,"high":6978,"low":6488,"close":6674,"volume":235348,"rsi_14":66.82,"sma_20":5964.5,"sma_60":5369.0,"sma_120":5576.21},{"date":"2026-01-06","open":6616,"high":6674,"low":6400,"close":6459,"volume":149326,"rsi_14":58.59,"sma_20":6064.75,"sma_60":5378.5,"sma_120":5590.17},{"date":"2026-01-07","open":6459,"high":6948,"low":6116,"close":6165,"volume":259707,"rsi_14":39.38,"sma_20":6148.0,"sma_60":5391.67,"sma_120":5600.17},{"date":"2026-01-08","open":6097,"high":6713,"low":6097,"close":6420,"volume":133867,"rsi_14":50.0,"sma_20":6244.0,"sma_60":5413.0,"sma_120":5610.17},{"date":"2026-01-09","open":6351,"high":6567,"low":6126,"close":6165,"volume":122960,"rsi_14":46.48,"sma_20":6307.0,"sma_60":5431.17,"sma_120":5616.75},{"date":"2026-01-12","open":6175,"high":6234,"low":5882,"close":6205,"volume":69929,"rsi_14":49.52,"sma_20":6349.0,"sma_60":5446.67,"sma_120":5624.75},{"date":"2026-01-13","open":6146,"high":6302,"low":6019,"close":6038,"volume":56910,"rsi_14":51.15,"sma_20":6388.5,"sma_60":5457.83,"sma_120":5631.42},{"date":"2026-01-14","open":6038,"high":6087,"low":5891,"close":5950,"volume":42683,"rsi_14":48.87,"sma_20":6396.5,"sma_60":5469.0,"sma_120":5634.58},{"date":"2026-01-15","open":6116,"high":6126,"low":5931,"close":6126,"volume":22730,"rsi_14":52.98,"sma_20":6360.5,"sma_60":5484.17,"sma_120":5636.75},{"date":"2026-01-16","open":6068,"high":6126,"low":5911,"close":5970,"volume":37900,"rsi_14":46.62,"sma_20":6316.0,"sma_60":5511.17,"sma_120":5635.0},{"date":"2026-01-19","open":5970,"high":5979,"low":4795,"close":4903,"volume":1259950,"rsi_14":37.28,"sma_20":6248.0,"sma_60":5506.83,"sma_120":5625.33},{"date":"2026-01-20","open":4893,"high":4903,"low":4727,"close":4815,"volume":179000,"rsi_14":27.3,"sma_20":6189.0,"sma_60":5501.33,"sma_120":5617.92},{"date":"2026-01-21","open":4786,"high":4854,"low":4653,"close":4727,"volume":96758,"rsi_14":15.48,"sma_20":6123.0,"sma_60":5497.0,"sma_120":5608.75},{"date":"2026-01-22","open":4756,"high":4839,"low":4737,"close":4756,"volume":70981,"rsi_14":17.11,"sma_20":6062.5,"sma_60":5490.67,"sma_120":5601.08},{"date":"2026-01-23","open":4756,"high":4874,"low":4732,"close":4815,"volume":60093,"rsi_14":20.21,"sma_20":5997.5,"sma_60":5487.17,"sma_120":5596.42},{"date":"2026-01-26","open":4766,"high":5089,"low":4756,"close":4913,"volume":117267,"rsi_14":25.57,"sma_20":5933.0,"sma_60":5485.0,"sma_120":5591.58},{"date":"2026-01-27","open":4991,"high":4991,"low":4805,"close":4903,"volume":49943,"rsi_14":17.3,"sma_20":5883.5,"sma_60":5484.67,"sma_120":5587.17},{"date":"2026-01-28","open":4923,"high":5138,"low":4913,"close":5060,"volume":148513,"rsi_14":25.11,"sma_20":5817.0,"sma_60":5488.67,"sma_120":5575.17},{"date":"2026-01-29","open":5089,"high":5099,"low":4942,"close":5060,"volume":54895,"rsi_14":23.77,"sma_20":5727.0,"sma_60":5493.0,"sma_120":5568.5},{"date":"2026-01-30","open":5040,"high":5079,"low":4893,"close":5040,"volume":58923,"rsi_14":25.48,"sma_20":5643.5,"sma_60":5499.5,"sma_120":5562.92},{"date":"2026-02-02","open":5030,"high":5285,"low":4981,"close":4991,"volume":144246,"rsi_14":25.98,"sma_20":5568.5,"sma_60":5502.33,"sma_120":5557.17},{"date":"2026-02-03","open":5040,"high":5108,"low":4991,"close":5069,"volume":45288,"rsi_14":22.16,"sma_20":5512.5,"sma_60":5507.42,"sma_120":5551.17},{"date":"2026-02-04","open":5069,"high":5226,"low":4991,"close":5216,"volume":58126,"rsi_14":30.05,"sma_20":5451.0,"sma_60":5494.58,"sma_120":5548.5},{"date":"2026-02-05","open":5265,"high":5265,"low":5060,"close":5167,"volume":39002,"rsi_14":29.29,"sma_20":5400.0,"sma_60":5498.42,"sma_120":5545.83},{"date":"2026-02-06","open":5138,"high":5138,"low":4932,"close":5060,"volume":50149,"rsi_14":58.0,"sma_20":5341.5,"sma_60":5500.58,"sma_120":5543.5},{"date":"2026-02-09","open":5108,"high":5265,"low":5089,"close":5236,"volume":60147,"rsi_14":69.72,"sma_20":5300.5,"sma_60":5505.08,"sma_120":5543.42},{"date":"2026-02-10","open":5265,"high":5285,"low":5118,"close":5245,"volume":43655,"rsi_14":76.24,"sma_20":5264.5,"sma_60":5509.42,"sma_120":5542.5},{"date":"2026-02-11","open":5206,"high":5285,"low":5157,"close":5216,"volume":22741,"rsi_14":73.27,"sma_20":5218.0,"sma_60":5512.92,"sma_120":5540.92},{"date":"2026-02-12","open":5216,"high":5245,"low":5089,"close":5157,"volume":44010,"rsi_14":67.33,"sma_20":5176.5,"sma_60":5516.58,"sma_120":5539.75},{"date":"2026-02-13","open":5148,"high":6704,"low":5079,"close":5138,"volume":2898901,"rsi_14":62.37,"sma_20":5134.0,"sma_60":5521.5,"sma_120":5538.08},{"date":"2026-02-19","open":5128,"high":5608,"low":5089,"close":5334,"volume":300116,"rsi_14":69.64,"sma_20":5156.0,"sma_60":5530.25,"sma_120":5539.25},{"date":"2026-02-20","open":5334,"high":5431,"low":5265,"close":5304,"volume":91681,"rsi_14":62.63,"sma_20":5181.0,"sma_60":5537.08,"sma_120":5539.75},{"date":"2026-02-23","open":5392,"high":5461,"low":5275,"close":5304,"volume":46846,"rsi_14":62.63,"sma_20":5210.5,"sma_60":5545.42,"sma_120":5538.17},{"date":"2026-02-24","open":5353,"high":5412,"low":5255,"close":5382,"volume":82328,"rsi_14":66.67,"sma_20":5242.5,"sma_60":5556.83,"sma_120":5537.75},{"date":"2026-02-25","open":5353,"high":5392,"low":5275,"close":5294,"volume":54672,"rsi_14":64.22,"sma_20":5267.0,"sma_60":5567.83,"sma_120":5536.58},{"date":"2026-02-26","open":5294,"high":5294,"low":5108,"close":5108,"volume":59851,"rsi_14":51.67,"sma_20":5285.0,"sma_60":5682.33,"sma_120":5527.42},{"date":"2026-02-27","open":5108,"high":5177,"low":5079,"close":5148,"volume":29275,"rsi_14":46.79,"sma_20":5289.5,"sma_60":5585.25,"sma_120":5530.08},{"date":"2026-03-03","open":5089,"high":5187,"low":4952,"close":5040,"volume":37139,"rsi_14":44.35,"sma_20":5288.5,"sma_60":5592.67,"sma_120":5524.5},{"date":"2026-03-04","open":5040,"high":5040,"low":4697,"close":4697,"volume":78502,"rsi_14":36.69,"sma_20":5270.0,"sma_60":5594.58,"sma_120":5515.0},{"date":"2026-03-05","open":4790,"high":5118,"low":4790,"close":5020,"volume":42087,"rsi_14":42.86,"sma_20":5269.0,"sma_60":5601.75,"sma_120":5508.92},{"date":"2026-03-06","open":5020,"high":5099,"low":4874,"close":4952,"volume":24642,"rsi_14":40.62,"sma_20":5267.0,"sma_60":5608.33,"sma_120":5503.17},{"date":"2026-03-09","open":4795,"high":4854,"low":4707,"close":4815,"volume":31848,"rsi_14":38.01,"sma_20":5254.0,"sma_60":5613.75,"sma_120":5495.33},{"date":"2026-03-10","open":5020,"high":5020,"low":4737,"close":4761,"volume":39585,"rsi_14":38.12,"sma_20":5230.75,"sma_60":5617.58,"sma_120":5486.21},{"date":"2026-03-11","open":4810,"high":4913,"low":4786,"close":4839,"volume":18887,"rsi_14":41.36,"sma_20":5214.0,"sma_60":5622.67,"sma_120":5478.83},{"date":"2026-03-12","open":4839,"high":4893,"low":4781,"close":4844,"volume":20974,"rsi_14":34.08,"sma_20":5203.0,"sma_60":5621.17,"sma_120":5470.5},{"date":"2026-03-13","open":5187,"high":5187,"low":4795,"close":4800,"volume":46386,"rsi_14":33.75,"sma_20":5180.75,"sma_60":5611.25,"sma_120":5460.88},{"date":"2026-03-16","open":4834,"high":4981,"low":4766,"close":4903,"volume":19839,"rsi_14":37.87,"sma_20":5163.25,"sma_60":5392.58,"sma_120":5528.71},{"date":"2026-03-17","open":4991,"high":5128,"low":4883,"close":4913,"volume":15724,"rsi_14":35.19,"sma_20":5147.75,"sma_60":5590.08,"sma_120":5442.21},{"date":"2026-03-18","open":4893,"high":5011,"low":4893,"close":4991,"volume":10157,"rsi_14":40.37,"sma_20":5139.25,"sma_60":5558.75,"sma_120":5433.38},{"date":"2026-03-19","open":4952,"high":5020,"low":4923,"close":4962,"volume":4461,"rsi_14":44.83,"sma_20":5130.25,"sma_60":5533.92,"sma_120":5423.62},{"date":"2026-03-20","open":4962,"high":5040,"low":4874,"close":5020,"volume":6948,"rsi_14":45.58,"sma_20":5114.25,"sma_60":5510.58,"sma_120":5415.79},{"date":"2026-03-23","open":4939,"high":4968,"low":4741,"close":4750,"volume":9843,"rsi_14":42.54,"sma_20":5089.0,"sma_60":5486.33,"sma_120":5405.25},{"date":"2026-03-24","open":4755,"high":4900,"low":4755,"close":4900,"volume":31083,"rsi_14":59.78,"sma_20":5071.5,"sma_60":5469.17,"sma_120":5394.33},{"date":"2026-03-25","open":4900,"high":4939,"low":4794,"close":4919,"volume":8901,"rsi_14":48.13,"sma_20":5051.0,"sma_60":5451.5,"sma_120":5385.83},{"date":"2026-03-26","open":4919,"high":4919,"low":4760,"close":4760,"volume":4995,"rsi_14":44.21,"sma_20":5026.75,"sma_60":5432.42,"sma_120":5373.62},{"date":"2026-03-27","open":4794,"high":4881,"low":4697,"close":4852,"volume":7556,"rsi_14":54.46,"sma_20":5016.75,"sma_60":5412.42,"sma_120":5366.12},{"date":"2026-03-30","open":4857,"high":4969,"low":4818,"close":4901,"volume":1916,"rsi_14":57.28,"sma_20":5004.75,"sma_60":5390.92,"sma_120":5358.96},{"date":"2026-03-31","open":4901,"high":4979,"low":4735,"close":4808,"volume":14689,"rsi_14":49.07,"sma_20":4993.5,"sma_60":5373.0,"sma_120":5350.42},{"date":"2026-04-01","open":4823,"high":4881,"low":4783,"close":4832,"volume":5640,"rsi_14":50.0,"sma_20":5001.0,"sma_60":5347.17,"sma_120":5342.5},{"date":"2026-04-02","open":4832,"high":5125,"low":4686,"close":4730,"volume":14697,"rsi_14":47.41,"sma_20":4986.75,"sma_60":5311.75,"sma_120":5333.88},{"date":"2026-04-03","open":4829,"high":4928,"low":4755,"close":4764,"volume":8408,"rsi_14":41.2,"sma_20":4974.75,"sma_60":5278.42,"sma_120":5323.71},{"date":"2026-04-06","open":4705,"high":4740,"low":4627,"close":4657,"volume":11687,"rsi_14":38.84,"sma_20":4967.25,"sma_60":5247.92,"sma_120":5313.21},{"date":"2026-04-07","open":4715,"high":4871,"low":4661,"close":4686,"volume":7909,"rsi_14":35.98,"sma_20":4964.0,"sma_60":5222.92,"sma_120":5307.29},{"date":"2026-04-08","open":4783,"high":4910,"low":4710,"close":4827,"volume":5575,"rsi_14":44.73,"sma_20":4964.0,"sma_60":5196.0,"sma_120":5304.5},{"date":"2026-04-09","open":4827,"high":5076,"low":4808,"close":4920,"volume":75901,"rsi_14":46.31,"sma_20":4968.5,"sma_60":5175.0,"sma_120":5303.08},{"date":"2026-04-10","open":4979,"high":5154,"low":4959,"close":5028,"volume":49332,"rsi_14":60.54,"sma_20":4980.75,"sma_60":5155.17,"sma_120":5300.92},{"date":"2026-04-13","open":5028,"high":5086,"low":4862,"close":4949,"volume":23357,"rsi_14":50.0,"sma_20":4983.75,"sma_60":5136.83,"sma_120":5297.33},{"date":"2026-04-14","open":5076,"high":5076,"low":4920,"close":4998,"volume":14825,"rsi_14":51.4,"sma_20":4988.75,"sma_60":5120.83,"sma_120":5294.92},{"date":"2026-04-15","open":4998,"high":5115,"low":4949,"close":5057,"volume":27024,"rsi_14":63.21,"sma_20":4992.75,"sma_60":5102.83,"sma_120":5293.5},{"date":"2026-04-16","open":5057,"high":5115,"low":4969,"close":5057,"volume":22015,"rsi_14":59.2,"sma_20":4998.25,"sma_60":5087.5,"sma_120":5292.33},{"date":"2026-04-17","open":5096,"high":5096,"low":4988,"close":5047,"volume":14563,"rsi_14":58.52,"sma_20":5000.25,"sma_60":5090.17,"sma_120":5291.58},{"date":"2026-04-20","open":4949,"high":5545,"low":4901,"close":5272,"volume":157238,"rsi_14":73.4,"sma_20":5024.5,"sma_60":5098.17,"sma_120":5292.67},{"date":"2026-04-21","open":5359,"high":5359,"low":5174,"close":5252,"volume":49626,"rsi_14":71.29,"sma_20":5040.0,"sma_60":5107.33,"sma_120":5293.75},{"date":"2026-04-22","open":5252,"high":5252,"low":5057,"close":5115,"volume":19000,"rsi_14":68.9,"sma_20":5047.5,"sma_60":5113.67,"sma_120":5295.0},{"date":"2026-04-23","open":5154,"high":5154,"low":5018,"close":5106,"volume":10899,"rsi_14":69.9,"sma_20":5062.75,"sma_60":5118.83,"sma_120":5294.92},{"date":"2026-04-24","open":5145,"high":5184,"low":5106,"close":5135,"volume":11146,"rsi_14":74.26,"sma_20":5074.75,"sma_60":5122.83,"sma_120":5296.0},{"date":"2026-04-27","open":5106,"high":5457,"low":5106,"close":5154,"volume":62894,"rsi_14":74.0,"sma_20":5087.75,"sma_60":5127.33,"sma_120":5297.08},{"date":"2026-04-28","open":5233,"high":5233,"low":5106,"close":5154,"volume":17960,"rsi_14":69.59,"sma_20":5105.5,"sma_60":5129.17,"sma_120":5299.17},{"date":"2026-04-29","open":5164,"high":5203,"low":5135,"close":5174,"volume":21439,"rsi_14":66.67,"sma_20":5123.0,"sma_60":5131.33,"sma_120":5543.75},{"date":"2026-04-30","open":5135,"high":5174,"low":5086,"close":5096,"volume":11897,"rsi_14":58.06,"sma_20":5202.5,"sma_60":5033.67,"sma_120":5055.5},{"date":"2026-05-04","open":5233,"high":5233,"low":5057,"close":5086,"volume":28762,"rsi_14":60.29,"sma_20":5161.25,"sma_60":5134.33,"sma_120":5308.58},{"date":"2026-05-06","open":5096,"high":5096,"low":4881,"close":4969,"volume":28696,"rsi_14":48.0,"sma_20":5177.25,"sma_60":5132.83,"sma_120":5309.92},{"date":"2026-05-07","open":4969,"high":4969,"low":4818,"close":4818,"volume":30471,"rsi_14":35.5,"sma_20":5184.0,"sma_60":5126.25,"sma_120":5310.42},{"date":"2026-05-08","open":4866,"high":4871,"low":4783,"close":4793,"volume":18514,"rsi_14":34.48,"sma_20":5182.25,"sma_60":5120.08,"sma_120":5309.25},{"date":"2026-05-11","open":4853,"high":4873,"low":4725,"close":4750,"volume":51514,"rsi_14":31.09,"sma_20":5170.5,"sma_60":5114.0,"sma_120":5307.29},{"date":"2026-05-12","open":4745,"high":4893,"low":4745,"close":4819,"volume":27511,"rsi_14":17.39,"sma_20":5156.75,"sma_60":5106.08,"sma_120":5305.58},{"date":"2026-05-13","open":4819,"high":4928,"low":4750,"close":4799,"volume":9070,"rsi_14":17.39,"sma_20":5146.0,"sma_60":5097.67,"sma_120":5303.54},{"date":"2026-05-14","open":4829,"high":4982,"low":4819,"close":4962,"volume":43008,"rsi_14":36.75,"sma_20":5141.0,"sma_60":5092.5,"sma_120":5302.71},{"date":"2026-05-15","open":4928,"high":4992,"low":4799,"close":4824,"volume":60289,"rsi_14":31.77,"sma_20":5126.0,"sma_60":5086.0,"sma_120":5301.29},{"date":"2026-05-18","open":4824,"high":4824,"low":4750,"close":4799,"volume":22745,"rsi_14":28.8,"sma_20":5109.75,"sma_60":5079.42,"sma_120":5300.46},{"date":"2026-05-19","open":4710,"high":4982,"low":4700,"close":4769,"volume":11444,"rsi_14":26.42,"sma_20":5092.5,"sma_60":5069.0,"sma_120":5299.62},{"date":"2026-05-20","open":4774,"high":4809,"low":4695,"close":4705,"volume":39372,"rsi_14":24.76,"sma_20":5060.5,"sma_60":5058.0,"sma_120":5297.54},{"date":"2026-05-21","open":4690,"high":4853,"low":4690,"close":4750,"volume":31699,"rsi_14":26.54,"sma_20":5031.75,"sma_60":5047.75,"sma_120":5296.58},{"date":"2026-05-22","open":4750,"high":4883,"low":4750,"close":4794,"volume":28972,"rsi_14":31.86,"sma_20":5012.25,"sma_60":5036.92,"sma_120":5296.88},{"date":"2026-05-26","open":4908,"high":4908,"low":4794,"close":4799,"volume":12373,"rsi_14":32.51,"sma_20":4993.5,"sma_60":5027.67,"sma_120":5297.75},{"date":"2026-05-27","open":4794,"high":4839,"low":4769,"close":4799,"volume":22900,"rsi_14":36.87,"sma_20":4973.25,"sma_60":5021.58,"sma_120":5299.08},{"date":"2026-05-28","open":4799,"high":4799,"low":4661,"close":4700,"volume":26050,"rsi_14":39.29,"sma_20":4947.0,"sma_60":5013.17,"sma_120":5299.21},{"date":"2026-05-29","open":4705,"high":4794,"low":4611,"close":4676,"volume":23273,"rsi_14":39.29,"sma_20":4919.5,"sma_60":5006.17,"sma_120":5299.42},{"date":"2026-06-01","open":4641,"high":4789,"low":4577,"close":4705,"volume":34504,"rsi_14":47.06,"sma_20":4892.5,"sma_60":5005.5,"sma_120":5300.04},{"date":"2026-06-02","open":4617,"high":4818,"low":4549,"close":4642,"volume":53358,"rsi_14":41.43,"sma_20":4869.25,"sma_60":4999.25,"sma_120":5300.5},{"date":"2026-06-04","open":4505,"high":4930,"low":4505,"close":4744,"volume":22688,"rsi_14":50.32,"sma_20":4851.75,"sma_60":4995.92,"sma_120":5302.12},{"date":"2026-06-05","open":4696,"high":4705,"low":4617,"close":4622,"volume":11982,"rsi_14":30.87,"sma_20":4834.0,"sma_60":4992.83,"sma_120":5303.29},{"date":"2026-06-08","open":4491,"high":4622,"low":4037,"close":4549,"volume":20010,"rsi_14":33.82,"sma_20":4820.25,"sma_60":4989.42,"sma_120":5303.5},{"date":"2026-06-09","open":4515,"high":4617,"low":4505,"close":4510,"volume":12083,"rsi_14":33.09,"sma_20":4805.75,"sma_60":4984.0,"sma_120":5303.33},{"date":"2026-06-10","open":4539,"high":4642,"low":4442,"close":4481,"volume":3499,"rsi_14":33.09,"sma_20":4795.0,"sma_60":4978.0,"sma_120":5299.58},{"date":"2026-06-11","open":4486,"high":4617,"low":4461,"close":4481,"volume":5109,"rsi_14":36.51,"sma_20":4780.75,"sma_60":4972.75,"sma_120":5292.0},{"date":"2026-06-12","open":4447,"high":4661,"low":4447,"close":4539,"volume":5428,"rsi_14":37.98,"sma_20":4770.5,"sma_60":4966.75,"sma_120":5285.92},{"date":"2026-06-15","open":4596,"high":4606,"low":4552,"close":4596,"volume":5563,"rsi_14":33.33,"sma_20":4752.0,"sma_60":4960.58,"sma_120":5275.33},{"date":"2026-06-16","open":4567,"high":4695,"low":4537,"close":4631,"volume":2309,"rsi_14":36.51,"sma_20":4742.25,"sma_60":4953.67,"sma_120":5256.21},{"date":"2026-06-17","open":4582,"high":4651,"low":4517,"close":4562,"volume":31425,"rsi_14":30.65,"sma_20":4688.25,"sma_60":4912.08,"sma_120":5162.25},{"date":"2026-06-18","open":4503,"high":4577,"low":4428,"close":4562,"volume":8023,"rsi_14":38.33,"sma_20":4719.75,"sma_60":4937.5,"sma_120":5224.04},{"date":"2026-06-19","open":4495,"high":4495,"low":4369,"close":4491,"volume":10829,"rsi_14":38.98,"sma_20":4711.75,"sma_60":4932.25,"sma_120":5209.29},{"date":"2026-06-22","open":4542,"high":4547,"low":4349,"close":4473,"volume":5391,"rsi_14":31.5,"sma_20":4697.75,"sma_60":4923.17,"sma_120":5196.17},{"date":"2026-06-23","open":4468,"high":4596,"low":4280,"close":4478,"volume":10481,"rsi_14":32.28,"sma_20":4681.75,"sma_60":4913.83,"sma_120":5182.67},{"date":"2026-06-24","open":4478,"high":4532,"low":4330,"close":4448,"volume":8444,"rsi_14":17.86,"sma_20":4664.0,"sma_60":4906.75,"sma_120":5169.58},{"date":"2026-06-25","open":4414,"high":4507,"low":4325,"close":4325,"volume":2775,"rsi_14":17.86,"sma_20":4640.0,"sma_60":4896.0,"sma_120":5154.21},{"date":"2026-06-26","open":4237,"high":4271,"low":4051,"close":4237,"volume":10418,"rsi_14":19.23,"sma_20":4619.25,"sma_60":4884.67,"sma_120":5137.79},{"date":"2026-06-29","open":4180,"high":4510,"low":4180,"close":4445,"volume":9614,"rsi_14":35.04,"sma_20":4605.0,"sma_60":4876.67,"sma_120":5124.83},{"date":"2026-06-30","open":4550,"high":4550,"low":4385,"close":4450,"volume":2209,"rsi_14":37.5,"sma_20":4589.5,"sma_60":4868.33,"sma_120":5107.75},{"date":"2026-07-01","open":4445,"high":4570,"low":4300,"close":4450,"volume":12300,"rsi_14":37.5,"sma_20":4574.25,"sma_60":4861.75,"sma_120":5086.75},{"date":"2026-07-02","open":4435,"high":4600,"low":4270,"close":4495,"volume":8492,"rsi_14":35.78,"sma_20":4556.0,"sma_60":4856.33,"sma_120":5067.38},{"date":"2026-07-03","open":4434,"high":4479,"low":4301,"close":4429,"volume":2979,"rsi_14":35.14,"sma_20":4543.5,"sma_60":4851.58,"sma_120":5049.75},{"date":"2026-07-06","open":4444,"high":4577,"low":4429,"close":4439,"volume":2095,"rsi_14":32.08,"sma_20":4535.25,"sma_60":4846.5,"sma_120":5034.71},{"date":"2026-07-07","open":4405,"high":4508,"low":4336,"close":4336,"volume":1933,"rsi_14":30.09,"sma_20":4523.75,"sma_60":4837.25,"sma_120":5016.62},{"date":"2026-07-08","open":4340,"high":4607,"low":4074,"close":4212,"volume":12677,"rsi_14":24.64,"sma_20":4507.5,"sma_60":4824.33,"sma_120":4999.67},{"date":"2026-07-09","open":4178,"high":4345,"low":4099,"close":4148,"volume":4020,"rsi_14":22.97,"sma_20":4488.0,"sma_60":4808.5,"sma_120":4981.83},{"date":"2026-07-10","open":4113,"high":4311,"low":4113,"close":4286,"volume":4940,"rsi_14":38.51,"sma_20":4472.5,"sma_60":4796.33,"sma_120":4966.58},{"date":"2026-07-13","open":4286,"high":4375,"low":4158,"close":4360,"volume":2433,"rsi_14":43.43,"sma_20":4460.75,"sma_60":4784.58,"sma_120":4952.71},{"date":"2026-07-14","open":4355,"high":4355,"low":4005,"close":4059,"volume":24167,"rsi_14":33.04,"sma_20":4432.0,"sma_60":4766.75,"sma_120":4934.79},{"date":"2026-07-15","open":4291,"high":4291,"low":4074,"close":4261,"volume":903,"rsi_14":47.56,"sma_20":4417.0,"sma_60":4752.33,"sma_120":4919.92},{"date":"2026-07-16","open":4237,"high":4242,"low":4173,"close":4227,"volume":273,"rsi_14":47.56,"sma_20":4400.25,"sma_60":4737.5,"sma_120":4913.83},{"date":"2026-07-20","open":4202,"high":4202,"low":3896,"close":3896,"volume":5132,"rsi_14":32.88,"sma_20":4367.5,"sma_60":4713.25,"sma_120":4905.71},{"date":"2026-07-21","open":4034,"high":4128,"low":3896,"close":4015,"volume":2223,"rsi_14":37.78,"sma_20":4344.5,"sma_60":4691.33,"sma_120":4899.33},{"date":"2026-07-22","open":4395,"high":4395,"low":4029,"close":4069,"volume":1920,"rsi_14":39.88,"sma_20":4324.0,"sma_60":4672.67,"sma_120":4893.17},{"date":"2026-07-23","open":4089,"high":4089,"low":3960,"close":4039,"volume":3758,"rsi_14":37.46,"sma_20":4303.5,"sma_60":4653.67,"sma_120":4886.25},{"date":"2026-07-24","open":3955,"high":4044,"low":3945,"close":4010,"volume":7283,"rsi_14":37.0,"sma_20":4287.75,"sma_60":4633.67,"sma_120":4878.25},{"date":"2026-07-27","open":4128,"high":4128,"low":3911,"close":4064,"volume":1831,"rsi_14":38.69,"sma_20":4276.5,"sma_60":4614.25,"sma_120":4870.79},{"date":"2026-07-28","open":4089,"high":4089,"low":3936,"close":3936,"volume":1342,"rsi_14":38.12,"sma_20":4253.5,"sma_60":4592.67,"sma_120":4860.92},{"date":"2026-07-29","open":3936,"high":4000,"low":3644,"close":3669,"volume":16285,"rsi_14":35.14,"sma_20":4216.75,"sma_60":4566.25,"sma_120":4848.79},{"date":"2026-07-30","open":3368,"high":3763,"low":3368,"close":3713,"volume":28487,"rsi_14":37.98,"sma_20":4182.25,"sma_60":4541.92,"sma_120":4837.21},{"date":"2026-07-31","open":3817,"high":4034,"low":3817,"close":4020,"volume":4238,"rsi_14":43.25,"sma_20":4161.0,"sma_60":4522.92,"sma_120":4828.62},{"date":"2026-08-03","open":4024,"high":4079,"low":3857,"close":4005,"volume":1971,"rsi_14":40.72,"sma_20":4139.5,"sma_60":4505.67,"sma_120":4819.25},{"date":"2026-08-04","open":3970,"high":4079,"low":3886,"close":4015,"volume":8661,"rsi_14":48.63,"sma_20":4118.0,"sma_60":4491.17,"sma_120":4808.71},{"date":"2026-08-05","open":4133,"high":4133,"low":3995,"close":4029,"volume":1358,"rsi_14":41.92,"sma_20":4102.5,"sma_60":4477.33,"sma_120":4798.71},{"date":"2026-08-06","open":4108,"high":4108,"low":3990,"close":4039,"volume":441,"rsi_14":43.36,"sma_20":4093.75,"sma_60":4465.42,"sma_120":4789.71},{"date":"2026-08-07","open":4034,"high":4103,"low":4000,"close":4059,"volume":3347,"rsi_14":57.4,"sma_20":4089.25,"sma_60":4452.67,"sma_120":4779.38},{"date":"2026-08-10","open":4074,"high":4128,"low":3960,"close":4084,"volume":6323,"rsi_14":53.43,"sma_20":4079.0,"sma_60":4440.67,"sma_120":4769.17},{"date":"2026-08-11","open":4079,"high":4178,"low":3980,"close":4059,"volume":10276,"rsi_14":49.49,"sma_20":4063.75,"sma_60":4425.5,"sma_120":4759.0},{"date":"2026-08-12","open":4059,"high":4182,"low":4054,"close":4064,"volume":1808,"rsi_14":51.3,"sma_20":4064.0,"sma_60":4412.75,"sma_120":4749.38},{"date":"2026-08-13","open":4064,"high":4222,"low":4054,"close":4059,"volume":3161,"rsi_14":52.66,"sma_20":4053.75,"sma_60":4400.33,"sma_120":4739.88},{"date":"2026-08-14","open":4202,"high":4202,"low":3970,"close":4069,"volume":1113,"rsi_14":50.28,"sma_20":4045.75,"sma_60":4388.58,"sma_120":4728.79},{"date":"2026-08-18","open":4044,"high":4108,"low":3970,"close":4029,"volume":852,"rsi_14":55.9,"sma_20":4052.5,"sma_60":4377.25,"sma_120":4717.62},{"date":"2026-08-19","open":3871,"high":4099,"low":3871,"close":4099,"volume":1739,"rsi_14":85.95,"sma_20":4056.75,"sma_60":4366.33,"sma_120":4707.04},{"date":"2026-08-20","open":4103,"high":4103,"low":3950,"close":4029,"volume":1760,"rsi_14":75.4,"sma_20":4054.75,"sma_60":4353.5,"sma_120":4695.21},{"date":"2026-08-21","open":4128,"high":4128,"low":4000,"close":4049,"volume":2383,"rsi_14":54.41,"sma_20":4055.25,"sma_60":4340.92,"sma_120":4684.29},{"date":"2026-08-24","open":4049,"high":4084,"low":3950,"close":4054,"volume":656,"rsi_14":57.58,"sma_20":4057.5,"sma_60":4328.42,"sma_120":4675.0},{"date":"2026-08-25","open":4034,"high":4118,"low":3980,"close":4049,"volume":477,"rsi_14":55.38,"sma_20":4056.75,"sma_60":4317.5,"sma_120":4665.33},{"date":"2026-08-26","open":4049,"high":4138,"low":4034,"close":4034,"volume":418,"rsi_14":50.77,"sma_20":4061.75,"sma_60":4306.75,"sma_120":4656.46},{"date":"2026-08-27","open":4024,"high":4049,"low":3965,"close":4049,"volume":838,"rsi_14":51.52,"sma_20":4081.0,"sma_60":4295.75,"sma_120":4650.62},{"date":"2026-08-28","open":4039,"high":4133,"low":4034,"close":4094,"volume":1476,"rsi_14":54.93,"sma_20":4100.25,"sma_60":4285.58,"sma_120":4642.42},{"date":"2026-08-31","open":4148,"high":4148,"low":3965,"close":4054,"volume":1681,"rsi_14":45.95,"sma_20":4102.0,"sma_60":4273.0,"sma_120":4634.46},{"date":"2026-09-01","open":3990,"high":4128,"low":3990,"close":4015,"volume":1757,"rsi_14":44.16,"sma_20":4102.5,"sma_60":4261.83,"sma_120":4627.33},{"date":"2026-09-02","open":4010,"high":4118,"low":3950,"close":4024,"volume":1590,"rsi_14":44.87,"sma_20":4103.0,"sma_60":4252.08,"sma_120":4620.75},{"date":"2026-09-03","open":4029,"high":4044,"low":3876,"close":4044,"volume":2104,"rsi_14":48.15,"sma_20":4103.75,"sma_60":4243.33,"sma_120":4613.67},{"date":"2026-09-04","open":4044,"high":4044,"low":3950,"close":4005,"volume":946,"rsi_14":42.53,"sma_20":4102.0,"sma_60":4234.42,"sma_120":4606.21},{"date":"2026-09-07","open":4005,"high":4069,"low":3926,"close":4039,"volume":610,"rsi_14":51.16,"sma_20":4101.0,"sma_60":4226.08,"sma_120":4599.42},{"date":"2026-09-08","open":4020,"high":4044,"low":3950,"close":4005,"volume":2093,"rsi_14":37.97,"sma_20":4097.0,"sma_60":4216.17,"sma_120":4591.46},{"date":"2026-09-09","open":4148,"high":4148,"low":3926,"close":3985,"volume":7249,"rsi_14":43.48,"sma_20":4093.25,"sma_60":4205.92,"sma_120":4583.25},{"date":"2026-09-10","open":4000,"high":4000,"low":3827,"close":3857,"volume":10674,"rsi_14":28.57,"sma_20":4082.75,"sma_60":4192.92,"sma_120":4573.29},{"date":"2026-09-11","open":3812,"high":4020,"low":3768,"close":3985,"volume":928,"rsi_14":43.97,"sma_20":4079.0,"sma_60":4183.25,"sma_120":4564.67},{"date":"2026-09-14","open":3985,"high":4024,"low":3881,"close":3945,"volume":8798,"rsi_14":41.46,"sma_20":4072.75,"sma_60":4172.92,"sma_120":4555.21},{"date":"2026-09-15","open":3990,"high":4148,"low":3832,"close":3960,"volume":2369,"rsi_14":43.9,"sma_20":4069.25,"sma_60":4163.08,"sma_120":4547.67},{"date":"2026-09-16","open":3965,"high":4143,"low":3876,"close":3940,"volume":502,"rsi_14":41.13,"sma_20":4061.25,"sma_60":4154.17,"sma_120":4538.67},{"date":"2026-09-17","open":3891,"high":4094,"low":3886,"close":4079,"volume":7337,"rsi_14":48.95,"sma_20":4063.75,"sma_60":4147.5,"sma_120":4530.67},{"date":"2026-09-18","open":4000,"high":4099,"low":3945,"close":4049,"volume":2088,"rsi_14":49.65,"sma_20":4063.75,"sma_60":4140.83,"sma_120":4523.79},{"date":"2026-09-21","open":3955,"high":4069,"low":3901,"close":4000,"volume":3802,"rsi_14":48.95,"sma_20":4061.0,"sma_60":4135.42,"sma_120":4515.71},{"date":"2026-09-22","open":3945,"high":4029,"low":3940,"close":4005,"volume":607,"rsi_14":48.59,"sma_20":4058.75,"sma_60":4130.67,"sma_120":4507.67},{"date":"2026-09-23","open":3985,"high":4099,"low":3936,"close":3990,"volume":437,"rsi_14":46.1,"sma_20":4056.5,"sma_60":4123.92,"sma_120":4500.29},{"date":"2026-09-28","open":3950,"high":4079,"low":3936,"close":3980,"volume":2770,"rsi_14":48.15,"sma_20":4053.0,"sma_60":4116.92,"sma_120":4492.62},{"date":"2026-09-29","open":4050,"high":4115,"low":3980,"close":4035,"volume":4240,"rsi_14":45.74,"sma_20":4047.5,"sma_60":4110.0,"sma_120":4485.88},{"date":"2026-09-30","open":4030,"high":4145,"low":3980,"close":4145,"volume":2744,"rsi_14":56.25,"sma_20":4049.5,"sma_60":4104.17,"sma_120":4480.25},{"date":"2026-10-01","open":4010,"high":4150,"low":3910,"close":4015,"volume":9825,"rsi_14":48.8,"sma_20":4047.0,"sma_60":4096.33,"sma_120":4473.96},{"date":"2026-10-02","open":4015,"high":4335,"low":4000,"close":4120,"volume":22482,"rsi_14":63.35,"sma_20":4049.25,"sma_60":4090.08,"sma_120":4468.29},{"date":"2026-10-06","open":4125,"high":4215,"low":4020,"close":4180,"volume":4887,"rsi_14":59.86,"sma_20":4053.5,"sma_60":4086.58,"sma_120":4461.92},{"date":"2026-10-07","open":4065,"high":4100,"low":4065,"close":4080,"volume":2225,"rsi_14":55.35,"sma_20":4054.75,"sma_60":4083.5,"sma_120":4453.92},{"date":"2026-10-08","open":4050,"high":4235,"low":4040,"close":4195,"volume":2519,"rsi_14":60.34,"sma_20":4060.0,"sma_60":4083.42,"sma_120":4445.96},{"date":"2026-10-12","open":4100,"high":4100,"low":3935,"close":4025,"volume":3558,"rsi_14":51.67,"sma_20":4058.5,"sma_60":4078.17,"sma_120":4437.25},{"date":"2026-10-13","open":4025,"high":4120,"low":3870,"close":4095,"volume":4742,"rsi_14":48.21,"sma_20":4061.5,"sma_60":4072.83,"sma_120":4428.71},{"date":"2026-10-14","open":4055,"high":4270,"low":3995,"close":4235,"volume":2293,"rsi_14":56.22,"sma_20":4078.0,"sma_60":4074.92,"sma_120":4420.83},{"date":"2026-10-15","open":3910,"high":4015,"low":3885,"close":4015,"volume":2092,"rsi_14":48.61,"sma_20":4077.0,"sma_60":4069.92,"sma_120":4411.12},{"date":"2026-10-16","open":3915,"high":4145,"low":3910,"close":3965,"volume":2267,"rsi_14":46.54,"sma_20":4075.5,"sma_60":4064.67,"sma_120":4401.08},{"date":"2026-10-19","open":4000,"high":4180,"low":3910,"close":4075,"volume":3817,"rsi_14":51.25,"sma_20":4078.75,"sma_60":4066.83,"sma_120":4390.04},{"date":"2026-10-20","open":3980,"high":4000,"low":3960,"close":3985,"volume":808,"rsi_14":48.47,"sma_20":4078.5,"sma_60":4065.5,"sma_120":4378.42},{"date":"2026-10-21","open":3985,"high":4085,"low":3965,"close":4045,"volume":459,"rsi_14":50.33,"sma_20":4074.25,"sma_60":4064.25,"sma_120":4368.46},{"date":"2026-10-22","open":4045,"high":4095,"low":3980,"close":4080,"volume":485,"rsi_14":47.77,"sma_20":4073.25,"sma_60":4064.08,"sma_120":4358.88},{"date":"2026-10-23","open":4273,"high":4273,"low":3856,"close":4010,"volume":649,"rsi_14":49.82,"sma_20":4071.25,"sma_60":4063.25,"sma_120":4348.46}],"valuation_history":[{"fiscal_year":2025,"fiscal_quarter":"Q3","per":9.84,"pbr":1.9,"ttm_eps":null,"close":5708.7695},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":23.66,"pbr":1.96,"ttm_eps":null,"close":6361.1201},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":15.53,"pbr":1.46,"ttm_eps":null,"close":4807.8604},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":16.15,"pbr":1.37,"ttm_eps":null,"close":4450.0}],"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":"셀로맥스사이언스","phase":"above-fold","symbol_resolved":true}