{"status":"ok","report":{"price_analysis":{"current":2945.0,"change_1d":-2.5,"change_7d":-5.6,"change_30d":-11.2,"high_30d":3630.0,"low_30d":2795.0,"position_in_range":18.0,"support":2878.5,"resistance":3546.5},"summary":"에스켐(475660)은 Technology 섹터 KR 시장 종목입니다, 시가총액 233.50억. 현재가 2,945원, 전일 대비 -2.5%, 30일 -11.2%. ROE -3.1%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매도 345.00, 기관 순매도 0.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -3.1%로 적자 상태입니다. 시가총액 233.50억. 매출 262.88억, 영업이익 -21.72억.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":0.67,"roe":-3.1,"eps":-137.16,"revenue":26288434109.0,"operating_income":-2171899157.0,"net_income":-2294483868.0,"market_cap":23350324835,"profit_margin":-8.73,"roa":-2.85,"operating_margin":-8.26,"gross_margin":23.23,"debt_ratio":0.08799058761907061,"total_assets":38124019239.0,"total_equity":35040762000.0,"total_debt":3083257239.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 45.2로 중립 구간입니다. MACD(-58.66)가 시그널선(-51.94)을 하회합니다(데드크로스). 현재가가 SMA20(3085)과 SMA60(3246) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 2868~3302 (현재 위치 18%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 45","rsi_14":45.16129032258064,"macd":-58.66335747033145,"macd_signal":-51.943823726906416,"sma_20":3085.0,"sma_60":3245.5,"bb_upper":3301.564078277077,"bb_lower":2868.435921722923,"atr_14":210.71428571428572},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -345.00, 기관 순매수 0.00. 30일 누적: 외국인 -2.53만, 기관 -3.54만.","foreign_trend":"매도","institution_trend":"중립","comment":"외국인 매도, 기관 중립","foreign_flow":-345.0,"institutional_flow":0,"data":[{"date":"2026-10-23","foreign_net":-434.0,"institution_net":0.0,"retail_net":434.0},{"date":"2026-10-22","foreign_net":-22.0,"institution_net":0.0,"retail_net":22.0},{"date":"2026-10-21","foreign_net":-39.0,"institution_net":0.0,"retail_net":39.0},{"date":"2026-10-20","foreign_net":124.0,"institution_net":0.0,"retail_net":-124.0},{"date":"2026-10-19","foreign_net":26.0,"institution_net":0.0,"retail_net":-26.0},{"date":"2026-10-16","foreign_net":125.0,"institution_net":0.0,"retail_net":-125.0},{"date":"2026-10-15","foreign_net":-455.0,"institution_net":0.0,"retail_net":455.0},{"date":"2026-10-14","foreign_net":-1506.0,"institution_net":0.0,"retail_net":1506.0},{"date":"2026-10-13","foreign_net":-1152.0,"institution_net":0.0,"retail_net":1152.0},{"date":"2026-10-12","foreign_net":-936.0,"institution_net":0.0,"retail_net":936.0},{"date":"2026-10-08","foreign_net":2775.0,"institution_net":0.0,"retail_net":-2775.0},{"date":"2026-10-07","foreign_net":1614.0,"institution_net":0.0,"retail_net":-1614.0},{"date":"2026-10-06","foreign_net":472.0,"institution_net":0.0,"retail_net":-472.0},{"date":"2026-10-02","foreign_net":-1773.0,"institution_net":-33.0,"retail_net":1806.0},{"date":"2026-10-01","foreign_net":3220.0,"institution_net":1304.0,"retail_net":-4524.0},{"date":"2026-09-30","foreign_net":-1442.0,"institution_net":-14939.0,"retail_net":16381.0},{"date":"2026-09-29","foreign_net":-4203.0,"institution_net":0.0,"retail_net":4203.0},{"date":"2026-09-28","foreign_net":-11666.0,"institution_net":0.0,"retail_net":11666.0},{"date":"2026-09-23","foreign_net":-368.0,"institution_net":0.0,"retail_net":368.0},{"date":"2026-09-22","foreign_net":2828.0,"institution_net":0.0,"retail_net":-2828.0},{"date":"2026-09-21","foreign_net":-536.0,"institution_net":0.0,"retail_net":536.0},{"date":"2026-09-18","foreign_net":-524.0,"institution_net":0.0,"retail_net":524.0},{"date":"2026-09-17","foreign_net":-809.0,"institution_net":0.0,"retail_net":809.0},{"date":"2026-09-16","foreign_net":-638.0,"institution_net":0.0,"retail_net":638.0},{"date":"2026-09-15","foreign_net":-1271.0,"institution_net":0.0,"retail_net":1271.0},{"date":"2026-09-14","foreign_net":-239.0,"institution_net":0.0,"retail_net":239.0},{"date":"2026-09-11","foreign_net":1811.0,"institution_net":-8011.0,"retail_net":6200.0},{"date":"2026-09-10","foreign_net":-892.0,"institution_net":-628.0,"retail_net":1520.0},{"date":"2026-09-09","foreign_net":-10027.0,"institution_net":-3056.0,"retail_net":13083.0},{"date":"2026-09-08","foreign_net":633.0,"institution_net":-10000.0,"retail_net":9367.0}],"periods":{"d1":{"foreign_net":-434.0,"institution_net":0,"retail_net":434.0},"d3":{"foreign_net":-495.0,"institution_net":0,"retail_net":495.0},"d7":{"foreign_net":-675.0,"institution_net":0,"retail_net":675.0},"d14":{"foreign_net":-1181.0,"institution_net":-33.0,"retail_net":1214.0},"d30":{"foreign_net":-25304.0,"institution_net":-35363.0,"retail_net":60667.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"적자 (EPS -137, PBR 0.67x) — PBR 기준 평가","metrics":[{"name":"PER","value":null,"unit":"x","sector_median":null,"industry_median":null,"percentile":null,"direction":"lower_better","note":"적자","note_detail":"EPS -137원"}]},"growth":{"grade":"D","percentile":25,"summary":"매출 -2.1%","metrics":[{"name":"매출 성장률 (QoQ)","value":-2.1,"unit":"%","percentile":47,"direction":"higher_better"},{"name":"영업이익 성장률","value":-434.0,"unit":"%","percentile":3,"direction":"higher_better","note":"흑자 → 적자"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -3.1%","metrics":[{"name":"ROE","value":-3.1,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-8.26,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-8.73,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-2.85,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":36,"summary":"RSI 45","metrics":[{"name":"RSI (14)","value":45.2,"unit":"","percentile":45,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-11.2,"unit":"%","percentile":33,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"D","percentile":49,"summary":"유동비율 4.5x, 순차입금비율 0.0x","metrics":[{"name":"유동비율","value":4.49,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":0.04,"unit":"x","percentile":80,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":-14.2,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.53,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -137, PBR 0.67x) — PBR 기준 평가"},"growth":{"grade":"D","reason":"매출 -2.1%"},"profitability":{"grade":"C","reason":"ROE -3.1%"},"momentum":{"grade":"D","reason":"RSI 45"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-2.85,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-3.1,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-5.7,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.09,"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":23.23,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":-8.26,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-8.73,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["적자 상태 (ROE 음수)","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["적자 상태 (ROE 음수)","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":0.67,"per_5y_high":null,"per_5y_low":null,"per_5y_avg":null,"per_percentile":null,"pbr_5y_high":3.01,"pbr_5y_low":1.44,"pbr_5y_avg":2.15,"pbr_percentile":0.0,"per_5y_median":null,"pbr_5y_median":2.06,"history":[{"quarter":"2025-Q3","per":null,"pbr":3.01},{"quarter":"2025-Q4","per":null,"pbr":2.15},{"quarter":"2026-Q1","per":null,"pbr":1.98},{"quarter":"2026-Q2","per":null,"pbr":1.44},{"quarter":"현재","per":null,"pbr":0.67}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":false},"peer_comparison":{"peers":[],"sector":"Technology","industry":"ELECTRONIC COMPONENTS"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[],"trailing_per_history_meta":{},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":null,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PBR","value":"0.7배"},{"label":"ROE","value":"-3.1%"}],"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":"2026-10-23T22:48:00.181035+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"},"portfolio":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-23"},"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":-0.03103956905959979,"dividend_yield":null,"eps":-137.16,"revenue":6527437566.0,"operating_income":-1010019283.0,"net_income":-1087650152.0,"market_cap":null,"profit_margin":-0.16662743090264587,"operating_margin":-0.15473442262565182,"roa":-0.02852926248886578,"gross_margin":0.23230546698728852,"total_equity":35040762000.0,"total_assets":38124019239.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":1.14,"roe":0.013347477141356529,"dividend_yield":null,"eps":61.58,"revenue":6665250886.0,"operating_income":302361343.0,"net_income":488355561.0,"market_cap":41200000000.0,"profit_margin":0.07326889405255015,"operating_margin":0.04536383523613398,"roa":0.011909472084293066,"gross_margin":0.3166698525082346,"total_equity":36587855205.0,"total_assets":41005643033.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.014226546965780747,"dividend_yield":null,"eps":-64.76,"revenue":6549842944.0,"operating_income":-483951268.0,"net_income":-513499876.0,"market_cap":null,"profit_margin":-0.0783988074813905,"operating_margin":-0.07388746144567096,"roa":-0.012940493160115427,"gross_margin":0.2456142227766981,"total_equity":36094484293.0,"total_assets":39681631113.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.032288662507721465,"dividend_yield":null,"eps":-149.02,"revenue":6545902713.0,"operating_income":-980289949.0,"net_income":-1181689401.0,"market_cap":null,"profit_margin":-0.18052352025537963,"operating_margin":-0.1497562661683267,"roa":-0.029346350787139614,"gross_margin":0.09236395597497478,"total_equity":36597657172.0,"total_assets":40266996383.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.024843993084591565,"dividend_yield":null,"eps":-118.36,"revenue":3870389022.0,"operating_income":-1004011488.0,"net_income":-938589825.0,"market_cap":null,"profit_margin":-0.24250529330898873,"operating_margin":-0.25940841664572084,"roa":-0.023069617393011423,"gross_margin":0.11468894275920154,"total_equity":37779346573.0,"total_assets":40685105826.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.012018064628355949,"dividend_yield":null,"eps":58.67,"revenue":5133177079.0,"operating_income":437822565.0,"net_income":465250018.0,"market_cap":null,"profit_margin":0.09063587926926454,"operating_margin":0.08529270630291459,"roa":0.01118705624899161,"gross_margin":0.40922232482367865,"total_equity":38712557503.0,"total_assets":41588243381.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.026622099435348004,"dividend_yield":null,"eps":128.4,"revenue":33085342158.0,"operating_income":2243780768.0,"net_income":1018223623.0,"market_cap":null,"profit_margin":0.03077567153869662,"operating_margin":0.06781797078853713,"roa":0.024351305951025738,"gross_margin":0.23829452572530352,"total_equity":38247307485.0,"total_assets":41813922631.0}],"current_price":2945.0,"change_pct":-2.48,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2024-11-18","close":7090.0},{"date":"2024-11-19","close":6840.0},{"date":"2024-11-20","close":6890.0},{"date":"2024-11-21","close":6980.0},{"date":"2024-11-22","close":7160.0},{"date":"2024-11-25","close":7130.0},{"date":"2024-11-26","close":7090.0},{"date":"2024-11-27","close":6860.0},{"date":"2024-11-28","close":7300.0},{"date":"2024-11-29","close":7050.0},{"date":"2024-12-02","close":7110.0},{"date":"2024-12-03","close":7150.0},{"date":"2024-12-04","close":6900.0},{"date":"2024-12-05","close":6520.0},{"date":"2024-12-06","close":6200.0},{"date":"2024-12-09","close":5850.0},{"date":"2024-12-10","close":5970.0},{"date":"2024-12-11","close":6130.0},{"date":"2024-12-12","close":6200.0},{"date":"2024-12-13","close":6260.0},{"date":"2024-12-16","close":6620.0},{"date":"2024-12-17","close":6650.0},{"date":"2024-12-18","close":6960.0},{"date":"2024-12-19","close":6950.0},{"date":"2024-12-20","close":6670.0},{"date":"2024-12-23","close":6720.0},{"date":"2024-12-24","close":6880.0},{"date":"2024-12-26","close":6530.0},{"date":"2024-12-27","close":6570.0},{"date":"2024-12-30","close":6440.0},{"date":"2025-01-02","close":6450.0},{"date":"2025-01-03","close":6790.0},{"date":"2025-01-06","close":6720.0},{"date":"2025-01-07","close":6580.0},{"date":"2025-01-08","close":6420.0},{"date":"2025-01-09","close":6440.0},{"date":"2025-01-10","close":6390.0},{"date":"2025-01-13","close":6440.0},{"date":"2025-01-14","close":6370.0},{"date":"2025-01-15","close":6370.0},{"date":"2025-01-16","close":6450.0},{"date":"2025-01-17","close":6440.0},{"date":"2025-01-20","close":6380.0},{"date":"2025-01-21","close":6280.0},{"date":"2025-01-22","close":6140.0},{"date":"2025-01-23","close":5950.0},{"date":"2025-01-24","close":6000.0},{"date":"2025-01-31","close":5870.0},{"date":"2025-02-03","close":5770.0},{"date":"2025-02-04","close":5680.0},{"date":"2025-02-05","close":5590.0},{"date":"2025-02-06","close":5580.0},{"date":"2025-02-07","close":5220.0},{"date":"2025-02-10","close":5700.0},{"date":"2025-02-11","close":5670.0},{"date":"2025-02-12","close":5590.0},{"date":"2025-02-13","close":5580.0},{"date":"2025-02-14","close":5330.0},{"date":"2025-02-17","close":5460.0},{"date":"2025-02-18","close":5660.0},{"date":"2025-02-19","close":5680.0},{"date":"2025-02-20","close":5610.0},{"date":"2025-02-21","close":5660.0},{"date":"2025-02-24","close":5780.0},{"date":"2025-02-25","close":5700.0},{"date":"2025-02-26","close":5620.0},{"date":"2025-02-27","close":5520.0},{"date":"2025-02-28","close":5530.0},{"date":"2025-03-04","close":5450.0},{"date":"2025-03-05","close":5510.0},{"date":"2025-03-06","close":5540.0},{"date":"2025-03-07","close":5420.0},{"date":"2025-03-10","close":5420.0},{"date":"2025-03-11","close":5490.0},{"date":"2025-03-12","close":5570.0},{"date":"2025-03-13","close":5510.0},{"date":"2025-03-14","close":5660.0},{"date":"2025-03-17","close":5640.0},{"date":"2025-03-18","close":5610.0},{"date":"2025-03-19","close":5590.0},{"date":"2025-03-20","close":5490.0},{"date":"2025-03-21","close":5440.0},{"date":"2025-03-24","close":5490.0},{"date":"2025-03-25","close":5370.0},{"date":"2025-03-26","close":5330.0},{"date":"2025-03-27","close":5340.0},{"date":"2025-03-28","close":5380.0},{"date":"2025-03-31","close":4925.0},{"date":"2025-04-01","close":5150.0},{"date":"2025-04-02","close":5120.0},{"date":"2025-04-03","close":5000.0},{"date":"2025-04-04","close":5190.0},{"date":"2025-04-07","close":4885.0},{"date":"2025-04-08","close":5020.0},{"date":"2025-04-09","close":4880.0},{"date":"2025-04-10","close":5140.0},{"date":"2025-04-11","close":5150.0},{"date":"2025-04-14","close":5350.0},{"date":"2025-04-15","close":5400.0},{"date":"2025-04-16","close":5240.0},{"date":"2025-04-17","close":5270.0},{"date":"2025-04-18","close":5300.0},{"date":"2025-04-21","close":5220.0},{"date":"2025-04-22","close":5260.0},{"date":"2025-04-23","close":5320.0},{"date":"2025-04-24","close":5230.0},{"date":"2025-04-25","close":5360.0},{"date":"2025-04-28","close":5210.0},{"date":"2025-04-29","close":5280.0},{"date":"2025-04-30","close":5160.0},{"date":"2025-05-02","close":5190.0},{"date":"2025-05-07","close":5130.0},{"date":"2025-05-08","close":5160.0},{"date":"2025-05-09","close":5150.0},{"date":"2025-05-12","close":5140.0},{"date":"2025-05-13","close":5170.0},{"date":"2025-05-14","close":5200.0},{"date":"2025-05-15","close":5200.0},{"date":"2025-05-16","close":5100.0},{"date":"2025-05-19","close":4925.0},{"date":"2025-05-20","close":5090.0},{"date":"2025-05-21","close":5300.0},{"date":"2025-05-22","close":5170.0},{"date":"2025-05-23","close":5180.0},{"date":"2025-05-26","close":5180.0},{"date":"2025-05-27","close":5190.0},{"date":"2025-05-28","close":5250.0},{"date":"2025-05-29","close":5250.0},{"date":"2025-05-30","close":5120.0},{"date":"2025-06-02","close":5200.0},{"date":"2025-06-04","close":5180.0},{"date":"2025-06-05","close":5170.0},{"date":"2025-06-09","close":5190.0},{"date":"2025-06-10","close":5120.0},{"date":"2025-06-11","close":5120.0},{"date":"2025-06-12","close":5180.0},{"date":"2025-06-13","close":5200.0},{"date":"2025-06-16","close":5220.0},{"date":"2025-06-17","close":5150.0},{"date":"2025-06-18","close":5130.0},{"date":"2025-06-19","close":5160.0},{"date":"2025-06-20","close":5140.0},{"date":"2025-06-23","close":5120.0},{"date":"2025-06-24","close":5210.0},{"date":"2025-06-25","close":5150.0},{"date":"2025-06-26","close":5140.0},{"date":"2025-06-27","close":5020.0},{"date":"2025-06-30","close":4995.0},{"date":"2025-07-01","close":4995.0},{"date":"2025-07-02","close":4935.0},{"date":"2025-07-03","close":5040.0},{"date":"2025-07-04","close":4995.0},{"date":"2025-07-07","close":4940.0},{"date":"2025-07-08","close":4990.0},{"date":"2025-07-09","close":4950.0},{"date":"2025-07-10","close":4985.0},{"date":"2025-07-11","close":4940.0},{"date":"2025-07-14","close":4885.0},{"date":"2025-07-15","close":4925.0},{"date":"2025-07-16","close":5010.0},{"date":"2025-07-17","close":5020.0},{"date":"2025-07-18","close":5050.0},{"date":"2025-07-21","close":5300.0},{"date":"2025-07-22","close":5170.0},{"date":"2025-07-23","close":5090.0},{"date":"2025-07-24","close":5210.0},{"date":"2025-07-25","close":5120.0},{"date":"2025-07-28","close":5070.0},{"date":"2025-07-29","close":5110.0},{"date":"2025-07-30","close":5100.0},{"date":"2025-07-31","close":5060.0},{"date":"2025-08-01","close":4815.0},{"date":"2025-08-04","close":4850.0},{"date":"2025-08-05","close":4850.0},{"date":"2025-08-06","close":4930.0},{"date":"2025-08-07","close":4945.0},{"date":"2025-08-08","close":4900.0},{"date":"2025-08-11","close":4865.0},{"date":"2025-08-12","close":4875.0},{"date":"2025-08-13","close":6150.0},{"date":"2025-08-14","close":5530.0},{"date":"2025-08-18","close":5230.0},{"date":"2025-08-19","close":5590.0},{"date":"2025-08-20","close":5360.0},{"date":"2025-08-21","close":5240.0},{"date":"2025-08-22","close":5500.0},{"date":"2025-08-25","close":5610.0},{"date":"2025-08-26","close":5810.0},{"date":"2025-08-27","close":6370.0},{"date":"2025-08-28","close":6110.0},{"date":"2025-08-29","close":6400.0},{"date":"2025-09-01","close":6050.0},{"date":"2025-09-02","close":6300.0},{"date":"2025-09-03","close":6230.0},{"date":"2025-09-04","close":6150.0},{"date":"2025-09-05","close":6040.0},{"date":"2025-09-08","close":6280.0},{"date":"2025-09-09","close":6500.0},{"date":"2025-09-10","close":6520.0},{"date":"2025-09-11","close":6740.0},{"date":"2025-09-12","close":7290.0},{"date":"2025-09-15","close":7720.0},{"date":"2025-09-16","close":7790.0},{"date":"2025-09-17","close":7710.0},{"date":"2025-09-18","close":7760.0},{"date":"2025-09-19","close":7460.0},{"date":"2025-09-22","close":7840.0},{"date":"2025-09-23","close":7950.0},{"date":"2025-09-24","close":8290.0},{"date":"2025-09-25","close":8120.0},{"date":"2025-09-26","close":7620.0},{"date":"2025-09-29","close":8010.0},{"date":"2025-09-30","close":7870.0},{"date":"2025-10-01","close":7600.0},{"date":"2025-10-02","close":7610.0},{"date":"2025-10-10","close":7450.0},{"date":"2025-10-13","close":7450.0},{"date":"2025-10-14","close":7310.0},{"date":"2025-10-15","close":7150.0},{"date":"2025-10-16","close":7020.0},{"date":"2025-10-17","close":6750.0},{"date":"2025-10-20","close":6620.0},{"date":"2025-10-21","close":6540.0},{"date":"2025-10-22","close":6650.0},{"date":"2025-10-23","close":6650.0},{"date":"2025-10-24","close":6440.0},{"date":"2025-10-27","close":6410.0},{"date":"2025-10-28","close":6340.0},{"date":"2025-10-29","close":6440.0},{"date":"2025-10-30","close":6170.0},{"date":"2025-10-31","close":6320.0},{"date":"2025-11-03","close":5990.0},{"date":"2025-11-04","close":5860.0},{"date":"2025-11-05","close":5840.0},{"date":"2025-11-06","close":5940.0},{"date":"2025-11-07","close":5800.0},{"date":"2025-11-10","close":5950.0},{"date":"2025-11-11","close":6070.0},{"date":"2025-11-12","close":6590.0},{"date":"2025-11-13","close":6650.0},{"date":"2025-11-14","close":6620.0},{"date":"2025-11-17","close":6310.0},{"date":"2025-11-18","close":6280.0},{"date":"2025-11-19","close":6120.0},{"date":"2025-11-20","close":6390.0},{"date":"2025-11-21","close":5860.0},{"date":"2025-11-24","close":5700.0},{"date":"2025-11-25","close":5750.0},{"date":"2025-11-26","close":5970.0},{"date":"2025-11-27","close":5970.0},{"date":"2025-11-28","close":6070.0},{"date":"2025-12-01","close":5870.0},{"date":"2025-12-02","close":5970.0},{"date":"2025-12-03","close":6000.0},{"date":"2025-12-04","close":6400.0},{"date":"2025-12-05","close":6360.0},{"date":"2025-12-08","close":6560.0},{"date":"2025-12-09","close":6410.0},{"date":"2025-12-10","close":6270.0},{"date":"2025-12-11","close":6230.0},{"date":"2025-12-12","close":6030.0},{"date":"2025-12-15","close":6000.0},{"date":"2025-12-16","close":5860.0},{"date":"2025-12-17","close":5870.0},{"date":"2025-12-18","close":5750.0},{"date":"2025-12-19","close":5760.0},{"date":"2025-12-22","close":5630.0},{"date":"2025-12-23","close":5540.0},{"date":"2025-12-24","close":5560.0},{"date":"2025-12-26","close":5590.0},{"date":"2025-12-29","close":5640.0},{"date":"2025-12-30","close":5550.0},{"date":"2026-01-02","close":5600.0},{"date":"2026-01-05","close":5630.0},{"date":"2026-01-06","close":5400.0},{"date":"2026-01-07","close":5340.0},{"date":"2026-01-08","close":5430.0},{"date":"2026-01-09","close":5460.0},{"date":"2026-01-12","close":5380.0},{"date":"2026-01-13","close":5370.0},{"date":"2026-01-14","close":5210.0},{"date":"2026-01-15","close":5240.0},{"date":"2026-01-16","close":5130.0},{"date":"2026-01-19","close":5050.0},{"date":"2026-01-20","close":5000.0},{"date":"2026-01-21","close":4895.0},{"date":"2026-01-22","close":4950.0},{"date":"2026-01-23","close":5160.0},{"date":"2026-01-26","close":5060.0},{"date":"2026-01-27","close":5060.0},{"date":"2026-01-28","close":5000.0},{"date":"2026-01-29","close":5080.0},{"date":"2026-01-30","close":4950.0},{"date":"2026-02-02","close":4825.0},{"date":"2026-02-03","close":4975.0},{"date":"2026-02-04","close":5730.0},{"date":"2026-02-05","close":5860.0},{"date":"2026-02-06","close":5480.0},{"date":"2026-02-09","close":5700.0},{"date":"2026-02-10","close":5670.0},{"date":"2026-02-11","close":5670.0},{"date":"2026-02-12","close":5650.0},{"date":"2026-02-13","close":5700.0},{"date":"2026-02-19","close":5840.0},{"date":"2026-02-20","close":5930.0},{"date":"2026-02-23","close":6590.0},{"date":"2026-02-24","close":6980.0},{"date":"2026-02-25","close":7070.0},{"date":"2026-02-26","close":6680.0},{"date":"2026-02-27","close":6750.0},{"date":"2026-03-03","close":6760.0},{"date":"2026-03-04","close":6010.0},{"date":"2026-03-05","close":6230.0},{"date":"2026-03-06","close":6510.0},{"date":"2026-03-09","close":5980.0},{"date":"2026-03-10","close":6250.0},{"date":"2026-03-11","close":6180.0},{"date":"2026-03-12","close":6180.0},{"date":"2026-03-13","close":6240.0},{"date":"2026-03-16","close":5750.0},{"date":"2026-03-17","close":5200.0},{"date":"2026-03-18","close":6000.0},{"date":"2026-03-19","close":5430.0},{"date":"2026-03-20","close":5590.0},{"date":"2026-03-23","close":5340.0},{"date":"2026-03-24","close":5280.0},{"date":"2026-03-25","close":5420.0},{"date":"2026-03-26","close":5430.0},{"date":"2026-03-27","close":5310.0},{"date":"2026-03-30","close":5150.0},{"date":"2026-03-31","close":5170.0},{"date":"2026-04-01","close":5300.0},{"date":"2026-04-02","close":5180.0},{"date":"2026-04-03","close":5400.0},{"date":"2026-04-06","close":5170.0},{"date":"2026-04-07","close":5360.0},{"date":"2026-04-08","close":5260.0},{"date":"2026-04-09","close":5280.0},{"date":"2026-04-10","close":5490.0},{"date":"2026-04-13","close":5390.0},{"date":"2026-04-14","close":5590.0},{"date":"2026-04-15","close":5580.0},{"date":"2026-04-16","close":5560.0},{"date":"2026-04-17","close":5470.0},{"date":"2026-04-20","close":5760.0},{"date":"2026-04-21","close":5740.0},{"date":"2026-04-22","close":5560.0},{"date":"2026-04-23","close":5450.0},{"date":"2026-04-24","close":5370.0},{"date":"2026-04-27","close":5240.0},{"date":"2026-04-28","close":5230.0},{"date":"2026-04-29","close":5390.0},{"date":"2026-04-30","close":5200.0},{"date":"2026-05-04","close":5210.0},{"date":"2026-05-06","close":5050.0},{"date":"2026-05-07","close":5140.0},{"date":"2026-05-08","close":4955.0},{"date":"2026-05-11","close":4840.0},{"date":"2026-05-12","close":4815.0},{"date":"2026-05-13","close":4900.0},{"date":"2026-05-14","close":4895.0},{"date":"2026-05-15","close":4745.0},{"date":"2026-05-18","close":4680.0},{"date":"2026-05-19","close":4880.0},{"date":"2026-05-20","close":4530.0},{"date":"2026-05-21","close":4650.0},{"date":"2026-05-22","close":4580.0},{"date":"2026-05-26","close":4320.0},{"date":"2026-05-27","close":4250.0},{"date":"2026-05-28","close":4150.0},{"date":"2026-05-29","close":4240.0},{"date":"2026-06-01","close":4825.0},{"date":"2026-06-02","close":4200.0},{"date":"2026-06-04","close":4540.0},{"date":"2026-06-05","close":4435.0},{"date":"2026-06-08","close":3995.0},{"date":"2026-06-09","close":4045.0},{"date":"2026-06-10","close":3995.0},{"date":"2026-06-11","close":4160.0},{"date":"2026-06-12","close":3895.0},{"date":"2026-06-15","close":3940.0},{"date":"2026-06-16","close":4165.0},{"date":"2026-06-17","close":4000.0},{"date":"2026-06-18","close":3740.0},{"date":"2026-06-19","close":3650.0},{"date":"2026-06-22","close":3485.0},{"date":"2026-06-23","close":3455.0},{"date":"2026-06-24","close":3325.0},{"date":"2026-06-25","close":3415.0},{"date":"2026-06-26","close":3530.0},{"date":"2026-06-29","close":3625.0},{"date":"2026-06-30","close":3595.0},{"date":"2026-07-01","close":3970.0},{"date":"2026-07-02","close":3730.0},{"date":"2026-07-03","close":3950.0},{"date":"2026-07-06","close":3595.0},{"date":"2026-07-07","close":3780.0},{"date":"2026-07-08","close":3400.0},{"date":"2026-07-09","close":3420.0},{"date":"2026-07-10","close":3445.0},{"date":"2026-07-13","close":3265.0},{"date":"2026-07-14","close":3340.0},{"date":"2026-07-15","close":3365.0},{"date":"2026-07-16","close":3430.0},{"date":"2026-07-20","close":3355.0},{"date":"2026-07-21","close":3455.0},{"date":"2026-07-22","close":3410.0},{"date":"2026-07-23","close":3455.0},{"date":"2026-07-24","close":3400.0},{"date":"2026-07-27","close":3335.0},{"date":"2026-07-28","close":3010.0},{"date":"2026-07-29","close":3130.0},{"date":"2026-07-30","close":3080.0},{"date":"2026-07-31","close":3250.0},{"date":"2026-08-03","close":3255.0},{"date":"2026-08-04","close":3345.0},{"date":"2026-08-05","close":3390.0},{"date":"2026-08-06","close":3355.0},{"date":"2026-08-07","close":3360.0},{"date":"2026-08-10","close":3530.0},{"date":"2026-08-11","close":3565.0},{"date":"2026-08-12","close":3755.0},{"date":"2026-08-13","close":3600.0},{"date":"2026-08-14","close":3475.0},{"date":"2026-08-18","close":3465.0},{"date":"2026-08-19","close":3345.0},{"date":"2026-08-20","close":3390.0},{"date":"2026-08-21","close":3395.0},{"date":"2026-08-24","close":3350.0},{"date":"2026-08-25","close":3320.0},{"date":"2026-08-26","close":3255.0},{"date":"2026-08-27","close":3205.0},{"date":"2026-08-28","close":3360.0},{"date":"2026-08-31","close":3420.0},{"date":"2026-09-01","close":3410.0},{"date":"2026-09-02","close":3230.0},{"date":"2026-09-03","close":3275.0},{"date":"2026-09-04","close":3300.0},{"date":"2026-09-07","close":3315.0},{"date":"2026-09-08","close":3315.0},{"date":"2026-09-09","close":3300.0},{"date":"2026-09-10","close":3260.0},{"date":"2026-09-11","close":3275.0},{"date":"2026-09-14","close":3300.0},{"date":"2026-09-15","close":3170.0},{"date":"2026-09-16","close":3200.0},{"date":"2026-09-17","close":3220.0},{"date":"2026-09-18","close":3260.0},{"date":"2026-09-21","close":3260.0},{"date":"2026-09-22","close":3125.0},{"date":"2026-09-23","close":3160.0},{"date":"2026-09-28","close":3005.0},{"date":"2026-09-29","close":3040.0},{"date":"2026-09-30","close":2925.0},{"date":"2026-10-01","close":3095.0},{"date":"2026-10-02","close":3000.0},{"date":"2026-10-06","close":3020.0},{"date":"2026-10-07","close":3405.0},{"date":"2026-10-08","close":3090.0},{"date":"2026-10-12","close":3220.0},{"date":"2026-10-13","close":3220.0},{"date":"2026-10-14","close":3155.0},{"date":"2026-10-15","close":2985.0},{"date":"2026-10-16","close":3060.0},{"date":"2026-10-19","close":3120.0},{"date":"2026-10-20","close":3040.0},{"date":"2026-10-21","close":3070.0},{"date":"2026-10-22","close":3020.0},{"date":"2026-10-23","close":2940.0}],"chart_data":[{"date":"2024-11-18","open":10730,"high":11480,"low":7030,"close":7090,"volume":10563521},{"date":"2024-11-19","open":6970,"high":7300,"low":6650,"close":6840,"volume":1926639},{"date":"2024-11-20","open":6740,"high":7090,"low":6440,"close":6890,"volume":1485416},{"date":"2024-11-21","open":6880,"high":7050,"low":6650,"close":6980,"volume":593079},{"date":"2024-11-22","open":7100,"high":7430,"low":6900,"close":7160,"volume":879241},{"date":"2024-11-25","open":7240,"high":7950,"low":7100,"close":7130,"volume":2981476},{"date":"2024-11-26","open":7090,"high":7620,"low":6920,"close":7090,"volume":816172},{"date":"2024-11-27","open":7090,"high":7250,"low":6860,"close":6860,"volume":299353,"rsi_14":36.78},{"date":"2024-11-28","open":6860,"high":7500,"low":6780,"close":7300,"volume":638482,"rsi_14":71.7},{"date":"2024-11-29","open":7200,"high":7360,"low":7050,"close":7050,"volume":232457,"rsi_14":56.35,"sma_20":7039.0},{"date":"2024-12-02","open":7080,"high":7460,"low":7050,"close":7110,"volume":321691,"rsi_14":55.28,"sma_20":7041.0},{"date":"2024-12-03","open":7200,"high":7360,"low":7100,"close":7150,"volume":132473,"rsi_14":49.54,"sma_20":7056.5},{"date":"2024-12-04","open":7000,"high":7070,"low":6590,"close":6900,"volume":236057,"rsi_14":41.22,"sma_20":7073.0},{"date":"2024-12-05","open":6940,"high":7300,"low":6450,"close":6520,"volume":307499,"rsi_14":32.73,"sma_20":7050.0},{"date":"2024-12-06","open":6630,"high":6650,"low":5890,"close":6200,"volume":233544,"rsi_14":31.03,"sma_20":6979.0},{"date":"2024-12-09","open":5960,"high":6020,"low":5790,"close":5850,"volume":129602,"rsi_14":6.06,"sma_20":6867.0},{"date":"2024-12-10","open":5850,"high":6130,"low":5850,"close":5970,"volume":48226,"rsi_14":14.47,"sma_20":6747.0},{"date":"2024-12-11","open":6200,"high":6300,"low":6080,"close":6130,"volume":82977,"rsi_14":19.75,"sma_20":6654.5},{"date":"2024-12-12","open":6240,"high":6250,"low":6070,"close":6200,"volume":60495,"rsi_14":21.21,"sma_20":6563.0},{"date":"2024-12-13","open":6200,"high":6270,"low":6130,"close":6260,"volume":47111,"rsi_14":28.08,"sma_20":6429.0},{"date":"2024-12-16","open":6290,"high":6700,"low":6260,"close":6620,"volume":99789,"rsi_14":53.47,"sma_20":6404.5},{"date":"2024-12-17","open":6680,"high":6680,"low":6480,"close":6650,"volume":49951,"rsi_14":69.57,"sma_20":6355.0},{"date":"2024-12-18","open":6650,"high":7120,"low":6510,"close":6960,"volume":180134,"rsi_14":100.0,"sma_20":6336.0},{"date":"2024-12-19","open":6670,"high":7100,"low":6670,"close":6950,"volume":112681,"rsi_14":99.0,"sma_20":6379.0},{"date":"2024-12-20","open":6950,"high":7000,"low":6530,"close":6670,"volume":48235,"rsi_14":74.11,"sma_20":6426.0},{"date":"2024-12-23","open":7100,"high":7190,"low":6660,"close":6720,"volume":142055,"rsi_14":73.64,"sma_20":6513.0},{"date":"2024-12-24","open":6720,"high":6940,"low":6500,"close":6880,"volume":109433,"rsi_14":49.62,"sma_20":6647.5},{"date":"2024-12-26","open":6860,"high":6880,"low":6530,"close":6530,"volume":48099,"rsi_14":50.19,"sma_20":6631.0},{"date":"2024-12-27","open":6530,"high":6570,"low":6300,"close":6570,"volume":35908,"rsi_14":57.87,"sma_20":6594.5},{"date":"2024-12-30","open":6510,"high":6530,"low":6360,"close":6440,"volume":35323,"rsi_14":63.85,"sma_20":6564.0},{"date":"2025-01-02","open":6440,"high":6580,"low":6360,"close":6450,"volume":19014,"rsi_14":61.88,"sma_20":6531.0},{"date":"2025-01-03","open":6450,"high":6790,"low":6450,"close":6790,"volume":31997,"rsi_14":65.0,"sma_20":6513.0},{"date":"2025-01-06","open":6830,"high":6910,"low":6670,"close":6720,"volume":73842,"rsi_14":61.82,"sma_20":6504.0},{"date":"2025-01-07","open":6730,"high":6790,"low":6560,"close":6580,"volume":29668,"rsi_14":57.02,"sma_20":6507.0},{"date":"2025-01-08","open":6670,"high":6670,"low":6380,"close":6420,"volume":52631,"rsi_14":45.19,"sma_20":6518.0},{"date":"2025-01-09","open":6430,"high":6470,"low":6360,"close":6440,"volume":24387,"rsi_14":44.93,"sma_20":6547.5},{"date":"2025-01-10","open":6380,"high":6430,"low":6330,"close":6390,"volume":15458,"rsi_14":34.25,"sma_20":6568.5},{"date":"2025-01-13","open":6460,"high":6480,"low":6270,"close":6440,"volume":21542,"rsi_14":36.22,"sma_20":6584.0},{"date":"2025-01-14","open":6440,"high":6490,"low":6350,"close":6370,"volume":17992,"rsi_14":40.85,"sma_20":6592.5},{"date":"2025-01-15","open":6390,"high":6510,"low":6260,"close":6370,"volume":23319,"rsi_14":38.99,"sma_20":6598.0},{"date":"2025-01-16","open":6390,"high":6490,"low":6360,"close":6450,"volume":14273,"rsi_14":35.76,"sma_20":6589.5},{"date":"2025-01-17","open":6450,"high":6450,"low":6300,"close":6440,"volume":11049,"rsi_14":46.15,"sma_20":6579.0},{"date":"2025-01-20","open":6380,"high":6440,"low":6340,"close":6380,"volume":17160,"rsi_14":42.02,"sma_20":6550.0},{"date":"2025-01-21","open":6380,"high":6490,"low":6130,"close":6280,"volume":16980,"rsi_14":43.1,"sma_20":6516.5},{"date":"2025-01-22","open":6390,"high":6390,"low":6140,"close":6140,"volume":12061,"rsi_14":37.98,"sma_20":6490.0},{"date":"2025-01-23","open":6110,"high":6110,"low":5900,"close":5950,"volume":26598,"rsi_14":13.16,"sma_20":6451.5},{"date":"2025-01-24","open":5860,"high":6060,"low":5860,"close":6000,"volume":7563,"rsi_14":17.86,"sma_20":6407.5},{"date":"2025-01-31","open":6000,"high":6020,"low":5710,"close":5870,"volume":37205,"rsi_14":18.02,"sma_20":6374.5},{"date":"2025-02-03","open":5830,"high":5830,"low":5550,"close":5770,"volume":33132,"rsi_14":19.05,"sma_20":6334.5},{"date":"2025-02-04","open":5770,"high":5880,"low":5560,"close":5680,"volume":72781,"rsi_14":16.07,"sma_20":6296.5},{"date":"2025-02-05","open":5680,"high":5800,"low":5500,"close":5590,"volume":59614,"rsi_14":15.52,"sma_20":6253.5},{"date":"2025-02-06","open":5590,"high":5680,"low":5520,"close":5580,"volume":14715,"rsi_14":11.61,"sma_20":6193.0},{"date":"2025-02-07","open":5600,"high":5630,"low":5220,"close":5220,"volume":176188,"rsi_14":9.22,"sma_20":6118.0},{"date":"2025-02-10","open":5230,"high":5700,"low":5190,"close":5700,"volume":61265,"rsi_14":32.28,"sma_20":6074.0},{"date":"2025-02-11","open":5700,"high":5740,"low":5440,"close":5670,"volume":43074,"rsi_14":28.8,"sma_20":6036.5},{"date":"2025-02-12","open":5790,"high":5790,"low":5590,"close":5590,"volume":19714,"rsi_14":27.75,"sma_20":5994.0},{"date":"2025-02-13","open":5550,"high":5830,"low":5420,"close":5580,"volume":39924,"rsi_14":28.49,"sma_20":5953.5},{"date":"2025-02-14","open":5680,"high":5750,"low":5330,"close":5330,"volume":78071,"rsi_14":26.37,"sma_20":5898.0},{"date":"2025-02-17","open":5350,"high":5520,"low":5260,"close":5460,"volume":117703,"rsi_14":33.0,"sma_20":5852.5},{"date":"2025-02-18","open":5510,"high":5800,"low":5430,"close":5660,"volume":62986,"rsi_14":42.79,"sma_20":5817.0,"sma_60":6383.0},{"date":"2025-02-19","open":5790,"high":5790,"low":5600,"close":5680,"volume":43973,"rsi_14":41.92,"sma_20":5778.5,"sma_60":6359.5},{"date":"2025-02-20","open":5780,"high":5780,"low":5510,"close":5610,"volume":30865,"rsi_14":43.23,"sma_20":5737.0,"sma_60":6339.0},{"date":"2025-02-21","open":5560,"high":5690,"low":5530,"close":5660,"volume":19471,"rsi_14":47.06,"sma_20":5701.0,"sma_60":6318.5},{"date":"2025-02-24","open":5650,"high":5850,"low":5590,"close":5780,"volume":57673,"rsi_14":52.63,"sma_20":5676.0,"sma_60":6298.5},{"date":"2025-02-25","open":5720,"high":5850,"low":5600,"close":5700,"volume":37144,"rsi_14":52.91,"sma_20":5654.0,"sma_60":6274.17},{"date":"2025-02-26","open":5670,"high":7030,"low":5580,"close":5620,"volume":4770213,"rsi_14":51.02,"sma_20":5637.5,"sma_60":6249.0},{"date":"2025-02-27","open":5650,"high":5820,"low":5450,"close":5520,"volume":374760,"rsi_14":58.82,"sma_20":5613.5,"sma_60":6222.83},{"date":"2025-02-28","open":5470,"high":5610,"low":5310,"close":5530,"volume":146129,"rsi_14":43.09,"sma_20":5596.5,"sma_60":6200.67},{"date":"2025-03-04","open":5410,"high":5570,"low":5350,"close":5450,"volume":69317,"rsi_14":41.41,"sma_20":5580.5,"sma_60":6169.83},{"date":"2025-03-05","open":5400,"high":5600,"low":5400,"close":5510,"volume":37112,"rsi_14":46.83,"sma_20":5572.0,"sma_60":6144.17},{"date":"2025-03-06","open":5560,"high":5590,"low":5450,"close":5540,"volume":31978,"rsi_14":48.44,"sma_20":5569.5,"sma_60":6118.0},{"date":"2025-03-07","open":5470,"high":5670,"low":5420,"close":5420,"volume":37335,"rsi_14":53.91,"sma_20":5561.5,"sma_60":6089.17},{"date":"2025-03-10","open":5420,"high":5550,"low":5360,"close":5420,"volume":17249,"rsi_14":48.04,"sma_20":5571.5,"sma_60":6064.5},{"date":"2025-03-11","open":5310,"high":5580,"low":5270,"close":5490,"volume":31606,"rsi_14":40.45,"sma_20":5561.0,"sma_60":6047.33},{"date":"2025-03-12","open":5490,"high":5670,"low":5390,"close":5570,"volume":42886,"rsi_14":44.21,"sma_20":5556.0,"sma_60":6036.83},{"date":"2025-03-13","open":5570,"high":5670,"low":5440,"close":5510,"volume":44750,"rsi_14":44.68,"sma_20":5552.0,"sma_60":6031.17},{"date":"2025-03-14","open":5530,"high":5660,"low":5450,"close":5660,"volume":29093,"rsi_14":50.0,"sma_20":5556.0,"sma_60":6026.0},{"date":"2025-03-17","open":5650,"high":5740,"low":5560,"close":5640,"volume":46259,"rsi_14":42.55,"sma_20":5571.5,"sma_60":6017.83},{"date":"2025-03-18","open":5640,"high":5730,"low":5590,"close":5610,"volume":36004,"rsi_14":44.94,"sma_20":5579.0,"sma_60":6008.0},{"date":"2025-03-19","open":5610,"high":5680,"low":5560,"close":5590,"volume":32201,"rsi_14":48.19,"sma_20":5575.5,"sma_60":5996.83},{"date":"2025-03-20","open":5630,"high":5630,"low":5460,"close":5490,"volume":24836,"rsi_14":48.19,"sma_20":5566.0,"sma_60":5978.0},{"date":"2025-03-21","open":5470,"high":5590,"low":5410,"close":5440,"volume":20311,"rsi_14":44.83,"sma_20":5557.5,"sma_60":5957.83},{"date":"2025-03-24","open":5450,"high":5550,"low":5400,"close":5490,"volume":13115,"rsi_14":52.38,"sma_20":5549.0,"sma_60":5933.33},{"date":"2025-03-25","open":5490,"high":5580,"low":5300,"close":5370,"volume":27933,"rsi_14":42.22,"sma_20":5528.5,"sma_60":5907.0},{"date":"2025-03-26","open":5370,"high":5450,"low":5300,"close":5330,"volume":15213,"rsi_14":38.46,"sma_20":5510.0,"sma_60":5884.67},{"date":"2025-03-27","open":5330,"high":5370,"low":5270,"close":5340,"volume":12429,"rsi_14":45.0,"sma_20":5496.0,"sma_60":5861.67},{"date":"2025-03-28","open":5330,"high":5470,"low":5200,"close":5380,"volume":16110,"rsi_14":47.62,"sma_20":5489.0,"sma_60":5836.67},{"date":"2025-03-31","open":5230,"high":5290,"low":4925,"close":4925,"volume":71738,"rsi_14":26.94,"sma_20":5458.75,"sma_60":5809.92},{"date":"2025-04-01","open":4880,"high":5200,"low":4880,"close":5150,"volume":25621,"rsi_14":34.67,"sma_20":5443.75,"sma_60":5786.25},{"date":"2025-04-02","open":5200,"high":5200,"low":5010,"close":5120,"volume":15156,"rsi_14":35.45,"sma_20":5424.25,"sma_60":5764.25},{"date":"2025-04-03","open":5110,"high":5110,"low":4710,"close":5000,"volume":46451,"rsi_14":24.81,"sma_20":5397.25,"sma_60":5740.08},{"date":"2025-04-04","open":4805,"high":5200,"low":4805,"close":5190,"volume":26337,"rsi_14":34.8,"sma_20":5385.75,"sma_60":5713.42},{"date":"2025-04-07","open":5090,"high":5090,"low":4865,"close":4885,"volume":39988,"rsi_14":29.34,"sma_20":5359.0,"sma_60":5682.83},{"date":"2025-04-08","open":4920,"high":5080,"low":4920,"close":5020,"volume":12514,"rsi_14":34.76,"sma_20":5335.5,"sma_60":5656.83},{"date":"2025-04-09","open":4905,"high":5080,"low":4880,"close":4880,"volume":12671,"rsi_14":34.03,"sma_20":5301.0,"sma_60":5631.17},{"date":"2025-04-10","open":5080,"high":5150,"low":4980,"close":5140,"volume":19676,"rsi_14":42.92,"sma_20":5282.5,"sma_60":5609.5},{"date":"2025-04-11","open":5110,"high":5170,"low":5020,"close":5150,"volume":10423,"rsi_14":41.83,"sma_20":5257.0,"sma_60":5588.83},{"date":"2025-04-14","open":5320,"high":5520,"low":5210,"close":5350,"volume":38181,"rsi_14":49.54,"sma_20":5242.5,"sma_60":5570.67},{"date":"2025-04-15","open":5360,"high":5410,"low":5320,"close":5400,"volume":18123,"rsi_14":51.61,"sma_20":5232.0,"sma_60":5554.5},{"date":"2025-04-16","open":5400,"high":5410,"low":5230,"close":5240,"volume":14920,"rsi_14":47.84,"sma_20":5214.5,"sma_60":5535.67},{"date":"2025-04-17","open":5250,"high":5310,"low":5230,"close":5270,"volume":7545,"rsi_14":47.62,"sma_20":5203.5,"sma_60":5516.0},{"date":"2025-04-18","open":5270,"high":5340,"low":5020,"close":5300,"volume":11068,"rsi_14":59.95,"sma_20":5196.5,"sma_60":5497.0},{"date":"2025-04-21","open":5300,"high":5400,"low":5190,"close":5220,"volume":21491,"rsi_14":52.01,"sma_20":5183.0,"sma_60":5477.67},{"date":"2025-04-22","open":5170,"high":5280,"low":5120,"close":5260,"volume":9903,"rsi_14":54.0,"sma_20":5177.5,"sma_60":5460.67},{"date":"2025-04-23","open":5280,"high":5420,"low":5250,"close":5320,"volume":27094,"rsi_14":59.47,"sma_20":5177.0,"sma_60":5447.0},{"date":"2025-04-24","open":5370,"high":5370,"low":5200,"close":5230,"volume":12885,"rsi_14":51.26,"sma_20":5171.5,"sma_60":5435.0},{"date":"2025-04-25","open":5270,"high":5390,"low":5230,"close":5360,"volume":12190,"rsi_14":66.78,"sma_20":5170.5,"sma_60":5424.33},{"date":"2025-04-28","open":5360,"high":5400,"low":5200,"close":5210,"volume":14772,"rsi_14":56.64,"sma_20":5184.75,"sma_60":5413.33},{"date":"2025-04-29","open":5210,"high":5290,"low":5180,"close":5280,"volume":8698,"rsi_14":64.71,"sma_20":5191.25,"sma_60":5405.17},{"date":"2025-04-30","open":5300,"high":5300,"low":5150,"close":5160,"volume":9575,"rsi_14":50.82,"sma_20":5193.25,"sma_60":5396.5},{"date":"2025-05-02","open":5140,"high":5300,"low":5060,"close":5190,"volume":4529,"rsi_14":51.61,"sma_20":5202.75,"sma_60":5389.83},{"date":"2025-05-07","open":5200,"high":5200,"low":5120,"close":5130,"volume":4996,"rsi_14":40.0,"sma_20":5199.75,"sma_60":5382.33},{"date":"2025-05-08","open":5140,"high":5240,"low":5090,"close":5160,"volume":12214,"rsi_14":38.89,"sma_20":5213.5,"sma_60":5381.33},{"date":"2025-05-09","open":5100,"high":5290,"low":5090,"close":5150,"volume":6377,"rsi_14":45.16,"sma_20":5220.0,"sma_60":5372.17},{"date":"2025-05-12","open":5100,"high":5340,"low":5100,"close":5140,"volume":6219,"rsi_14":42.86,"sma_20":5233.0,"sma_60":5363.33},{"date":"2025-05-13","open":5150,"high":5300,"low":5080,"close":5170,"volume":17807,"rsi_14":42.86,"sma_20":5234.5,"sma_60":5356.33},{"date":"2025-05-14","open":5180,"high":5250,"low":5060,"close":5200,"volume":10747,"rsi_14":48.84,"sma_20":5237.0,"sma_60":5350.0},{"date":"2025-05-15","open":5230,"high":5290,"low":5130,"close":5200,"volume":19466,"rsi_14":46.34,"sma_20":5229.5,"sma_60":5347.83},{"date":"2025-05-16","open":5210,"high":5290,"low":5100,"close":5100,"volume":13474,"rsi_14":37.21,"sma_20":5214.5,"sma_60":5341.83},{"date":"2025-05-19","open":5100,"high":5100,"low":4905,"close":4925,"volume":20716,"rsi_14":33.86,"sma_20":5198.75,"sma_60":5329.58,"sma_120":5856.29},{"date":"2025-05-20","open":4910,"high":5100,"low":4910,"close":5090,"volume":6524,"rsi_14":36.22,"sma_20":5189.75,"sma_60":5319.75,"sma_120":5839.62},{"date":"2025-05-21","open":5220,"high":5500,"low":5010,"close":5300,"volume":43499,"rsi_14":54.33,"sma_20":5189.75,"sma_60":5314.58,"sma_120":5826.79},{"date":"2025-05-22","open":5240,"high":5310,"low":5120,"close":5170,"volume":10978,"rsi_14":45.0,"sma_20":5187.25,"sma_60":5306.42,"sma_120":5812.46},{"date":"2025-05-23","open":5140,"high":5200,"low":5120,"close":5180,"volume":3378,"rsi_14":51.01,"sma_20":5183.25,"sma_60":5296.42,"sma_120":5797.46},{"date":"2025-05-26","open":5270,"high":5300,"low":5170,"close":5180,"volume":6319,"rsi_14":49.48,"sma_20":5176.25,"sma_60":5287.75,"sma_120":5780.96},{"date":"2025-05-27","open":5270,"high":5300,"low":5130,"close":5190,"volume":10899,"rsi_14":53.3,"sma_20":5174.25,"sma_60":5280.58,"sma_120":5764.79},{"date":"2025-05-28","open":5190,"high":5360,"low":5180,"close":5250,"volume":26823,"rsi_14":54.79,"sma_20":5168.75,"sma_60":5276.08,"sma_120":5749.46},{"date":"2025-05-29","open":5180,"high":5280,"low":5120,"close":5250,"volume":15232,"rsi_14":55.38,"sma_20":5170.75,"sma_60":5271.42,"sma_120":5736.04},{"date":"2025-05-30","open":5220,"high":5250,"low":5110,"close":5120,"volume":18720,"rsi_14":49.05,"sma_20":5162.75,"sma_60":5265.92,"sma_120":5717.88},{"date":"2025-06-02","open":5130,"high":5220,"low":5120,"close":5200,"volume":8239,"rsi_14":51.36,"sma_20":5164.75,"sma_60":5260.75,"sma_120":5702.46},{"date":"2025-06-04","open":5170,"high":5240,"low":5140,"close":5180,"volume":7231,"rsi_14":49.08,"sma_20":5164.25,"sma_60":5254.75,"sma_120":5686.38},{"date":"2025-06-05","open":5180,"high":5240,"low":5130,"close":5170,"volume":7097,"rsi_14":48.64,"sma_20":5166.25,"sma_60":5250.58,"sma_120":5669.88},{"date":"2025-06-09","open":5180,"high":5240,"low":5150,"close":5190,"volume":7889,"rsi_14":54.41,"sma_20":5167.75,"sma_60":5246.75,"sma_120":5655.62},{"date":"2025-06-10","open":5220,"high":5240,"low":5090,"close":5120,"volume":38399,"rsi_14":60.66,"sma_20":5166.25,"sma_60":5240.58,"sma_120":5643.96},{"date":"2025-06-11","open":5150,"high":5200,"low":5120,"close":5120,"volume":9361,"rsi_14":52.0,"sma_20":5165.25,"sma_60":5233.08,"sma_120":5634.96},{"date":"2025-06-12","open":5180,"high":5230,"low":5150,"close":5180,"volume":8156,"rsi_14":40.0,"sma_20":5165.75,"sma_60":5227.58,"sma_120":5629.38},{"date":"2025-06-13","open":5230,"high":5230,"low":5050,"close":5200,"volume":19369,"rsi_14":53.06,"sma_20":5165.75,"sma_60":5219.92,"sma_120":5622.96},{"date":"2025-06-16","open":5200,"high":5220,"low":5130,"close":5220,"volume":8710,"rsi_14":54.0,"sma_20":5166.75,"sma_60":5212.92,"sma_120":5615.38},{"date":"2025-06-17","open":5230,"high":5230,"low":5080,"close":5150,"volume":19601,"rsi_14":47.37,"sma_20":5169.25,"sma_60":5205.25,"sma_120":5606.62},{"date":"2025-06-18","open":5150,"high":5180,"low":5080,"close":5130,"volume":12821,"rsi_14":44.83,"sma_20":5179.5,"sma_60":5197.58,"sma_120":5597.21},{"date":"2025-06-19","open":5180,"high":5180,"low":5090,"close":5160,"volume":11531,"rsi_14":41.82,"sma_20":5183.0,"sma_60":5192.08,"sma_120":5585.04},{"date":"2025-06-20","open":5210,"high":5210,"low":5110,"close":5140,"volume":20400,"rsi_14":40.35,"sma_20":5175.0,"sma_60":5187.08,"sma_120":5572.46},{"date":"2025-06-23","open":5140,"high":5140,"low":5030,"close":5120,"volume":18144,"rsi_14":50.0,"sma_20":5172.5,"sma_60":5180.92,"sma_120":5557.12},{"date":"2025-06-24","open":5210,"high":5210,"low":5100,"close":5210,"volume":22402,"rsi_14":51.06,"sma_20":5174.0,"sma_60":5178.25,"sma_120":5542.62},{"date":"2025-06-25","open":5210,"high":5240,"low":5140,"close":5150,"volume":10943,"rsi_14":47.06,"sma_20":5172.5,"sma_60":5175.25,"sma_120":5529.96},{"date":"2025-06-26","open":5150,"high":5200,"low":5070,"close":5140,"volume":7893,"rsi_14":47.06,"sma_20":5170.0,"sma_60":5171.92,"sma_120":5516.79},{"date":"2025-06-27","open":5100,"high":5140,"low":5010,"close":5020,"volume":16594,"rsi_14":36.07,"sma_20":5158.5,"sma_60":5165.92,"sma_120":5501.29},{"date":"2025-06-30","open":5020,"high":5130,"low":4980,"close":4995,"volume":12747,"rsi_14":38.94,"sma_20":5145.75,"sma_60":5167.08,"sma_120":5488.5},{"date":"2025-07-01","open":5010,"high":5080,"low":4990,"close":4995,"volume":14306,"rsi_14":38.94,"sma_20":5139.5,"sma_60":5164.5,"sma_120":5475.38},{"date":"2025-07-02","open":5010,"high":5010,"low":4920,"close":4935,"volume":17328,"rsi_14":28.32,"sma_20":5126.25,"sma_60":5161.42,"sma_120":5462.83},{"date":"2025-07-03","open":4910,"high":5070,"low":4910,"close":5040,"volume":9092,"rsi_14":37.69,"sma_20":5119.25,"sma_60":5162.08,"sma_120":5451.08},{"date":"2025-07-04","open":5040,"high":5090,"low":4965,"close":4995,"volume":13268,"rsi_14":33.33,"sma_20":5110.5,"sma_60":5158.83,"sma_120":5436.12},{"date":"2025-07-07","open":4995,"high":5000,"low":4905,"close":4940,"volume":18878,"rsi_14":34.09,"sma_20":5098.0,"sma_60":5159.75,"sma_120":5421.29},{"date":"2025-07-08","open":4950,"high":5020,"low":4930,"close":4990,"volume":22582,"rsi_14":39.86,"sma_20":5091.5,"sma_60":5159.25,"sma_120":5408.04},{"date":"2025-07-09","open":4980,"high":4980,"low":4940,"close":4950,"volume":9129,"rsi_14":35.0,"sma_20":5083.0,"sma_60":5160.42,"sma_120":5395.79},{"date":"2025-07-10","open":4950,"high":4985,"low":4910,"close":4985,"volume":14245,"rsi_14":39.16,"sma_20":5073.25,"sma_60":5157.83,"sma_120":5383.67},{"date":"2025-07-11","open":4985,"high":4990,"low":4940,"close":4940,"volume":8089,"rsi_14":37.84,"sma_20":5060.25,"sma_60":5154.33,"sma_120":5371.58},{"date":"2025-07-14","open":5010,"high":5010,"low":4880,"close":4885,"volume":9594,"rsi_14":26.95,"sma_20":5043.5,"sma_60":5146.58,"sma_120":5358.62},{"date":"2025-07-15","open":4885,"high":4945,"low":4835,"close":4925,"volume":8826,"rsi_14":33.58,"sma_20":5032.25,"sma_60":5138.67,"sma_120":5346.58},{"date":"2025-07-16","open":4925,"high":5700,"low":4880,"close":5010,"volume":493597,"rsi_14":41.45,"sma_20":5026.25,"sma_60":5134.83,"sma_120":5335.25},{"date":"2025-07-17","open":5010,"high":5110,"low":4940,"close":5020,"volume":49445,"rsi_14":50.0,"sma_20":5019.25,"sma_60":5130.67,"sma_120":5323.33},{"date":"2025-07-18","open":5060,"high":5080,"low":4985,"close":5050,"volume":49025,"rsi_14":54.2,"sma_20":5014.75,"sma_60":5126.5,"sma_120":5311.75},{"date":"2025-07-21","open":5050,"high":5500,"low":5050,"close":5300,"volume":126016,"rsi_14":66.85,"sma_20":5023.75,"sma_60":5127.83,"sma_120":5302.75},{"date":"2025-07-22","open":5280,"high":5490,"low":5150,"close":5170,"volume":66540,"rsi_14":62.05,"sma_20":5021.75,"sma_60":5126.33,"sma_120":5293.5},{"date":"2025-07-23","open":5300,"high":5440,"low":5080,"close":5090,"volume":94527,"rsi_14":52.63,"sma_20":5018.75,"sma_60":5122.5,"sma_120":5284.75},{"date":"2025-07-24","open":5090,"high":5210,"low":5070,"close":5210,"volume":34230,"rsi_14":60.49,"sma_20":5022.25,"sma_60":5122.17,"sma_120":5278.58},{"date":"2025-07-25","open":5190,"high":5350,"low":5100,"close":5120,"volume":34787,"rsi_14":58.49,"sma_20":5027.25,"sma_60":5118.17,"sma_120":5271.25},{"date":"2025-07-28","open":5120,"high":5180,"low":5060,"close":5070,"volume":18535,"rsi_14":53.77,"sma_20":5031.0,"sma_60":5115.83,"sma_120":5264.58},{"date":"2025-07-29","open":5060,"high":5110,"low":5020,"close":5110,"volume":12534,"rsi_14":57.55,"sma_20":5036.75,"sma_60":5113.0,"sma_120":5259.08},{"date":"2025-07-30","open":5110,"high":5200,"low":5050,"close":5100,"volume":25015,"rsi_14":55.56,"sma_20":5045.0,"sma_60":5112.0,"sma_120":5254.25},{"date":"2025-07-31","open":5260,"high":5260,"low":4945,"close":5060,"volume":67279,"rsi_14":55.83,"sma_20":5046.0,"sma_60":5109.83,"sma_120":5249.83},{"date":"2025-08-01","open":5050,"high":5060,"low":4750,"close":4815,"volume":74040,"rsi_14":47.13,"sma_20":5037.0,"sma_60":5104.58,"sma_120":5243.46},{"date":"2025-08-04","open":4815,"high":4970,"low":4790,"close":4850,"volume":25972,"rsi_14":46.91,"sma_20":5032.5,"sma_60":5099.42,"sma_120":5240.38},{"date":"2025-08-05","open":4860,"high":5020,"low":4840,"close":4850,"volume":27545,"rsi_14":42.92,"sma_20":5025.5,"sma_60":5094.42,"sma_120":5233.29},{"date":"2025-08-06","open":4845,"high":4970,"low":4845,"close":4930,"volume":14591,"rsi_14":46.25,"sma_20":5024.5,"sma_60":5090.92,"sma_120":5227.12},{"date":"2025-08-07","open":4940,"high":4980,"low":4875,"close":4945,"volume":11106,"rsi_14":45.57,"sma_20":5022.5,"sma_60":5087.17,"sma_120":5221.75},{"date":"2025-08-08","open":4945,"high":5030,"low":4810,"close":4900,"volume":27398,"rsi_14":29.59,"sma_20":5020.5,"sma_60":5082.17,"sma_120":5216.08},{"date":"2025-08-11","open":4900,"high":4955,"low":4835,"close":4865,"volume":25372,"rsi_14":32.77,"sma_20":5019.5,"sma_60":5076.58,"sma_120":5212.21},{"date":"2025-08-12","open":4855,"high":4935,"low":4840,"close":4875,"volume":12632,"rsi_14":36.81,"sma_20":5017.0,"sma_60":5072.83,"sma_120":5207.33},{"date":"2025-08-13","open":4880,"high":6330,"low":4785,"close":6150,"volume":4860016,"rsi_14":73.86,"sma_20":5074.0,"sma_60":5093.25,"sma_120":5211.42},{"date":"2025-08-14","open":6020,"high":6150,"low":5510,"close":5530,"volume":840202,"rsi_14":58.2,"sma_20":5099.5,"sma_60":5100.58,"sma_120":5210.17},{"date":"2025-08-18","open":5410,"high":5520,"low":5200,"close":5230,"volume":327071,"rsi_14":52.91,"sma_20":5108.5,"sma_60":5099.42,"sma_120":5207.0},{"date":"2025-08-19","open":5240,"high":5590,"low":5210,"close":5590,"volume":377721,"rsi_14":57.82,"sma_20":5123.0,"sma_60":5106.42,"sma_120":5206.42},{"date":"2025-08-20","open":5430,"high":5590,"low":5330,"close":5360,"volume":217419,"rsi_14":53.95,"sma_20":5132.5,"sma_60":5109.42,"sma_120":5202.92},{"date":"2025-08-21","open":5390,"high":5560,"low":5220,"close":5240,"volume":182002,"rsi_14":52.67,"sma_20":5140.0,"sma_60":5110.42,"sma_120":5199.08},{"date":"2025-08-22","open":5290,"high":5790,"low":5280,"close":5500,"volume":737473,"rsi_14":60.12,"sma_20":5154.5,"sma_60":5115.58,"sma_120":5198.08},{"date":"2025-08-25","open":5680,"high":6020,"low":5550,"close":5610,"volume":520418,"rsi_14":60.98,"sma_20":5179.0,"sma_60":5121.58,"sma_120":5198.83},{"date":"2025-08-26","open":5600,"high":5810,"low":5500,"close":5810,"volume":172757,"rsi_14":63.11,"sma_20":5216.0,"sma_60":5130.92,"sma_120":5201.17},{"date":"2025-08-27","open":6030,"high":6880,"low":5950,"close":6370,"volume":1952431,"rsi_14":67.39,"sma_20":5279.0,"sma_60":5151.75,"sma_120":5208.83},{"date":"2025-08-28","open":6280,"high":6570,"low":6100,"close":6110,"volume":212047,"rsi_14":63.28,"sma_20":5329.5,"sma_60":5166.92,"sma_120":5213.83},{"date":"2025-08-29","open":6130,"high":6480,"low":6130,"close":6400,"volume":220375,"rsi_14":66.2,"sma_20":5396.5,"sma_60":5187.25,"sma_120":5221.0},{"date":"2025-09-01","open":6240,"high":6460,"low":5960,"close":6050,"volume":186920,"rsi_14":61.98,"sma_20":5458.25,"sma_60":5201.92,"sma_120":5226.25},{"date":"2025-09-02","open":6110,"high":6340,"low":5890,"close":6300,"volume":117854,"rsi_14":63.74,"sma_20":5530.75,"sma_60":5220.42,"sma_120":5233.58},{"date":"2025-09-03","open":6350,"high":6370,"low":6160,"close":6230,"volume":68123,"rsi_14":51.01,"sma_20":5599.75,"sma_60":5238.92,"sma_120":5239.75},{"date":"2025-09-04","open":6230,"high":6280,"low":6070,"close":6150,"volume":72595,"rsi_14":59.01,"sma_20":5660.75,"sma_60":5256.08,"sma_120":5244.58},{"date":"2025-09-05","open":6130,"high":6190,"low":5930,"close":6040,"volume":68961,"rsi_14":62.46,"sma_20":5715.5,"sma_60":5270.42,"sma_120":5249.0},{"date":"2025-09-08","open":6040,"high":6340,"low":5930,"close":6280,"volume":87887,"rsi_14":61.02,"sma_20":5784.5,"sma_60":5288.42,"sma_120":5254.17},{"date":"2025-09-09","open":6270,"high":6790,"low":6270,"close":6500,"volume":207736,"rsi_14":68.27,"sma_20":5866.25,"sma_60":5309.75,"sma_120":5261.33},{"date":"2025-09-10","open":6500,"high":6660,"low":6360,"close":6520,"volume":83522,"rsi_14":71.19,"sma_20":5948.5,"sma_60":5332.58,"sma_120":5268.92},{"date":"2025-09-11","open":6650,"high":6820,"low":6410,"close":6740,"volume":93676,"rsi_14":70.81,"sma_20":5978.0,"sma_60":5359.42,"sma_120":5278.5},{"date":"2025-09-12","open":6750,"high":7400,"low":6600,"close":7290,"volume":312047,"rsi_14":74.56,"sma_20":6066.0,"sma_60":5394.92,"sma_120":5293.5},{"date":"2025-09-15","open":7270,"high":7870,"low":7070,"close":7720,"volume":239011,"rsi_14":76.16,"sma_20":6190.5,"sma_60":5437.92,"sma_120":5312.5},{"date":"2025-09-16","open":7720,"high":7900,"low":7390,"close":7790,"volume":130778,"rsi_14":72.47,"sma_20":6300.5,"sma_60":5482.42,"sma_120":5331.67},{"date":"2025-09-17","open":7400,"high":7900,"low":7400,"close":7710,"volume":95761,"rsi_14":76.85,"sma_20":6418.0,"sma_60":5524.08,"sma_120":5351.17},{"date":"2025-09-18","open":7809,"high":7809,"low":7483,"close":7760,"volume":63707,"rsi_14":75.53,"sma_20":6548.0,"sma_60":5568.92,"sma_120":5372.08},{"date":"2025-09-19","open":7770,"high":7820,"low":7450,"close":7460,"volume":78524,"rsi_14":74.74,"sma_20":6646.0,"sma_60":5607.58,"sma_120":5389.75},{"date":"2025-09-22","open":7470,"high":8200,"low":7470,"close":7840,"volume":188125,"rsi_14":75.84,"sma_20":6757.5,"sma_60":5654.58,"sma_120":5410.25},{"date":"2025-09-23","open":7810,"high":7960,"low":7540,"close":7950,"volume":87839,"rsi_14":78.48,"sma_20":6864.5,"sma_60":5703.83,"sma_120":5435.46},{"date":"2025-09-24","open":7900,"high":8330,"low":7800,"close":8290,"volume":122242,"rsi_14":82.62,"sma_20":6960.5,"sma_60":5758.75,"sma_120":5461.62},{"date":"2025-09-25","open":8290,"high":8350,"low":7960,"close":8120,"volume":44025,"rsi_14":81.14,"sma_20":7061.0,"sma_60":5811.83,"sma_120":5486.62},{"date":"2025-09-26","open":8130,"high":8130,"low":7490,"close":7620,"volume":112904,"rsi_14":68.61,"sma_20":7122.0,"sma_60":5854.83,"sma_120":5508.46},{"date":"2025-09-29","open":7870,"high":8500,"low":7870,"close":8010,"volume":162749,"rsi_14":70.03,"sma_20":7220.0,"sma_60":5905.08,"sma_120":5531.96},{"date":"2025-09-30","open":8020,"high":8160,"low":7750,"close":7870,"volume":65626,"rsi_14":67.35,"sma_20":7298.5,"sma_60":5953.92,"sma_120":5556.83},{"date":"2025-10-01","open":8100,"high":8100,"low":7600,"close":7600,"volume":54526,"rsi_14":60.91,"sma_20":7367.0,"sma_60":5997.42,"sma_120":5578.33},{"date":"2025-10-02","open":7590,"high":7780,"low":7009,"close":7610,"volume":247093,"rsi_14":54.57,"sma_20":7439.5,"sma_60":6041.58,"sma_120":5601.0},{"date":"2025-10-10","open":7600,"high":7920,"low":7190,"close":7450,"volume":52946,"rsi_14":45.66,"sma_20":7510.0,"sma_60":6082.67,"sma_120":5620.25},{"date":"2025-10-13","open":7400,"high":7530,"low":7120,"close":7450,"volume":70679,"rsi_14":44.41,"sma_20":7568.5,"sma_60":6124.5,"sma_120":5639.42},{"date":"2025-10-14","open":7290,"high":7750,"low":7110,"close":7310,"volume":74842,"rsi_14":43.55,"sma_20":7609.0,"sma_60":6164.92,"sma_120":5655.75},{"date":"2025-10-15","open":7310,"high":7530,"low":7090,"close":7150,"volume":42288,"rsi_14":38.98,"sma_20":7640.5,"sma_60":6202.0,"sma_120":5670.33},{"date":"2025-10-16","open":7150,"high":7250,"low":7010,"close":7020,"volume":46140,"rsi_14":42.36,"sma_20":7654.5,"sma_60":6235.5,"sma_120":5685.17},{"date":"2025-10-17","open":6970,"high":7100,"low":6650,"close":6750,"volume":128288,"rsi_14":30.32,"sma_20":7627.5,"sma_60":6264.33,"sma_120":5697.5},{"date":"2025-10-20","open":6740,"high":6790,"low":6270,"close":6620,"volume":75517,"rsi_14":26.16,"sma_20":7572.5,"sma_60":6290.5,"sma_120":5708.5},{"date":"2025-10-21","open":6560,"high":6840,"low":6510,"close":6540,"volume":33941,"rsi_14":15.42,"sma_20":7510.0,"sma_60":6311.17,"sma_120":5719.5},{"date":"2025-10-22","open":6540,"high":6670,"low":6340,"close":6650,"volume":54866,"rsi_14":20.24,"sma_20":7457.0,"sma_60":6335.83,"sma_120":5731.08},{"date":"2025-10-23","open":6650,"high":6700,"low":6360,"close":6650,"volume":44110,"rsi_14":25.38,"sma_20":7397.5,"sma_60":6361.83,"sma_120":5742.17},{"date":"2025-10-24","open":6850,"high":6850,"low":6440,"close":6440,"volume":24345,"rsi_14":6.15,"sma_20":7346.5,"sma_60":6382.33,"sma_120":5752.25},{"date":"2025-10-27","open":6410,"high":6630,"low":6350,"close":6410,"volume":35982,"rsi_14":6.55,"sma_20":7275.0,"sma_60":6403.83,"sma_120":5761.0},{"date":"2025-10-28","open":6390,"high":6600,"low":6280,"close":6340,"volume":23948,"rsi_14":7.43,"sma_20":7194.5,"sma_60":6425.0,"sma_120":5770.42},{"date":"2025-10-29","open":6340,"high":6490,"low":6300,"close":6440,"volume":26562,"rsi_14":13.29,"sma_20":7102.0,"sma_60":6447.17,"sma_120":5780.08},{"date":"2025-10-30","open":6440,"high":6440,"low":6090,"close":6170,"volume":53488,"rsi_14":12.35,"sma_20":7004.5,"sma_60":6465.0,"sma_120":5788.5},{"date":"2025-10-31","open":6200,"high":6640,"low":6170,"close":6320,"volume":55124,"rsi_14":19.46,"sma_20":6939.5,"sma_60":6486.0,"sma_120":5797.92},{"date":"2025-11-03","open":6340,"high":6350,"low":5990,"close":5990,"volume":61776,"rsi_14":17.65,"sma_20":6838.5,"sma_60":6505.58,"sma_120":5805.08},{"date":"2025-11-04","open":5990,"high":5990,"low":5850,"close":5860,"volume":28351,"rsi_14":17.91,"sma_20":6738.0,"sma_60":6522.42,"sma_120":5810.92},{"date":"2025-11-05","open":5880,"high":5910,"low":5600,"close":5840,"volume":38190,"rsi_14":18.95,"sma_20":6650.0,"sma_60":6538.92,"sma_120":5816.67},{"date":"2025-11-06","open":5790,"high":5990,"low":5690,"close":5940,"volume":18355,"rsi_14":26.59,"sma_20":6567.0,"sma_60":6555.75,"sma_120":5823.33},{"date":"2025-11-07","open":5950,"high":5950,"low":5610,"close":5800,"volume":22165,"rsi_14":26.44,"sma_20":6484.5,"sma_60":6570.0,"sma_120":5828.58},{"date":"2025-11-10","open":5800,"high":6010,"low":5710,"close":5950,"volume":16140,"rsi_14":33.7,"sma_20":6409.5,"sma_60":6587.5,"sma_120":5834.83},{"date":"2025-11-11","open":5960,"high":6550,"low":5960,"close":6070,"volume":65051,"rsi_14":34.07,"sma_20":6347.5,"sma_60":6607.58,"sma_120":5842.08},{"date":"2025-11-12","open":6070,"high":6670,"low":6050,"close":6590,"volume":86154,"rsi_14":48.72,"sma_20":6319.5,"sma_60":6636.17,"sma_120":5854.5},{"date":"2025-11-13","open":6590,"high":6680,"low":6460,"close":6650,"volume":15777,"rsi_14":54.79,"sma_20":6301.0,"sma_60":6644.5,"sma_120":5868.88},{"date":"2025-11-14","open":6560,"high":6690,"low":6380,"close":6620,"volume":31752,"rsi_14":54.79,"sma_20":6294.5,"sma_60":6662.67,"sma_120":5881.62},{"date":"2025-11-17","open":6600,"high":6600,"low":6200,"close":6310,"volume":40705,"rsi_14":49.38,"sma_20":6279.0,"sma_60":6680.67,"sma_120":5890.04},{"date":"2025-11-18","open":6310,"high":6340,"low":6120,"close":6280,"volume":42746,"rsi_14":46.61,"sma_20":6266.0,"sma_60":6692.17,"sma_120":5899.29},{"date":"2025-11-19","open":6280,"high":6390,"low":6120,"close":6120,"volume":38633,"rsi_14":48.89,"sma_20":6239.5,"sma_60":6704.83,"sma_120":5907.12},{"date":"2025-11-20","open":6120,"high":6430,"low":6100,"close":6390,"volume":30711,"rsi_14":51.48,"sma_20":6226.5,"sma_60":6724.0,"sma_120":5917.21},{"date":"2025-11-21","open":6300,"high":6300,"low":5850,"close":5860,"volume":47277,"rsi_14":47.47,"sma_20":6197.5,"sma_60":6730.0,"sma_120":5922.79},{"date":"2025-11-24","open":5860,"high":5870,"low":5600,"close":5700,"volume":39357,"rsi_14":46.92,"sma_20":6162.0,"sma_60":6731.5,"sma_120":5926.54},{"date":"2025-11-25","open":5650,"high":5980,"low":5520,"close":5750,"volume":25844,"rsi_14":48.29,"sma_20":6132.5,"sma_60":6730.5,"sma_120":5930.71},{"date":"2025-11-26","open":5700,"high":6060,"low":5620,"close":5970,"volume":42071,"rsi_14":50.55,"sma_20":6109.0,"sma_60":6723.83,"sma_120":5937.79},{"date":"2025-11-27","open":5970,"high":6090,"low":5870,"close":5970,"volume":21169,"rsi_14":53.26,"sma_20":6099.0,"sma_60":6721.5,"sma_120":5944.21},{"date":"2025-11-28","open":5970,"high":6130,"low":5880,"close":6070,"volume":26266,"rsi_14":52.34,"sma_20":6086.5,"sma_60":6716.0,"sma_120":5951.62},{"date":"2025-12-01","open":6070,"high":6190,"low":5810,"close":5870,"volume":33402,"rsi_14":46.21,"sma_20":6080.5,"sma_60":6713.0,"sma_120":5957.46},{"date":"2025-12-02","open":5970,"high":5970,"low":5780,"close":5970,"volume":20635,"rsi_14":36.04,"sma_20":6086.0,"sma_60":6707.5,"sma_120":5963.96},{"date":"2025-12-03","open":5970,"high":6120,"low":5880,"close":6000,"volume":25186,"rsi_14":35.16,"sma_20":6094.0,"sma_60":6703.67,"sma_120":5971.29},{"date":"2025-12-04","open":6000,"high":6690,"low":5990,"close":6400,"volume":108993,"rsi_14":45.7,"sma_20":6117.0,"sma_60":6707.83,"sma_120":5981.96},{"date":"2025-12-05","open":6400,"high":6500,"low":6280,"close":6360,"volume":24372,"rsi_14":51.09,"sma_20":6145.0,"sma_60":6713.17,"sma_120":5991.79},{"date":"2025-12-08","open":6390,"high":6560,"low":6240,"close":6560,"volume":24695,"rsi_14":55.69,"sma_20":6175.5,"sma_60":6717.83,"sma_120":6003.12},{"date":"2025-12-09","open":6510,"high":6620,"low":6350,"close":6410,"volume":22587,"rsi_14":55.92,"sma_20":6192.5,"sma_60":6716.33,"sma_120":6013.04},{"date":"2025-12-10","open":6330,"high":6540,"low":6230,"close":6270,"volume":20570,"rsi_14":47.41,"sma_20":6176.5,"sma_60":6712.17,"sma_120":6022.38},{"date":"2025-12-11","open":6270,"high":6330,"low":6100,"close":6230,"volume":38439,"rsi_14":60.11,"sma_20":6155.5,"sma_60":6703.67,"sma_120":6031.54},{"date":"2025-12-12","open":6230,"high":6240,"low":5950,"close":6030,"volume":42322,"rsi_14":58.82,"sma_20":6126.0,"sma_60":6682.67,"sma_120":6038.79},{"date":"2025-12-15","open":6010,"high":6150,"low":5890,"close":6000,"volume":10158,"rsi_14":56.76,"sma_20":6110.5,"sma_60":6654.0,"sma_120":6045.96},{"date":"2025-12-16","open":6000,"high":6000,"low":5860,"close":5860,"volume":13953,"rsi_14":46.89,"sma_20":6089.5,"sma_60":6621.83,"sma_120":6052.12},{"date":"2025-12-17","open":5900,"high":6000,"low":5810,"close":5870,"volume":10182,"rsi_14":47.19,"sma_20":6077.0,"sma_60":6591.17,"sma_120":6057.62},{"date":"2025-12-18","open":5800,"high":5860,"low":5750,"close":5750,"volume":14632,"rsi_14":41.11,"sma_20":6045.0,"sma_60":6556.33,"sma_120":6062.62},{"date":"2025-12-19","open":5750,"high":5860,"low":5710,"close":5760,"volume":10262,"rsi_14":46.58,"sma_20":6040.0,"sma_60":6528.0,"sma_120":6067.79},{"date":"2025-12-22","open":5670,"high":5780,"low":5610,"close":5630,"volume":19277,"rsi_14":39.63,"sma_20":6036.5,"sma_60":6491.17,"sma_120":6072.88},{"date":"2025-12-23","open":5600,"high":5680,"low":5490,"close":5540,"volume":24864,"rsi_14":36.47,"sma_20":6026.0,"sma_60":6451.0,"sma_120":6077.42},{"date":"2025-12-24","open":5540,"high":5640,"low":5520,"close":5560,"volume":9506,"rsi_14":18.18,"sma_20":6005.5,"sma_60":6405.5,"sma_120":6082.12},{"date":"2025-12-26","open":5600,"high":5670,"low":5490,"close":5590,"volume":19311,"rsi_14":20.61,"sma_20":5986.5,"sma_60":6363.33,"sma_120":6087.58},{"date":"2025-12-29","open":5660,"high":5720,"low":5560,"close":5640,"volume":11228,"rsi_14":10.34,"sma_20":5965.0,"sma_60":6330.33,"sma_120":6092.58},{"date":"2025-12-30","open":5650,"high":5860,"low":5530,"close":5550,"volume":9924,"rsi_14":10.91,"sma_20":5949.0,"sma_60":6289.33,"sma_120":6097.21},{"date":"2026-01-02","open":5550,"high":5600,"low":5350,"close":5600,"volume":13694,"rsi_14":16.83,"sma_20":5930.5,"sma_60":6251.5,"sma_120":6102.71},{"date":"2026-01-05","open":5600,"high":5840,"low":5570,"close":5630,"volume":27758,"rsi_14":20.0,"sma_20":5912.0,"sma_60":6218.67,"sma_120":6108.04},{"date":"2026-01-06","open":5630,"high":5660,"low":5380,"close":5400,"volume":32648,"rsi_14":19.42,"sma_20":5862.0,"sma_60":6182.0,"sma_120":6111.79},{"date":"2026-01-07","open":5300,"high":5460,"low":5240,"close":5340,"volume":18746,"rsi_14":18.87,"sma_20":5811.0,"sma_60":6146.83,"sma_120":6114.75},{"date":"2026-01-08","open":5340,"high":5430,"low":5200,"close":5430,"volume":18621,"rsi_14":28.71,"sma_20":5754.5,"sma_60":6113.17,"sma_120":6118.83},{"date":"2026-01-09","open":5360,"high":5730,"low":5360,"close":5460,"volume":28362,"rsi_14":30.1,"sma_20":5707.0,"sma_60":6082.33,"sma_120":6123.62},{"date":"2026-01-12","open":5460,"high":5510,"low":5340,"close":5380,"volume":12718,"rsi_14":31.31,"sma_20":5662.5,"sma_60":6052.83,"sma_120":6127.42},{"date":"2026-01-13","open":5350,"high":5420,"low":5320,"close":5370,"volume":3589,"rsi_14":30.3,"sma_20":5619.5,"sma_60":6025.33,"sma_120":6130.42},{"date":"2026-01-14","open":5280,"high":5340,"low":5180,"close":5210,"volume":25844,"rsi_14":29.41,"sma_20":5578.5,"sma_60":5999.67,"sma_120":6132.0},{"date":"2026-01-15","open":5220,"high":5240,"low":5140,"close":5240,"volume":22340,"rsi_14":34.38,"sma_20":5540.5,"sma_60":5976.67,"sma_120":6133.58},{"date":"2026-01-16","open":5240,"high":5240,"low":5080,"close":5130,"volume":14540,"rsi_14":29.52,"sma_20":5504.0,"sma_60":5953.17,"sma_120":6132.17},{"date":"2026-01-19","open":5130,"high":5220,"low":4900,"close":5050,"volume":35008,"rsi_14":21.9,"sma_20":5432.0,"sma_60":5901.17,"sma_120":6131.17},{"date":"2026-01-20","open":5050,"high":5120,"low":4960,"close":5000,"volume":25884,"rsi_14":22.77,"sma_20":5394.0,"sma_60":5877.17,"sma_120":6130.42},{"date":"2026-01-21","open":5000,"high":5220,"low":4785,"close":4895,"volume":36188,"rsi_14":16.9,"sma_20":5357.25,"sma_60":5851.92,"sma_120":6127.79},{"date":"2026-01-22","open":4850,"high":5290,"low":4845,"close":4950,"volume":29001,"rsi_14":18.81,"sma_20":5327.75,"sma_60":5828.75,"sma_120":6126.38},{"date":"2026-01-23","open":5100,"high":5170,"low":4890,"close":5160,"volume":17760,"rsi_14":38.79,"sma_20":5307.75,"sma_60":5807.42,"sma_120":6127.12},{"date":"2026-01-26","open":5090,"high":5190,"low":5010,"close":5060,"volume":24355,"rsi_14":37.39,"sma_20":5281.25,"sma_60":5788.92,"sma_120":6126.71},{"date":"2026-01-27","open":5070,"high":5140,"low":4930,"close":5060,"volume":32768,"rsi_14":31.86,"sma_20":5252.25,"sma_60":5767.92,"sma_120":6126.38},{"date":"2026-01-28","open":5020,"high":5090,"low":4980,"close":5000,"volume":17231,"rsi_14":28.1,"sma_20":5224.75,"sma_60":5751.42,"sma_120":6125.88},{"date":"2026-01-29","open":5050,"high":5090,"low":4940,"close":5080,"volume":12465,"rsi_14":35.71,"sma_20":5198.75,"sma_60":5738.42,"sma_120":6128.08},{"date":"2026-01-30","open":5080,"high":5080,"low":4890,"close":4950,"volume":34254,"rsi_14":32.05,"sma_20":5164.75,"sma_60":5723.58,"sma_120":6128.92},{"date":"2026-02-02","open":4950,"high":4950,"low":4800,"close":4825,"volume":33805,"rsi_14":33.04,"sma_20":5136.0,"sma_60":5705.0,"sma_120":6128.71},{"date":"2026-02-03","open":4855,"high":5000,"low":4845,"close":4975,"volume":17844,"rsi_14":39.44,"sma_20":5117.75,"sma_60":5691.25,"sma_120":6129.08},{"date":"2026-02-04","open":5010,"high":5970,"low":4995,"close":5730,"volume":184670,"rsi_14":65.79,"sma_20":5132.75,"sma_60":5701.25,"sma_120":6135.62},{"date":"2026-02-05","open":5800,"high":6030,"low":5600,"close":5860,"volume":46623,"rsi_14":67.98,"sma_20":5152.75,"sma_60":5699.75,"sma_120":6143.62},{"date":"2026-02-06","open":5770,"high":5900,"low":5260,"close":5480,"volume":36719,"rsi_14":59.23,"sma_20":5157.75,"sma_60":5689.92,"sma_120":6148.75},{"date":"2026-02-09","open":5480,"high":5840,"low":5480,"close":5700,"volume":30504,"rsi_14":64.0,"sma_20":5174.25,"sma_60":5675.08,"sma_120":6155.62},{"date":"2026-02-10","open":5700,"high":5910,"low":5600,"close":5670,"volume":13474,"rsi_14":65.98,"sma_20":5197.25,"sma_60":5658.75,"sma_120":6151.62},{"date":"2026-02-11","open":5670,"high":5700,"low":5550,"close":5670,"volume":10326,"rsi_14":65.19,"sma_20":5218.75,"sma_60":5642.92,"sma_120":6152.79},{"date":"2026-02-12","open":5670,"high":5850,"low":5550,"close":5650,"volume":18779,"rsi_14":61.24,"sma_20":5244.75,"sma_60":5631.92,"sma_120":6156.29},{"date":"2026-02-13","open":5610,"high":5870,"low":5610,"close":5700,"volume":25624,"rsi_14":65.02,"sma_20":5273.25,"sma_60":5622.25,"sma_120":6157.21},{"date":"2026-02-19","open":5700,"high":6070,"low":5610,"close":5840,"volume":38991,"rsi_14":67.18,"sma_20":5312.75,"sma_60":5617.58,"sma_120":6161.21},{"date":"2026-02-20","open":5840,"high":6100,"low":5840,"close":5930,"volume":18746,"rsi_14":70.22,"sma_20":5359.25,"sma_60":5609.92,"sma_120":6166.96},{"date":"2026-02-23","open":5930,"high":6750,"low":5900,"close":6590,"volume":108326,"rsi_14":76.22,"sma_20":5444.0,"sma_60":5622.08,"sma_120":6176.04},{"date":"2026-02-24","open":7100,"high":7100,"low":6550,"close":6980,"volume":111828,"rsi_14":82.32,"sma_20":5545.5,"sma_60":5643.42,"sma_120":6187.46},{"date":"2026-02-25","open":7240,"high":7240,"low":6700,"close":7070,"volume":47312,"rsi_14":86.15,"sma_20":5641.0,"sma_60":5665.42,"sma_120":6197.96},{"date":"2026-02-26","open":7200,"high":7200,"low":6500,"close":6680,"volume":64272,"rsi_14":75.49,"sma_20":5719.0,"sma_60":5416.33,"sma_120":5711.67},{"date":"2026-02-27","open":6500,"high":7140,"low":6500,"close":6750,"volume":26735,"rsi_14":69.17,"sma_20":5806.5,"sma_60":5690.25,"sma_120":6205.88},{"date":"2026-03-03","open":6460,"high":7080,"low":6440,"close":6760,"volume":104494,"rsi_14":67.72,"sma_20":5894.5,"sma_60":5701.75,"sma_120":6208.88},{"date":"2026-03-04","open":6760,"high":6800,"low":5880,"close":6010,"volume":46500,"rsi_14":59.11,"sma_20":5941.0,"sma_60":5704.08,"sma_120":6208.54},{"date":"2026-03-05","open":6080,"high":6460,"low":6000,"close":6230,"volume":35069,"rsi_14":59.11,"sma_20":6005.0,"sma_60":5708.42,"sma_120":6207.96},{"date":"2026-03-06","open":6220,"high":6580,"low":6130,"close":6510,"volume":27984,"rsi_14":63.29,"sma_20":6089.25,"sma_60":5716.92,"sma_120":6210.29},{"date":"2026-03-09","open":6420,"high":6430,"low":5970,"close":5980,"volume":35069,"rsi_14":54.2,"sma_20":6139.5,"sma_60":5709.92,"sma_120":6208.88},{"date":"2026-03-10","open":6050,"high":6300,"low":6050,"close":6250,"volume":19827,"rsi_14":57.61,"sma_20":6165.5,"sma_60":5708.08,"sma_120":6210.62},{"date":"2026-03-11","open":6250,"high":6500,"low":6160,"close":6180,"volume":15779,"rsi_14":56.06,"sma_20":6181.5,"sma_60":5701.75,"sma_120":6209.79},{"date":"2026-03-12","open":6350,"high":6350,"low":6080,"close":6180,"volume":8002,"rsi_14":54.45,"sma_20":6216.5,"sma_60":5697.92,"sma_120":6207.12},{"date":"2026-03-13","open":6180,"high":6240,"low":5950,"close":6240,"volume":20663,"rsi_14":54.09,"sma_20":6243.5,"sma_60":5697.42,"sma_120":6204.79},{"date":"2026-03-16","open":6240,"high":6240,"low":5750,"close":5750,"volume":49788,"rsi_14":38.4,"sma_20":6247.5,"sma_60":5552.33,"sma_120":5714.17},{"date":"2026-03-17","open":5930,"high":5940,"low":5200,"close":5200,"volume":112220,"rsi_14":26.46,"sma_20":6224.0,"sma_60":5675.58,"sma_120":6179.12},{"date":"2026-03-18","open":5410,"high":6190,"low":5260,"close":6000,"volume":318169,"rsi_14":38.08,"sma_20":6241.5,"sma_60":5675.58,"sma_120":6164.79},{"date":"2026-03-19","open":5800,"high":5800,"low":5410,"close":5430,"volume":41782,"rsi_14":36.62,"sma_20":6228.0,"sma_60":5668.42,"sma_120":6145.12},{"date":"2026-03-20","open":5570,"high":5980,"low":5450,"close":5590,"volume":43190,"rsi_14":37.82,"sma_20":6215.5,"sma_60":5663.75,"sma_120":6127.46},{"date":"2026-03-23","open":5630,"high":5690,"low":5300,"close":5340,"volume":20546,"rsi_14":35.8,"sma_20":6186.0,"sma_60":5656.92,"sma_120":6106.62},{"date":"2026-03-24","open":5750,"high":5750,"low":5210,"close":5280,"volume":11539,"rsi_14":41.53,"sma_20":6120.5,"sma_60":5648.92,"sma_120":6088.46},{"date":"2026-03-25","open":5300,"high":5540,"low":5290,"close":5420,"volume":16943,"rsi_14":40.43,"sma_20":6042.5,"sma_60":5645.42,"sma_120":6068.29},{"date":"2026-03-26","open":5450,"high":5540,"low":5360,"close":5430,"volume":13853,"rsi_14":36.36,"sma_20":5960.5,"sma_60":5643.58,"sma_120":6047.29},{"date":"2026-03-27","open":5350,"high":5430,"low":5210,"close":5310,"volume":14845,"rsi_14":40.56,"sma_20":5892.0,"sma_60":5639.42,"sma_120":6022.46},{"date":"2026-03-30","open":5260,"high":5340,"low":5120,"close":5150,"volume":20777,"rsi_14":34.01,"sma_20":5812.0,"sma_60":5632.08,"sma_120":5997.71},{"date":"2026-03-31","open":5150,"high":5280,"low":5070,"close":5170,"volume":17157,"rsi_14":35.1,"sma_20":5732.5,"sma_60":5624.25,"sma_120":5977.29},{"date":"2026-04-01","open":5290,"high":5490,"low":5170,"close":5300,"volume":32224,"rsi_14":37.5,"sma_20":5697.0,"sma_60":5620.08,"sma_120":5954.71},{"date":"2026-04-02","open":5410,"high":5520,"low":5110,"close":5180,"volume":13959,"rsi_14":35.2,"sma_20":5644.5,"sma_60":5613.08,"sma_120":5932.29},{"date":"2026-04-03","open":6000,"high":6000,"low":5280,"close":5400,"volume":11173,"rsi_14":44.71,"sma_20":5589.0,"sma_60":5609.25,"sma_120":5913.96},{"date":"2026-04-06","open":5067,"high":5208,"low":4823,"close":5170,"volume":40772,"rsi_14":55.4,"sma_20":5565.5,"sma_60":5611.08,"sma_120":5896.54},{"date":"2026-04-07","open":5510,"high":5790,"low":5300,"close":5360,"volume":15014,"rsi_14":35.59,"sma_20":5521.0,"sma_60":5611.42,"sma_120":5879.12},{"date":"2026-04-08","open":5310,"high":5460,"low":5200,"close":5260,"volume":25658,"rsi_14":45.14,"sma_20":5475.0,"sma_60":5608.58,"sma_120":5860.88},{"date":"2026-04-09","open":5260,"high":5350,"low":5180,"close":5280,"volume":13751,"rsi_14":40.37,"sma_20":5430.0,"sma_60":5605.58,"sma_120":5843.96},{"date":"2026-04-10","open":5280,"high":5520,"low":5280,"close":5490,"volume":14291,"rsi_14":54.78,"sma_20":5392.5,"sma_60":5607.42,"sma_120":5830.12},{"date":"2026-04-13","open":5490,"high":5530,"low":5380,"close":5390,"volume":3665,"rsi_14":53.42,"sma_20":5374.5,"sma_60":5607.75,"sma_120":5816.54},{"date":"2026-04-14","open":5540,"high":5680,"low":5400,"close":5590,"volume":25440,"rsi_14":55.09,"sma_20":5394.0,"sma_60":5614.08,"sma_120":5806.88},{"date":"2026-04-15","open":5590,"high":5720,"low":5470,"close":5580,"volume":7530,"rsi_14":54.49,"sma_20":5373.0,"sma_60":5619.75,"sma_120":5798.21},{"date":"2026-04-16","open":5620,"high":5670,"low":5500,"close":5560,"volume":17347,"rsi_14":57.96,"sma_20":5379.5,"sma_60":5626.92,"sma_120":5790.04},{"date":"2026-04-17","open":5620,"high":5700,"low":5440,"close":5470,"volume":51839,"rsi_14":60.67,"sma_20":5373.5,"sma_60":5633.92,"sma_120":5780.21},{"date":"2026-04-20","open":5500,"high":5900,"low":5360,"close":5760,"volume":42572,"rsi_14":66.67,"sma_20":5394.5,"sma_60":5646.58,"sma_120":5772.79},{"date":"2026-04-21","open":5800,"high":5900,"low":5620,"close":5740,"volume":30674,"rsi_14":63.25,"sma_20":5417.5,"sma_60":5660.67,"sma_120":5766.96},{"date":"2026-04-22","open":5750,"high":5890,"low":5560,"close":5560,"volume":37299,"rsi_14":61.05,"sma_20":5424.5,"sma_60":5670.83,"sma_120":5759.88},{"date":"2026-04-23","open":5710,"high":5710,"low":5450,"close":5450,"volume":39532,"rsi_14":51.55,"sma_20":5425.5,"sma_60":5675.67,"sma_120":5752.46},{"date":"2026-04-24","open":5450,"high":5600,"low":5310,"close":5370,"volume":38203,"rsi_14":45.57,"sma_20":5428.5,"sma_60":5680.83,"sma_120":5743.54},{"date":"2026-04-27","open":5380,"high":5470,"low":5240,"close":5240,"volume":39031,"rsi_14":46.15,"sma_20":5433.0,"sma_60":5683.83,"sma_120":5735.79},{"date":"2026-04-28","open":5240,"high":5450,"low":5200,"close":5230,"volume":29403,"rsi_14":48.98,"sma_20":5436.0,"sma_60":5687.67,"sma_120":5726.71},{"date":"2026-04-29","open":5240,"high":5390,"low":5230,"close":5390,"volume":13782,"rsi_14":53.42,"sma_20":5440.5,"sma_60":5692.83,"sma_120":5533.42},{"date":"2026-04-30","open":5390,"high":5390,"low":5200,"close":5200,"volume":15340,"rsi_14":34.88,"sma_20":5482.5,"sma_60":5378.5,"sma_120":5760.42},{"date":"2026-05-04","open":5210,"high":5270,"low":5090,"close":5210,"volume":31833,"rsi_14":44.0,"sma_20":5432.0,"sma_60":5703.42,"sma_120":5710.96},{"date":"2026-05-06","open":5210,"high":5260,"low":5020,"close":5050,"volume":19148,"rsi_14":31.51,"sma_20":5409.0,"sma_60":5704.67,"sma_120":5703.54},{"date":"2026-05-07","open":5050,"high":5170,"low":4950,"close":5140,"volume":18251,"rsi_14":35.71,"sma_20":5398.0,"sma_60":5694.83,"sma_120":5698.04},{"date":"2026-05-08","open":5150,"high":5250,"low":4805,"close":4955,"volume":27092,"rsi_14":32.26,"sma_20":5382.75,"sma_60":5679.75,"sma_120":5689.75},{"date":"2026-05-11","open":4950,"high":5040,"low":4815,"close":4840,"volume":33508,"rsi_14":31.79,"sma_20":5360.75,"sma_60":5669.08,"sma_120":5679.5},{"date":"2026-05-12","open":4920,"high":4940,"low":4710,"close":4815,"volume":19516,"rsi_14":17.75,"sma_20":5327.0,"sma_60":5654.33,"sma_120":5664.71},{"date":"2026-05-13","open":4900,"high":4980,"low":4775,"close":4900,"volume":12458,"rsi_14":22.55,"sma_20":5302.5,"sma_60":5641.5,"sma_120":5650.12},{"date":"2026-05-14","open":5050,"high":5050,"low":4805,"close":4895,"volume":20873,"rsi_14":25.46,"sma_20":5267.75,"sma_60":5628.58,"sma_120":5635.75},{"date":"2026-05-15","open":5000,"high":5000,"low":4710,"close":4745,"volume":26948,"rsi_14":24.73,"sma_20":5226.0,"sma_60":5613.5,"sma_120":5622.71},{"date":"2026-05-18","open":4745,"high":4782,"low":4540,"close":4680,"volume":27192,"rsi_14":25.0,"sma_20":5182.0,"sma_60":5596.5,"sma_120":5609.38},{"date":"2026-05-19","open":4835,"high":4950,"low":4570,"close":4880,"volume":9001,"rsi_14":37.59,"sma_20":5152.5,"sma_60":5580.5,"sma_120":5599.04},{"date":"2026-05-20","open":5050,"high":5050,"low":4400,"close":4530,"volume":18333,"rsi_14":30.45,"sma_20":5091.0,"sma_60":5557.17,"sma_120":5583.54},{"date":"2026-05-21","open":4535,"high":4855,"low":4520,"close":4650,"volume":19814,"rsi_14":28.86,"sma_20":5036.5,"sma_60":5524.83,"sma_120":5573.46},{"date":"2026-05-22","open":4650,"high":4840,"low":4520,"close":4580,"volume":30962,"rsi_14":30.98,"sma_20":4987.5,"sma_60":5484.83,"sma_120":5564.12},{"date":"2026-05-26","open":4580,"high":4635,"low":4300,"close":4320,"volume":31956,"rsi_14":26.33,"sma_20":4931.0,"sma_60":5439.0,"sma_120":5552.21},{"date":"2026-05-27","open":4385,"high":4385,"low":4000,"close":4250,"volume":19689,"rsi_14":27.65,"sma_20":4875.0,"sma_60":5398.5,"sma_120":5537.88},{"date":"2026-05-28","open":4260,"high":4270,"low":4040,"close":4150,"volume":9757,"rsi_14":22.5,"sma_20":4820.5,"sma_60":5355.17,"sma_120":5522.71},{"date":"2026-05-29","open":4200,"high":4260,"low":4045,"close":4240,"volume":23984,"rsi_14":29.03,"sma_20":4771.0,"sma_60":5313.17,"sma_120":5507.46},{"date":"2026-06-01","open":4240,"high":4980,"low":4200,"close":4825,"volume":104266,"rsi_14":49.66,"sma_20":4742.75,"sma_60":5293.42,"sma_120":5498.75},{"date":"2026-06-02","open":4850,"high":4850,"low":4145,"close":4200,"volume":74024,"rsi_14":38.92,"sma_20":4692.75,"sma_60":5259.58,"sma_120":5484.0},{"date":"2026-06-04","open":4400,"high":4660,"low":4125,"close":4540,"volume":29137,"rsi_14":44.06,"sma_20":4659.25,"sma_60":5226.75,"sma_120":5471.83},{"date":"2026-06-05","open":4400,"high":4540,"low":4170,"close":4435,"volume":19620,"rsi_14":42.65,"sma_20":4628.5,"sma_60":5201.0,"sma_120":5455.46},{"date":"2026-06-08","open":4380,"high":4380,"low":3990,"close":3995,"volume":36910,"rsi_14":39.04,"sma_20":4571.25,"sma_60":5163.42,"sma_120":5435.75},{"date":"2026-06-09","open":3995,"high":4305,"low":3950,"close":4045,"volume":52387,"rsi_14":40.68,"sma_20":4525.75,"sma_60":5127.83,"sma_120":5414.79},{"date":"2026-06-10","open":4045,"high":4115,"low":3800,"close":3995,"volume":26967,"rsi_14":36.41,"sma_20":4483.5,"sma_60":5091.42,"sma_120":5394.67},{"date":"2026-06-11","open":3995,"high":4160,"low":3795,"close":4160,"volume":24978,"rsi_14":43.97,"sma_20":4450.75,"sma_60":5056.75,"sma_120":5377.08},{"date":"2026-06-12","open":4240,"high":4470,"low":3800,"close":3895,"volume":76953,"rsi_14":38.26,"sma_20":4400.5,"sma_60":5025.83,"sma_120":5357.62},{"date":"2026-06-15","open":3900,"high":4175,"low":3890,"close":3940,"volume":54598,"rsi_14":39.97,"sma_20":4352.75,"sma_60":5004.83,"sma_120":5340.21},{"date":"2026-06-16","open":3995,"high":4280,"low":3940,"close":4165,"volume":22667,"rsi_14":47.54,"sma_20":4323.75,"sma_60":4974.25,"sma_120":5324.92},{"date":"2026-06-17","open":4165,"high":4305,"low":3950,"close":4000,"volume":37631,"rsi_14":34.52,"sma_20":4178.75,"sma_60":4827.42,"sma_120":5233.42},{"date":"2026-06-18","open":4050,"high":4200,"low":3700,"close":3740,"volume":32451,"rsi_14":43.99,"sma_20":4232.75,"sma_60":4919.58,"sma_120":5291.67},{"date":"2026-06-19","open":3740,"high":3740,"low":3370,"close":3650,"volume":54889,"rsi_14":41.35,"sma_20":4188.75,"sma_60":4891.42,"sma_120":5274.17},{"date":"2026-06-22","open":3650,"high":3775,"low":3350,"close":3485,"volume":29554,"rsi_14":27.59,"sma_20":4130.5,"sma_60":4861.5,"sma_120":5255.21},{"date":"2026-06-23","open":3485,"high":3485,"low":3300,"close":3455,"volume":18039,"rsi_14":34.45,"sma_20":4074.25,"sma_60":4828.75,"sma_120":5237.08},{"date":"2026-06-24","open":3430,"high":3445,"low":3310,"close":3325,"volume":9673,"rsi_14":22.2,"sma_20":4024.5,"sma_60":4793.67,"sma_120":5218.62},{"date":"2026-06-25","open":3335,"high":3760,"low":3270,"close":3415,"volume":24158,"rsi_14":26.5,"sma_20":3982.75,"sma_60":4762.08,"sma_120":5200.75},{"date":"2026-06-26","open":3150,"high":3895,"low":3150,"close":3530,"volume":9430,"rsi_14":37.4,"sma_20":3951.75,"sma_60":4735.08,"sma_120":5183.58},{"date":"2026-06-29","open":3520,"high":3630,"low":3405,"close":3625,"volume":23745,"rsi_14":38.89,"sma_20":3921.0,"sma_60":4709.33,"sma_120":5166.79},{"date":"2026-06-30","open":3600,"high":3620,"low":3330,"close":3595,"volume":21804,"rsi_14":39.3,"sma_20":3859.5,"sma_60":4680.92,"sma_120":5150.5},{"date":"2026-07-01","open":3575,"high":4125,"low":3500,"close":3970,"volume":43365,"rsi_14":45.43,"sma_20":3848.0,"sma_60":4660.75,"sma_120":5136.92},{"date":"2026-07-02","open":4090,"high":4120,"low":3600,"close":3730,"volume":16103,"rsi_14":45.99,"sma_20":3807.5,"sma_60":4632.92,"sma_120":5121.08},{"date":"2026-07-03","open":3730,"high":3950,"low":3630,"close":3950,"volume":10889,"rsi_14":50.22,"sma_20":3783.25,"sma_60":4606.92,"sma_120":5109.0},{"date":"2026-07-06","open":3950,"high":3950,"low":3530,"close":3595,"volume":26614,"rsi_14":37.92,"sma_20":3763.25,"sma_60":4577.5,"sma_120":5094.46},{"date":"2026-07-07","open":3685,"high":3780,"low":3500,"close":3780,"volume":5776,"rsi_14":45.38,"sma_20":3750.0,"sma_60":4552.83,"sma_120":5080.71},{"date":"2026-07-08","open":3695,"high":3730,"low":3390,"close":3400,"volume":8475,"rsi_14":43.2,"sma_20":3720.25,"sma_60":4521.5,"sma_120":5063.54},{"date":"2026-07-09","open":3390,"high":3420,"low":3200,"close":3420,"volume":4877,"rsi_14":45.27,"sma_20":3683.25,"sma_60":4487.0,"sma_120":5047.21},{"date":"2026-07-10","open":3850,"high":3850,"low":3420,"close":3445,"volume":2871,"rsi_14":49.13,"sma_20":3660.75,"sma_60":4454.58,"sma_120":5031.17},{"date":"2026-07-13","open":3480,"high":3550,"low":3250,"close":3265,"volume":10807,"rsi_14":46.11,"sma_20":3627.0,"sma_60":4415.83,"sma_120":5014.96},{"date":"2026-07-14","open":3265,"high":3340,"low":3125,"close":3340,"volume":14549,"rsi_14":50.31,"sma_20":3585.75,"sma_60":4378.5,"sma_120":4999.12},{"date":"2026-07-15","open":3315,"high":3425,"low":3285,"close":3365,"volume":5333,"rsi_14":48.92,"sma_20":3554.0,"sma_60":4341.92,"sma_120":4984.42},{"date":"2026-07-16","open":3410,"high":3450,"low":3315,"close":3430,"volume":7885,"rsi_14":47.8,"sma_20":3538.5,"sma_60":4307.92,"sma_120":4970.92},{"date":"2026-07-20","open":3400,"high":3430,"low":3200,"close":3355,"volume":5123,"rsi_14":44.0,"sma_20":3523.75,"sma_60":4267.83,"sma_120":4957.21},{"date":"2026-07-21","open":3350,"high":3455,"low":3325,"close":3455,"volume":774,"rsi_14":46.98,"sma_20":3522.25,"sma_60":4229.75,"sma_120":4945.21},{"date":"2026-07-22","open":3455,"high":3480,"low":3375,"close":3410,"volume":4475,"rsi_14":35.93,"sma_20":3520.0,"sma_60":4193.92,"sma_120":4932.38},{"date":"2026-07-23","open":3410,"high":3595,"low":3410,"close":3455,"volume":8645,"rsi_14":42.34,"sma_20":3526.5,"sma_60":4160.67,"sma_120":4918.17},{"date":"2026-07-24","open":3490,"high":3490,"low":3315,"close":3400,"volume":15517,"rsi_14":33.13,"sma_20":3525.75,"sma_60":4127.83,"sma_120":4904.33},{"date":"2026-07-27","open":3400,"high":3400,"low":3195,"close":3335,"volume":13392,"rsi_14":40.3,"sma_20":3516.0,"sma_60":4096.08,"sma_120":4889.96},{"date":"2026-07-28","open":3395,"high":3395,"low":3005,"close":3010,"volume":9067,"rsi_14":23.99,"sma_20":3485.25,"sma_60":4059.08,"sma_120":4873.38},{"date":"2026-07-29","open":3140,"high":3300,"low":2750,"close":3130,"volume":31935,"rsi_14":38.93,"sma_20":3462.0,"sma_60":4021.42,"sma_120":4857.12},{"date":"2026-07-30","open":3055,"high":3300,"low":2800,"close":3080,"volume":3985,"rsi_14":36.4,"sma_20":3417.5,"sma_60":3986.08,"sma_120":4841.54},{"date":"2026-07-31","open":3080,"high":3250,"low":3020,"close":3250,"volume":4967,"rsi_14":43.01,"sma_20":3393.5,"sma_60":3953.42,"sma_120":4828.42},{"date":"2026-08-03","open":3155,"high":3255,"low":3035,"close":3255,"volume":4291,"rsi_14":49.59,"sma_20":3358.75,"sma_60":3923.5,"sma_120":4814.08},{"date":"2026-08-04","open":3260,"high":3395,"low":3165,"close":3345,"volume":4588,"rsi_14":50.2,"sma_20":3346.25,"sma_60":3893.58,"sma_120":4794.21},{"date":"2026-08-05","open":3350,"high":3650,"low":3300,"close":3390,"volume":1999,"rsi_14":51.0,"sma_20":3326.75,"sma_60":3867.5,"sma_120":4773.62},{"date":"2026-08-06","open":3405,"high":3450,"low":3260,"close":3355,"volume":4591,"rsi_14":46.94,"sma_20":3324.5,"sma_60":3842.75,"sma_120":4755.92},{"date":"2026-08-07","open":3420,"high":3430,"low":3290,"close":3360,"volume":10594,"rsi_14":50.22,"sma_20":3321.5,"sma_60":3818.5,"sma_120":4736.42},{"date":"2026-08-10","open":3390,"high":3535,"low":3390,"close":3530,"volume":8309,"rsi_14":53.06,"sma_20":3325.75,"sma_60":3795.67,"sma_120":4718.58},{"date":"2026-08-11","open":3565,"high":3565,"low":3485,"close":3565,"volume":1697,"rsi_14":56.38,"sma_20":3340.75,"sma_60":3773.5,"sma_120":4701.04},{"date":"2026-08-12","open":3565,"high":3820,"low":3550,"close":3755,"volume":2642,"rsi_14":61.03,"sma_20":3361.5,"sma_60":3757.0,"sma_120":4685.25},{"date":"2026-08-13","open":3725,"high":3725,"low":3595,"close":3600,"volume":2774,"rsi_14":56.85,"sma_20":3373.25,"sma_60":3739.0,"sma_120":4667.75},{"date":"2026-08-14","open":3600,"high":3600,"low":3445,"close":3475,"volume":8095,"rsi_14":54.61,"sma_20":3375.5,"sma_60":3715.58,"sma_120":4648.04},{"date":"2026-08-18","open":3475,"high":3475,"low":3270,"close":3465,"volume":5664,"rsi_14":68.88,"sma_20":3381.0,"sma_60":3697.83,"sma_120":4627.5},{"date":"2026-08-19","open":3465,"high":3465,"low":3260,"close":3345,"volume":2325,"rsi_14":58.92,"sma_20":3375.5,"sma_60":3676.08,"sma_120":4600.46},{"date":"2026-08-20","open":3335,"high":3610,"low":3330,"close":3390,"volume":1985,"rsi_14":62.92,"sma_20":3374.5,"sma_60":3656.25,"sma_120":4570.54},{"date":"2026-08-21","open":3430,"high":3430,"low":3295,"close":3395,"volume":5807,"rsi_14":57.0,"sma_20":3371.5,"sma_60":3640.83,"sma_120":4539.92},{"date":"2026-08-24","open":3260,"high":3350,"low":3250,"close":3350,"volume":2210,"rsi_14":54.42,"sma_20":3369.0,"sma_60":3625.83,"sma_120":4512.17},{"date":"2026-08-25","open":3315,"high":3320,"low":3250,"close":3320,"volume":1118,"rsi_14":48.77,"sma_20":3368.25,"sma_60":3612.0,"sma_120":4483.58},{"date":"2026-08-26","open":3320,"high":3320,"low":3205,"close":3255,"volume":2121,"rsi_14":43.48,"sma_20":3380.5,"sma_60":3595.58,"sma_120":4454.38},{"date":"2026-08-27","open":3275,"high":3280,"low":3190,"close":3205,"volume":2064,"rsi_14":42.86,"sma_20":3384.25,"sma_60":3568.58,"sma_120":4431.0},{"date":"2026-08-28","open":3260,"high":3425,"low":3260,"close":3360,"volume":2273,"rsi_14":50.0,"sma_20":3398.25,"sma_60":3554.58,"sma_120":4407.08},{"date":"2026-08-31","open":3360,"high":3420,"low":3320,"close":3420,"volume":3075,"rsi_14":44.95,"sma_20":3406.75,"sma_60":3535.92,"sma_120":4381.33},{"date":"2026-09-01","open":3405,"high":3420,"low":3320,"close":3410,"volume":3447,"rsi_14":42.72,"sma_20":3414.5,"sma_60":3518.83,"sma_120":4359.92},{"date":"2026-09-02","open":3385,"high":3430,"low":3230,"close":3230,"volume":2296,"rsi_14":25.12,"sma_20":3408.75,"sma_60":3506.08,"sma_120":4334.75},{"date":"2026-09-03","open":3230,"high":3340,"low":3165,"close":3275,"volume":7340,"rsi_14":32.8,"sma_20":3403.0,"sma_60":3493.25,"sma_120":4310.54},{"date":"2026-09-04","open":3275,"high":3330,"low":3215,"close":3300,"volume":1547,"rsi_14":39.64,"sma_20":3400.25,"sma_60":3481.67,"sma_120":4286.54},{"date":"2026-09-07","open":3330,"high":3430,"low":3220,"close":3315,"volume":1445,"rsi_14":41.18,"sma_20":3398.0,"sma_60":3467.58,"sma_120":4262.17},{"date":"2026-09-08","open":3260,"high":3315,"low":3210,"close":3315,"volume":13037,"rsi_14":47.95,"sma_20":3387.25,"sma_60":3457.92,"sma_120":4241.88},{"date":"2026-09-09","open":3245,"high":3300,"low":3160,"close":3300,"volume":26877,"rsi_14":43.57,"sma_20":3374.0,"sma_60":3447.25,"sma_120":4226.04},{"date":"2026-09-10","open":3265,"high":3265,"low":3185,"close":3260,"volume":2396,"rsi_14":40.82,"sma_20":3349.25,"sma_60":3432.17,"sma_120":4203.21},{"date":"2026-09-11","open":3260,"high":3275,"low":3150,"close":3275,"volume":11023,"rsi_14":44.68,"sma_20":3333.0,"sma_60":3420.08,"sma_120":4185.25},{"date":"2026-09-14","open":3275,"high":3305,"low":3190,"close":3300,"volume":4971,"rsi_14":48.57,"sma_20":3324.25,"sma_60":3412.75,"sma_120":4166.17},{"date":"2026-09-15","open":3205,"high":3430,"low":3135,"close":3170,"volume":2994,"rsi_14":44.44,"sma_20":3309.5,"sma_60":3404.75,"sma_120":4148.08},{"date":"2026-09-16","open":3230,"high":3250,"low":3115,"close":3200,"volume":848,"rsi_14":49.66,"sma_20":3302.25,"sma_60":3400.0,"sma_120":4130.75},{"date":"2026-09-17","open":3230,"high":3230,"low":3125,"close":3220,"volume":1104,"rsi_14":38.52,"sma_20":3293.75,"sma_60":3396.08,"sma_120":4112.42},{"date":"2026-09-18","open":3225,"high":3330,"low":3190,"close":3260,"volume":700,"rsi_14":36.44,"sma_20":3287.0,"sma_60":3395.0,"sma_120":4094.33},{"date":"2026-09-21","open":3275,"high":3295,"low":3070,"close":3260,"volume":2930,"rsi_14":37.07,"sma_20":3282.5,"sma_60":3392.42,"sma_120":4077.25},{"date":"2026-09-22","open":3265,"high":3265,"low":3080,"close":3125,"volume":29962,"rsi_14":40.19,"sma_20":3272.75,"sma_60":3385.67,"sma_120":4060.38},{"date":"2026-09-23","open":3240,"high":3240,"low":3085,"close":3160,"volume":4070,"rsi_14":38.46,"sma_20":3267.75,"sma_60":3377.83,"sma_120":4043.58},{"date":"2026-09-28","open":3160,"high":3160,"low":2960,"close":3005,"volume":49480,"rsi_14":27.13,"sma_20":3257.75,"sma_60":3368.0,"sma_120":4024.46},{"date":"2026-09-29","open":3005,"high":3100,"low":2900,"close":3040,"volume":28183,"rsi_14":29.32,"sma_20":3241.75,"sma_60":3352.5,"sma_120":4006.62},{"date":"2026-09-30","open":3100,"high":3100,"low":2795,"close":2925,"volume":29423,"rsi_14":25.0,"sma_20":3217.0,"sma_60":3339.08,"sma_120":3986.0},{"date":"2026-10-01","open":2900,"high":3630,"low":2885,"close":3095,"volume":14273,"rsi_14":39.04,"sma_20":3201.25,"sma_60":3324.83,"sma_120":3965.88},{"date":"2026-10-02","open":3030,"high":3095,"low":2915,"close":3000,"volume":9569,"rsi_14":36.87,"sma_20":3189.75,"sma_60":3314.92,"sma_120":3946.21},{"date":"2026-10-06","open":3000,"high":3110,"low":2945,"close":3020,"volume":3607,"rsi_14":37.31,"sma_20":3177.25,"sma_60":3302.33,"sma_120":3927.58},{"date":"2026-10-07","open":3000,"high":3535,"low":3000,"close":3405,"volume":25994,"rsi_14":53.85,"sma_20":3182.5,"sma_60":3302.42,"sma_120":3911.96},{"date":"2026-10-08","open":3415,"high":3420,"low":3060,"close":3090,"volume":29844,"rsi_14":47.42,"sma_20":3171.25,"sma_60":3296.92,"sma_120":3891.96},{"date":"2026-10-12","open":3090,"high":3375,"low":3055,"close":3220,"volume":7594,"rsi_14":50.61,"sma_20":3166.5,"sma_60":3293.17,"sma_120":3873.88},{"date":"2026-10-13","open":3100,"high":3255,"low":2965,"close":3220,"volume":2925,"rsi_14":50.0,"sma_20":3162.5,"sma_60":3292.42,"sma_120":3854.12},{"date":"2026-10-14","open":3100,"high":3155,"low":3010,"close":3155,"volume":2057,"rsi_14":46.83,"sma_20":3157.25,"sma_60":3289.33,"sma_120":3833.92},{"date":"2026-10-15","open":3095,"high":3095,"low":2985,"close":2985,"volume":2356,"rsi_14":42.47,"sma_20":3142.75,"sma_60":3283.0,"sma_120":3812.46},{"date":"2026-10-16","open":2995,"high":3090,"low":2980,"close":3060,"volume":1633,"rsi_14":48.16,"sma_20":3130.75,"sma_60":3276.83,"sma_120":3792.38},{"date":"2026-10-19","open":3070,"high":3125,"low":2990,"close":3120,"volume":1754,"rsi_14":48.88,"sma_20":3128.25,"sma_60":3272.92,"sma_120":3770.38},{"date":"2026-10-20","open":3060,"high":3060,"low":2970,"close":3040,"volume":3026,"rsi_14":51.02,"sma_20":3120.25,"sma_60":3266.0,"sma_120":3747.88},{"date":"2026-10-21","open":3055,"high":3120,"low":3015,"close":3070,"volume":544,"rsi_14":50.88,"sma_20":3112.75,"sma_60":3260.33,"sma_120":3727.12},{"date":"2026-10-22","open":3070,"high":3070,"low":2950,"close":3020,"volume":1751,"rsi_14":52.89,"sma_20":3100.75,"sma_60":3253.08,"sma_120":3706.88},{"date":"2026-10-23","open":3020,"high":3020,"low":2920,"close":2945,"volume":1140,"rsi_14":45.16,"sma_20":3085.0,"sma_60":3245.5,"sma_120":3686.67}],"valuation_history":[{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":3.01,"ttm_eps":null,"close":7870.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":2.15,"ttm_eps":null,"close":5550.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":1.98,"ttm_eps":null,"close":5170.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":1.44,"ttm_eps":null,"close":3595.0}],"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":"에스켐","phase":"above-fold","symbol_resolved":true}