{"status":"ok","report":{"price_analysis":{"current":1767.0,"change_1d":-2.0,"change_7d":-16.5,"change_30d":10.1,"high_30d":2445.0,"low_30d":1551.0,"position_in_range":24.0,"support":1640.4,"resistance":2355.6},"summary":"씨케이솔루션(480370)은 Industrials 섹터 KR 시장 종목입니다, 시가총액 567.95억. 현재가 1,749원, 전일 대비 -3.0%, 30일 +10.1%. ROE -1.9%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매도 1.34만, 기관 순매수 356.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -1.9%로 적자 상태입니다. 시가총액 567.95억. 매출 2928.13억, 영업이익 -347.87억.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":0.94,"roe":-1.92,"eps":-35.0,"revenue":292813488140.0,"operating_income":-34786628212.0,"net_income":-34372901057.0,"market_cap":57379169016,"profit_margin":-11.74,"roa":-0.65,"operating_margin":-11.88,"gross_margin":9.07,"debt_ratio":1.9307376617442493,"total_assets":178873289762.0,"total_equity":61033538449.0,"total_debt":117839751313.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 49.6로 중립 구간입니다. MACD(60.78)가 시그널선(104.92)을 하회합니다(데드크로스). SMA20 1984, SMA60 1632 — 혼조세입니다. 볼린저밴드 1657~2312 (현재 위치 14%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 50","rsi_14":49.62178517397882,"macd":60.78152030469187,"macd_signal":104.91988557874993,"sma_20":1984.35,"sma_60":1632.4166666666667,"bb_upper":2311.513735765442,"bb_lower":1657.1862642345577,"atr_14":219.64285714285714},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -1.34만, 기관 순매수 356.00. 30일 누적: 외국인 -22.80만, 기관 12.25만.","foreign_trend":"매도","institution_trend":"매수","comment":"외국인 매도, 기관 매수","foreign_flow":-13374.0,"institutional_flow":356.0,"data":[{"date":"2026-10-22","foreign_net":28097.0,"institution_net":384.0,"retail_net":-28481.0},{"date":"2026-10-21","foreign_net":-26289.0,"institution_net":-32.0,"retail_net":26321.0},{"date":"2026-10-20","foreign_net":-43846.0,"institution_net":15.0,"retail_net":43831.0},{"date":"2026-10-19","foreign_net":20956.0,"institution_net":-13.0,"retail_net":-20943.0},{"date":"2026-10-16","foreign_net":7708.0,"institution_net":2.0,"retail_net":-7710.0},{"date":"2026-10-15","foreign_net":63892.0,"institution_net":74.0,"retail_net":-63966.0},{"date":"2026-10-14","foreign_net":-23899.0,"institution_net":0.0,"retail_net":23899.0},{"date":"2026-10-13","foreign_net":2458.0,"institution_net":-925.0,"retail_net":-1533.0},{"date":"2026-10-12","foreign_net":-77106.0,"institution_net":934.0,"retail_net":76172.0},{"date":"2026-10-08","foreign_net":34544.0,"institution_net":-43.0,"retail_net":-34501.0},{"date":"2026-10-07","foreign_net":-8004.0,"institution_net":-643.0,"retail_net":8647.0},{"date":"2026-10-06","foreign_net":-10569.0,"institution_net":-3338.0,"retail_net":13907.0},{"date":"2026-10-02","foreign_net":-54027.0,"institution_net":285.0,"retail_net":53742.0},{"date":"2026-10-01","foreign_net":11322.0,"institution_net":-3090.0,"retail_net":-8232.0},{"date":"2026-09-30","foreign_net":18613.0,"institution_net":-1718.0,"retail_net":-16895.0},{"date":"2026-09-29","foreign_net":-19708.0,"institution_net":2.0,"retail_net":19706.0},{"date":"2026-09-28","foreign_net":-11368.0,"institution_net":-238.0,"retail_net":11606.0},{"date":"2026-09-23","foreign_net":-6631.0,"institution_net":-120.0,"retail_net":6751.0},{"date":"2026-09-22","foreign_net":-2551.0,"institution_net":7.0,"retail_net":2544.0},{"date":"2026-09-21","foreign_net":-50379.0,"institution_net":-1418.0,"retail_net":51797.0},{"date":"2026-09-18","foreign_net":47121.0,"institution_net":-1592.0,"retail_net":-45529.0},{"date":"2026-09-17","foreign_net":18594.0,"institution_net":-2.0,"retail_net":-18592.0},{"date":"2026-09-16","foreign_net":38993.0,"institution_net":32511.0,"retail_net":-71504.0},{"date":"2026-09-15","foreign_net":-36578.0,"institution_net":-1881.0,"retail_net":38459.0},{"date":"2026-09-14","foreign_net":-252763.0,"institution_net":103349.0,"retail_net":149414.0},{"date":"2026-09-11","foreign_net":55590.0,"institution_net":0.0,"retail_net":-55590.0},{"date":"2026-09-10","foreign_net":-24843.0,"institution_net":0.0,"retail_net":24843.0},{"date":"2026-09-09","foreign_net":1236.0,"institution_net":-17.0,"retail_net":-1219.0},{"date":"2026-09-08","foreign_net":-4169.0,"institution_net":0.0,"retail_net":4169.0},{"date":"2026-09-07","foreign_net":75556.0,"institution_net":-25.0,"retail_net":-75531.0}],"periods":{"d1":{"foreign_net":28097.0,"institution_net":384.0,"retail_net":-28481.0},"d3":{"foreign_net":-42038.0,"institution_net":367.0,"retail_net":41671.0},"d7":{"foreign_net":26619.0,"institution_net":430.0,"retail_net":-27049.0},"d14":{"foreign_net":-74763.0,"institution_net":-6390.0,"retail_net":81153.0},"d30":{"foreign_net":-228050.0,"institution_net":122468.0,"retail_net":105582.0}}},"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 -35, PBR 0.93x) — 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 -35원"}]},"growth":{"grade":"B","percentile":86,"summary":"매출 +56.4%","metrics":[{"name":"매출 성장률 (QoQ)","value":56.4,"unit":"%","percentile":83,"direction":"higher_better"},{"name":"영업이익 성장률","value":103.8,"unit":"%","percentile":89,"direction":"higher_better","note":"적자 → 흑자"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -1.9%","metrics":[{"name":"ROE","value":-1.92,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-11.88,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-11.74,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-0.65,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":49,"summary":"RSI 50","metrics":[{"name":"RSI (14)","value":49.6,"unit":"","percentile":50,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":10.1,"unit":"%","percentile":66,"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":31,"summary":"유동비율 1.1x, 순차입금비율 1.3x","metrics":[{"name":"유동비율","value":1.15,"unit":"x","percentile":58,"direction":"higher_better","rating":"fair","note":"≥ 1.5"},{"name":"순차입금비율","value":1.35,"unit":"x","percentile":22,"direction":"lower_better","rating":"poor","note":"≤ 0.6"},{"name":"이자보상배율","value":-18.4,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":0.05,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -35, PBR 0.93x) — PBR 기준 평가"},"growth":{"grade":"B","reason":"매출 +56.4%"},"profitability":{"grade":"C","reason":"ROE -1.9%"},"momentum":{"grade":"D","reason":"RSI 50"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-0.65,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-1.92,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-19.45,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":1.93,"unit":"","threshold":"≤ 1.0","pass":false,"source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":9.07,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":-11.88,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-11.74,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["적자 상태 (ROE 음수)","부채비율(부채총계/자본총계) 1.9배로 재무 리스크","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["전분기 대비 매출 56% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["적자 상태 (ROE 음수)","부채비율(부채총계/자본총계) 1.9배로 재무 리스크","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["전분기 대비 매출 56% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":0.94,"per_5y_high":null,"per_5y_low":null,"per_5y_avg":null,"per_percentile":null,"pbr_5y_high":1.85,"pbr_5y_low":1.14,"pbr_5y_avg":1.57,"pbr_percentile":0.0,"per_5y_median":null,"pbr_5y_median":1.64,"history":[{"quarter":"2025-Q3","per":null,"pbr":1.76},{"quarter":"2025-Q4","per":null,"pbr":1.85},{"quarter":"2026-Q1","per":null,"pbr":1.52},{"quarter":"2026-Q2","per":null,"pbr":1.14},{"quarter":"현재","per":null,"pbr":0.94}],"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":"Industrials","industry":"SPECIALTY INDUSTRIAL MACHINERY"},"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":"0.9배"},{"label":"ROE","value":"-1.9%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"}],"oldest":{"key":"technical","label":"기술지표","age_days":2},"summary":"가격 1일 전 · 기술지표 2일 전 · 수급 2일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":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":"2026-10-23T21:06:30.611445+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-22"},"portfolio":{"status":"available"},"supply_demand":{"status":"available","as_of":"2026-10-22"},"price_history":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"fundamental":{"status":"available"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":-0.019188379844281966,"dividend_yield":null,"eps":-35.0,"revenue":84959558610.0,"operating_income":607653311.0,"net_income":-1171134719.0,"market_cap":null,"profit_margin":-0.013784613975879977,"operating_margin":0.007152265394755445,"roa":-0.006547286744478476,"gross_margin":0.090711927558118,"total_equity":61033538449.0,"total_assets":178873289762.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":1.16,"roe":-0.17900245129865316,"dividend_yield":null,"eps":-341.05,"revenue":54315878425.0,"operating_income":-16189144970.0,"net_income":-11077859731.0,"market_cap":83500000000.0,"profit_margin":-0.20395250987787003,"operating_margin":-0.2980554754785778,"roa":-0.05367602545577938,"gross_margin":-0.13497019859713333,"total_equity":61886637030.0,"total_assets":206383755819.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.21095098279715005,"dividend_yield":null,"eps":-468.35,"revenue":86556155479.0,"operating_income":-10187512393.0,"net_income":-15212685838.0,"market_cap":null,"profit_margin":-0.17575510088003918,"operating_margin":-0.11769830044579169,"roa":-0.07199443619069928,"gross_margin":-0.04247632317602187,"total_equity":72114790063.0,"total_assets":211303631821.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.07929273215637934,"dividend_yield":null,"eps":-212.77,"revenue":66981895626.0,"operating_income":-9017624160.0,"net_income":-6911220769.0,"market_cap":null,"profit_margin":-0.10318042964310059,"operating_margin":-0.13462778375743187,"roa":-0.03675794009889271,"gross_margin":-0.03889593633699291,"total_equity":87160835313.0,"total_assets":188019806072.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.11630972236006351,"dividend_yield":null,"eps":-342.29,"revenue":58519477691.0,"operating_income":-9409870385.0,"net_income":-11118135474.0,"market_cap":null,"profit_margin":-0.18999034018565605,"operating_margin":-0.1607989468854605,"roa":-0.06160761820632965,"gross_margin":-0.03631676682457559,"total_equity":95590766175.0,"total_assets":180466893506.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.06475121343244185,"dividend_yield":null,"eps":-212.49,"revenue":78951986068.0,"operating_income":-7990176496.0,"net_income":-6901953373.0,"market_cap":null,"profit_margin":-0.08741962953351756,"operating_margin":-0.10120298290049597,"roa":-0.03174232755177823,"gross_margin":0.0070937181557108285,"total_equity":106591876926.0,"total_assets":217436902248.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.2174068468819251,"dividend_yield":null,"eps":609.97,"revenue":295772527163.0,"operating_income":16524305283.0,"net_income":19812545616.0,"market_cap":null,"profit_margin":0.06698575356554777,"operating_margin":0.055868289869577606,"roa":0.10514925139633761,"gross_margin":null,"total_equity":91131194349.0,"total_assets":188423078176.0}],"current_price":1767.0,"change_pct":-2.05,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2025-03-17","close":6253.3335},{"date":"2025-03-18","close":5866.6665},{"date":"2025-03-19","close":6136.6665},{"date":"2025-03-20","close":5726.6665},{"date":"2025-03-21","close":5196.6665},{"date":"2025-03-24","close":5006.6665},{"date":"2025-03-25","close":5080.0},{"date":"2025-03-26","close":5063.3335},{"date":"2025-03-27","close":5030.0},{"date":"2025-03-28","close":4736.6665},{"date":"2025-03-31","close":4450.0},{"date":"2025-04-01","close":4526.6665},{"date":"2025-04-02","close":4983.3335},{"date":"2025-04-03","close":4800.0},{"date":"2025-04-04","close":4640.0},{"date":"2025-04-07","close":4176.6665},{"date":"2025-04-08","close":4003.3333},{"date":"2025-04-09","close":3833.3333},{"date":"2025-04-10","close":4010.0},{"date":"2025-04-11","close":4096.6665},{"date":"2025-04-14","close":4196.6665},{"date":"2025-04-15","close":4210.0},{"date":"2025-04-16","close":4230.0},{"date":"2025-04-17","close":4280.0},{"date":"2025-04-18","close":4136.6665},{"date":"2025-04-21","close":4140.0},{"date":"2025-04-22","close":4036.6667},{"date":"2025-04-23","close":4150.0},{"date":"2025-04-24","close":4063.3333},{"date":"2025-04-25","close":4043.3333},{"date":"2025-04-28","close":3930.0},{"date":"2025-04-29","close":3973.3333},{"date":"2025-04-30","close":3993.3333},{"date":"2025-05-02","close":4366.6665},{"date":"2025-05-07","close":4286.6665},{"date":"2025-05-08","close":4293.3335},{"date":"2025-05-09","close":4020.0},{"date":"2025-05-12","close":3973.3333},{"date":"2025-05-13","close":3920.0},{"date":"2025-05-14","close":4300.0},{"date":"2025-05-15","close":4136.6665},{"date":"2025-05-16","close":3993.3333},{"date":"2025-05-19","close":3736.6667},{"date":"2025-05-20","close":3640.0},{"date":"2025-05-21","close":3700.0},{"date":"2025-05-22","close":3526.6667},{"date":"2025-05-23","close":3513.3333},{"date":"2025-05-26","close":3643.3333},{"date":"2025-05-27","close":3646.6667},{"date":"2025-05-28","close":3720.0},{"date":"2025-05-29","close":3666.6667},{"date":"2025-05-30","close":3563.3333},{"date":"2025-06-02","close":3556.6667},{"date":"2025-06-04","close":3633.3333},{"date":"2025-06-05","close":3723.3333},{"date":"2025-06-09","close":3743.3333},{"date":"2025-06-10","close":3723.3333},{"date":"2025-06-11","close":3703.3333},{"date":"2025-06-12","close":3756.6667},{"date":"2025-06-13","close":3603.3333},{"date":"2025-06-16","close":3710.0},{"date":"2025-06-17","close":3646.6667},{"date":"2025-06-18","close":3700.0},{"date":"2025-06-19","close":3793.3333},{"date":"2025-06-20","close":4533.3335},{"date":"2025-06-23","close":4453.3335},{"date":"2025-06-24","close":4456.6665},{"date":"2025-06-25","close":4436.6665},{"date":"2025-06-26","close":4170.0},{"date":"2025-06-27","close":4130.0},{"date":"2025-06-30","close":4010.0},{"date":"2025-07-01","close":4080.0},{"date":"2025-07-02","close":3953.3333},{"date":"2025-07-03","close":4030.0},{"date":"2025-07-04","close":3960.0},{"date":"2025-07-07","close":3820.0},{"date":"2025-07-08","close":3870.0},{"date":"2025-07-09","close":3906.6667},{"date":"2025-07-10","close":3873.3333},{"date":"2025-07-11","close":4056.6667},{"date":"2025-07-14","close":4000.0},{"date":"2025-07-15","close":4033.3333},{"date":"2025-07-16","close":3916.6667},{"date":"2025-07-17","close":3883.3333},{"date":"2025-07-18","close":3990.0},{"date":"2025-07-21","close":3980.0},{"date":"2025-07-22","close":3916.6667},{"date":"2025-07-23","close":3830.0},{"date":"2025-07-24","close":3806.6667},{"date":"2025-07-25","close":3716.6667},{"date":"2025-07-28","close":3633.3333},{"date":"2025-07-29","close":3593.3333},{"date":"2025-07-30","close":3776.6667},{"date":"2025-07-31","close":3693.3333},{"date":"2025-08-01","close":3536.6667},{"date":"2025-08-04","close":3483.3333},{"date":"2025-08-05","close":3663.3333},{"date":"2025-08-06","close":3690.0},{"date":"2025-08-07","close":3680.0},{"date":"2025-08-08","close":3650.0},{"date":"2025-08-11","close":3550.0},{"date":"2025-08-12","close":3610.0},{"date":"2025-08-13","close":3663.3333},{"date":"2025-08-14","close":3776.6667},{"date":"2025-08-18","close":3596.6667},{"date":"2025-08-19","close":3540.0},{"date":"2025-08-20","close":3383.3333},{"date":"2025-08-21","close":3333.3333},{"date":"2025-08-22","close":3200.0},{"date":"2025-08-25","close":3266.6667},{"date":"2025-08-26","close":3283.3333},{"date":"2025-08-27","close":3366.6667},{"date":"2025-08-28","close":3313.3333},{"date":"2025-08-29","close":3266.6667},{"date":"2025-09-01","close":3250.0},{"date":"2025-09-02","close":3213.3333},{"date":"2025-09-03","close":3203.3333},{"date":"2025-09-04","close":3330.0},{"date":"2025-09-05","close":3410.0},{"date":"2025-09-08","close":3366.6667},{"date":"2025-09-09","close":3486.6667},{"date":"2025-09-10","close":3410.0},{"date":"2025-09-11","close":3390.0},{"date":"2025-09-12","close":3403.3333},{"date":"2025-09-15","close":3380.0},{"date":"2025-09-16","close":3376.6667},{"date":"2025-09-17","close":3356.6667},{"date":"2025-09-18","close":3433.3333},{"date":"2025-09-19","close":3383.3333},{"date":"2025-09-22","close":3340.0},{"date":"2025-09-23","close":3316.6667},{"date":"2025-09-24","close":3333.3333},{"date":"2025-09-25","close":3303.3333},{"date":"2025-09-26","close":3170.0},{"date":"2025-09-29","close":3283.3333},{"date":"2025-09-30","close":3220.0},{"date":"2025-10-01","close":3223.3333},{"date":"2025-10-02","close":3276.6667},{"date":"2025-10-10","close":3173.3333},{"date":"2025-10-13","close":3126.6667},{"date":"2025-10-14","close":3093.3333},{"date":"2025-10-15","close":3113.3333},{"date":"2025-10-16","close":3116.6667},{"date":"2025-10-17","close":3180.0},{"date":"2025-10-20","close":3233.3333},{"date":"2025-10-21","close":3270.0},{"date":"2025-10-22","close":3310.0},{"date":"2025-10-23","close":3226.6667},{"date":"2025-10-24","close":3273.3333},{"date":"2025-10-27","close":3253.3333},{"date":"2025-10-28","close":3260.0},{"date":"2025-10-29","close":3196.6667},{"date":"2025-10-30","close":3113.3333},{"date":"2025-10-31","close":3010.0},{"date":"2025-11-03","close":2933.3333},{"date":"2025-11-04","close":2996.6667},{"date":"2025-11-05","close":2843.3333},{"date":"2025-11-06","close":2933.3333},{"date":"2025-11-07","close":2836.6667},{"date":"2025-11-10","close":2880.0},{"date":"2025-11-11","close":2930.0},{"date":"2025-11-12","close":3066.6667},{"date":"2025-11-13","close":3040.0},{"date":"2025-11-14","close":2933.3333},{"date":"2025-11-17","close":2760.0},{"date":"2025-11-18","close":2666.6667},{"date":"2025-11-19","close":2650.0},{"date":"2025-11-20","close":2733.3333},{"date":"2025-11-21","close":2646.6667},{"date":"2025-11-24","close":2630.0},{"date":"2025-11-25","close":2793.3333},{"date":"2025-11-26","close":2906.6667},{"date":"2025-11-27","close":2803.3333},{"date":"2025-11-28","close":2826.6667},{"date":"2025-12-01","close":2780.0},{"date":"2025-12-02","close":2810.0},{"date":"2025-12-03","close":2813.3333},{"date":"2025-12-04","close":2780.0},{"date":"2025-12-05","close":3376.6667},{"date":"2025-12-08","close":3143.3333},{"date":"2025-12-09","close":3030.0},{"date":"2025-12-10","close":2980.0},{"date":"2025-12-11","close":2963.3333},{"date":"2025-12-12","close":2963.3333},{"date":"2025-12-15","close":2913.3333},{"date":"2025-12-16","close":2800.0},{"date":"2025-12-17","close":2830.0},{"date":"2025-12-18","close":2866.6667},{"date":"2025-12-19","close":3016.6667},{"date":"2025-12-22","close":2956.6667},{"date":"2025-12-23","close":2866.6667},{"date":"2025-12-24","close":2880.0},{"date":"2025-12-26","close":2800.0},{"date":"2025-12-29","close":2830.0},{"date":"2025-12-30","close":2806.6667},{"date":"2026-01-02","close":2830.0},{"date":"2026-01-05","close":2820.0},{"date":"2026-01-06","close":2850.0},{"date":"2026-01-07","close":2800.0},{"date":"2026-01-08","close":2636.6667},{"date":"2026-01-09","close":2646.6667},{"date":"2026-01-12","close":2650.0},{"date":"2026-01-13","close":2656.6667},{"date":"2026-01-14","close":2626.6667},{"date":"2026-01-15","close":2626.6667},{"date":"2026-01-16","close":2630.0},{"date":"2026-01-19","close":2686.6667},{"date":"2026-01-20","close":2710.0},{"date":"2026-01-21","close":2610.0},{"date":"2026-01-22","close":2670.0},{"date":"2026-01-23","close":2736.6667},{"date":"2026-01-26","close":2820.0},{"date":"2026-01-27","close":2840.0},{"date":"2026-01-28","close":2976.6667},{"date":"2026-01-29","close":2966.6667},{"date":"2026-01-30","close":2923.3333},{"date":"2026-02-02","close":2770.0},{"date":"2026-02-03","close":2846.6667},{"date":"2026-02-04","close":2906.6667},{"date":"2026-02-05","close":2843.3333},{"date":"2026-02-06","close":2826.6667},{"date":"2026-02-09","close":2930.0},{"date":"2026-02-10","close":2983.3333},{"date":"2026-02-11","close":3170.0},{"date":"2026-02-12","close":3960.0},{"date":"2026-02-13","close":3816.6667},{"date":"2026-02-19","close":3863.3333},{"date":"2026-02-20","close":3890.0},{"date":"2026-02-23","close":3836.6667},{"date":"2026-02-24","close":3700.0},{"date":"2026-02-25","close":3650.0},{"date":"2026-02-26","close":3486.6667},{"date":"2026-02-27","close":3310.0},{"date":"2026-03-03","close":3045.0},{"date":"2026-03-04","close":2765.0},{"date":"2026-03-05","close":2915.0},{"date":"2026-03-06","close":2900.0},{"date":"2026-03-09","close":2710.0},{"date":"2026-03-10","close":2685.0},{"date":"2026-03-11","close":2780.0},{"date":"2026-03-12","close":2765.0},{"date":"2026-03-13","close":2720.0},{"date":"2026-03-16","close":2660.0},{"date":"2026-03-17","close":2675.0},{"date":"2026-03-18","close":2625.0},{"date":"2026-03-19","close":2655.0},{"date":"2026-03-20","close":2755.0},{"date":"2026-03-23","close":2680.0},{"date":"2026-03-24","close":2730.0},{"date":"2026-03-25","close":2455.0},{"date":"2026-03-26","close":2405.0},{"date":"2026-03-27","close":2275.0},{"date":"2026-03-30","close":2100.0},{"date":"2026-03-31","close":1981.0},{"date":"2026-04-01","close":2040.0},{"date":"2026-04-02","close":1960.0},{"date":"2026-04-03","close":1997.0},{"date":"2026-04-06","close":1940.0},{"date":"2026-04-07","close":1902.0},{"date":"2026-04-08","close":1996.0},{"date":"2026-04-09","close":1958.0},{"date":"2026-04-10","close":2060.0},{"date":"2026-04-13","close":2010.0},{"date":"2026-04-14","close":2080.0},{"date":"2026-04-15","close":2100.0},{"date":"2026-04-16","close":2315.0},{"date":"2026-04-17","close":2340.0},{"date":"2026-04-20","close":2270.0},{"date":"2026-04-21","close":2400.0},{"date":"2026-04-22","close":2410.0},{"date":"2026-04-23","close":2425.0},{"date":"2026-04-24","close":2535.0},{"date":"2026-04-27","close":2600.0},{"date":"2026-04-28","close":2600.0},{"date":"2026-04-29","close":2560.0},{"date":"2026-04-30","close":2475.0},{"date":"2026-05-04","close":2570.0},{"date":"2026-05-06","close":2695.0},{"date":"2026-05-07","close":2610.0},{"date":"2026-05-08","close":2610.0},{"date":"2026-05-11","close":2585.0},{"date":"2026-05-12","close":2510.0},{"date":"2026-05-13","close":2500.0},{"date":"2026-05-14","close":2500.0},{"date":"2026-05-15","close":2375.0},{"date":"2026-05-18","close":2145.0},{"date":"2026-05-19","close":2085.0},{"date":"2026-05-20","close":2015.0},{"date":"2026-05-21","close":1980.0},{"date":"2026-05-22","close":2055.0},{"date":"2026-05-26","close":1960.0},{"date":"2026-05-27","close":1880.0},{"date":"2026-05-28","close":1984.0},{"date":"2026-05-29","close":1864.0},{"date":"2026-06-01","close":1773.0},{"date":"2026-06-02","close":1686.0},{"date":"2026-06-04","close":1695.0},{"date":"2026-06-05","close":1646.0},{"date":"2026-06-08","close":1555.0},{"date":"2026-06-09","close":1590.0},{"date":"2026-06-10","close":1677.0},{"date":"2026-06-11","close":1630.0},{"date":"2026-06-12","close":1724.0},{"date":"2026-06-15","close":1708.0},{"date":"2026-06-16","close":1704.0},{"date":"2026-06-17","close":1758.0},{"date":"2026-06-18","close":1650.0},{"date":"2026-06-19","close":1550.0},{"date":"2026-06-22","close":1470.0},{"date":"2026-06-23","close":1333.0},{"date":"2026-06-24","close":1319.0},{"date":"2026-06-25","close":1260.0},{"date":"2026-06-26","close":1203.0},{"date":"2026-06-29","close":1360.0},{"date":"2026-06-30","close":1463.0},{"date":"2026-07-01","close":1479.0},{"date":"2026-07-02","close":1451.0},{"date":"2026-07-03","close":1403.0},{"date":"2026-07-06","close":1419.0},{"date":"2026-07-07","close":1398.0},{"date":"2026-07-08","close":1292.0},{"date":"2026-07-09","close":1208.0},{"date":"2026-07-10","close":1218.0},{"date":"2026-07-13","close":1196.0},{"date":"2026-07-14","close":1140.0},{"date":"2026-07-15","close":1163.0},{"date":"2026-07-16","close":1156.0},{"date":"2026-07-20","close":1095.0},{"date":"2026-07-21","close":1099.0},{"date":"2026-07-22","close":1155.0},{"date":"2026-07-23","close":1224.0},{"date":"2026-07-24","close":1249.0},{"date":"2026-07-27","close":1290.0},{"date":"2026-07-28","close":1191.0},{"date":"2026-07-29","close":1086.0},{"date":"2026-07-30","close":1090.0},{"date":"2026-07-31","close":1150.0},{"date":"2026-08-03","close":1193.0},{"date":"2026-08-04","close":1288.0},{"date":"2026-08-05","close":1338.0},{"date":"2026-08-06","close":1301.0},{"date":"2026-08-07","close":1347.0},{"date":"2026-08-10","close":1422.0},{"date":"2026-08-11","close":1434.0},{"date":"2026-08-12","close":1540.0},{"date":"2026-08-13","close":1512.0},{"date":"2026-08-14","close":1458.0},{"date":"2026-08-18","close":1480.0},{"date":"2026-08-19","close":1440.0},{"date":"2026-08-20","close":1366.0},{"date":"2026-08-21","close":1282.0},{"date":"2026-08-24","close":1349.0},{"date":"2026-08-25","close":1358.0},{"date":"2026-08-26","close":1373.0},{"date":"2026-08-27","close":1388.0},{"date":"2026-08-28","close":1438.0},{"date":"2026-08-31","close":1465.0},{"date":"2026-09-01","close":1435.0},{"date":"2026-09-02","close":1420.0},{"date":"2026-09-03","close":1420.0},{"date":"2026-09-04","close":1460.0},{"date":"2026-09-07","close":1598.0},{"date":"2026-09-08","close":1588.0},{"date":"2026-09-09","close":1619.0},{"date":"2026-09-10","close":1613.0},{"date":"2026-09-11","close":1782.0},{"date":"2026-09-14","close":1891.0},{"date":"2026-09-15","close":1763.0},{"date":"2026-09-16","close":1711.0},{"date":"2026-09-17","close":2105.0},{"date":"2026-09-18","close":2025.0},{"date":"2026-09-21","close":1909.0},{"date":"2026-09-22","close":1896.0},{"date":"2026-09-23","close":1772.0},{"date":"2026-09-28","close":1781.0},{"date":"2026-09-29","close":1775.0},{"date":"2026-09-30","close":1819.0},{"date":"2026-10-01","close":1972.0},{"date":"2026-10-02","close":2250.0},{"date":"2026-10-06","close":2225.0},{"date":"2026-10-07","close":2145.0},{"date":"2026-10-08","close":2285.0},{"date":"2026-10-12","close":2040.0},{"date":"2026-10-13","close":2175.0},{"date":"2026-10-14","close":2035.0},{"date":"2026-10-15","close":1817.0},{"date":"2026-10-16","close":2010.0},{"date":"2026-10-19","close":2095.0},{"date":"2026-10-20","close":1946.0},{"date":"2026-10-21","close":1936.0},{"date":"2026-10-22","close":1804.0},{"date":"2026-10-23","close":1757.0}],"chart_data":[{"date":"2025-03-17","open":9183,"high":9333,"low":6008,"close":6253,"volume":52416446},{"date":"2025-03-18","open":6201,"high":6567,"low":5757,"close":5867,"volume":14634073},{"date":"2025-03-19","open":6024,"high":6734,"low":5974,"close":6137,"volume":22375240},{"date":"2025-03-20","open":6064,"high":6083,"low":5704,"close":5727,"volume":4054559},{"date":"2025-03-21","open":5576,"high":5650,"low":5183,"close":5197,"volume":3262355},{"date":"2025-03-24","open":5127,"high":5317,"low":5007,"close":5007,"volume":2186217},{"date":"2025-03-25","open":5277,"high":5469,"low":5056,"close":5080,"volume":4663995},{"date":"2025-03-26","open":5080,"high":5173,"low":4853,"close":5063,"volume":2479612,"rsi_14":49.56},{"date":"2025-03-27","open":5343,"high":5347,"low":5030,"close":5030,"volume":3184281,"rsi_14":49.68},{"date":"2025-03-28","open":4980,"high":4991,"low":4737,"close":4737,"volume":1213985,"rsi_14":49.45},{"date":"2025-03-31","open":4773,"high":4840,"low":4450,"close":4450,"volume":859237,"rsi_14":49.48,"sma_20":10761.4},{"date":"2025-04-01","open":4451,"high":4601,"low":4434,"close":4527,"volume":900463,"rsi_14":49.71,"sma_20":10423.05},{"date":"2025-04-02","open":4550,"high":5207,"low":4409,"close":4983,"volume":7686520,"rsi_14":49.97,"sma_20":9990.7},{"date":"2025-04-03","open":4751,"high":4853,"low":4683,"close":4800,"volume":2120173,"rsi_14":53.72,"sma_20":9804.8},{"date":"2025-04-04","open":4804,"high":4921,"low":4436,"close":4640,"volume":2473840,"rsi_14":49.84,"sma_20":9776.6},{"date":"2025-04-07","open":4500,"high":4520,"low":4174,"close":4177,"volume":1221885,"rsi_14":49.67,"sma_20":9651.1},{"date":"2025-04-08","open":4263,"high":4276,"low":3977,"close":4003,"volume":1132791,"rsi_14":49.71,"sma_20":8967.25},{"date":"2025-04-09","open":3927,"high":4024,"low":3777,"close":3833,"volume":650600,"rsi_14":49.75,"sma_20":9248.3},{"date":"2025-04-10","open":4027,"high":4090,"low":3924,"close":4010,"volume":840607,"rsi_14":49.79,"sma_20":9012.15},{"date":"2025-04-11","open":3873,"high":4113,"low":3870,"close":4097,"volume":581253,"rsi_14":49.63,"sma_20":8826.75},{"date":"2025-04-14","open":4130,"high":4281,"low":4090,"close":4197,"volume":574867,"rsi_14":49.74,"sma_20":8717.9},{"date":"2025-04-15","open":4183,"high":4233,"low":4116,"close":4210,"volume":460965,"rsi_14":53.7,"sma_20":9082.3},{"date":"2025-04-16","open":4264,"high":4397,"low":4203,"close":4230,"volume":1122820,"rsi_14":54.02,"sma_20":8998.65},{"date":"2025-04-17","open":4243,"high":4333,"low":4183,"close":4280,"volume":457830,"rsi_14":50.43,"sma_20":8360.95},{"date":"2025-04-18","open":4300,"high":4300,"low":4135,"close":4137,"volume":541019,"rsi_14":50.46,"sma_20":8260.0},{"date":"2025-04-21","open":4099,"high":4180,"low":4030,"close":4140,"volume":427974,"rsi_14":50.2,"sma_20":8252.65},{"date":"2025-04-22","open":4087,"high":4164,"low":4037,"close":4037,"volume":375996,"rsi_14":24.37,"sma_20":13137.0},{"date":"2025-04-23","open":4100,"high":4196,"low":4040,"close":4150,"volume":470246,"rsi_14":31.71,"sma_20":13000.0},{"date":"2025-04-24","open":4180,"high":4257,"low":4063,"close":4063,"volume":398751,"rsi_14":33.07,"sma_20":12855.0},{"date":"2025-04-25","open":4100,"high":4147,"low":4036,"close":4043,"volume":325777,"rsi_14":44.71,"sma_20":12751.0},{"date":"2025-04-28","open":4044,"high":4100,"low":3927,"close":3930,"volume":348978,"rsi_14":46.94,"sma_20":12673.0},{"date":"2025-04-29","open":3930,"high":4024,"low":3924,"close":3973,"volume":223097,"rsi_14":56.52,"sma_20":12590.0},{"date":"2025-04-30","open":3964,"high":4077,"low":3837,"close":3993,"volume":443426,"rsi_14":49.09,"sma_20":12441.5},{"date":"2025-05-02","open":4067,"high":4374,"low":3987,"close":4367,"volume":1374026,"rsi_14":61.22,"sma_20":12376.5},{"date":"2025-05-07","open":4414,"high":4427,"low":4250,"close":4287,"volume":584388,"rsi_14":53.8,"sma_20":12323.5},{"date":"2025-05-08","open":4286,"high":4453,"low":4240,"close":4293,"volume":589955,"rsi_14":53.54,"sma_20":12341.0},{"date":"2025-05-09","open":4334,"high":4337,"low":4010,"close":4020,"volume":825673,"rsi_14":42.66,"sma_20":12343.5},{"date":"2025-05-12","open":4080,"high":4126,"low":3966,"close":3973,"volume":494040,"rsi_14":39.25,"sma_20":12364.5},{"date":"2025-05-13","open":4004,"high":4167,"low":3883,"close":3920,"volume":512199,"rsi_14":41.9,"sma_20":12351.0},{"date":"2025-05-14","open":4043,"high":4666,"low":3920,"close":4300,"volume":13237965,"rsi_14":54.67,"sma_20":12381.5},{"date":"2025-05-15","open":4353,"high":4426,"low":4137,"close":4137,"volume":1608267,"rsi_14":52.82,"sma_20":12372.5},{"date":"2025-05-16","open":4100,"high":4100,"low":3937,"close":3993,"volume":809278,"rsi_14":45.66,"sma_20":12340.0},{"date":"2025-05-19","open":3956,"high":3973,"low":3726,"close":3737,"volume":741317,"rsi_14":41.72,"sma_20":12266.0},{"date":"2025-05-20","open":3740,"high":3773,"low":3619,"close":3640,"volume":475132,"rsi_14":40.16,"sma_20":12170.0},{"date":"2025-05-21","open":3647,"high":3743,"low":3637,"close":3700,"volume":314819,"rsi_14":44.24,"sma_20":12104.5},{"date":"2025-05-22","open":3657,"high":3684,"low":3527,"close":3527,"volume":395447,"rsi_14":39.5,"sma_20":12012.5},{"date":"2025-05-23","open":3527,"high":3620,"low":3510,"close":3513,"volume":313251,"rsi_14":38.68,"sma_20":11934.0},{"date":"2025-05-26","open":3566,"high":3784,"low":3540,"close":3643,"volume":295837,"rsi_14":30.73,"sma_20":11858.0},{"date":"2025-05-27","open":3647,"high":3750,"low":3607,"close":3647,"volume":336708,"rsi_14":32.22,"sma_20":11795.5},{"date":"2025-05-28","open":3699,"high":3743,"low":3626,"close":3720,"volume":236511,"rsi_14":34.64,"sma_20":11747.0},{"date":"2025-05-29","open":3733,"high":3737,"low":3650,"close":3667,"volume":155368,"rsi_14":39.27,"sma_20":11707.5},{"date":"2025-05-30","open":3677,"high":3687,"low":3560,"close":3563,"volume":140744,"rsi_14":37.96,"sma_20":11646.0},{"date":"2025-06-02","open":3570,"high":3657,"low":3544,"close":3557,"volume":122989,"rsi_14":39.03,"sma_20":11580.5},{"date":"2025-06-04","open":3583,"high":3684,"low":3577,"close":3633,"volume":155851,"rsi_14":25.37,"sma_20":11470.5},{"date":"2025-06-05","open":3657,"high":3774,"low":3657,"close":3723,"volume":294008,"rsi_14":33.85,"sma_20":11386.0},{"date":"2025-06-09","open":3740,"high":3764,"low":3700,"close":3743,"volume":181239,"rsi_14":39.19,"sma_20":11303.5},{"date":"2025-06-10","open":3767,"high":3780,"low":3704,"close":3723,"volume":187180,"rsi_14":49.28,"sma_20":11259.0},{"date":"2025-06-11","open":3733,"high":3767,"low":3693,"close":3703,"volume":208159,"rsi_14":53.75,"sma_20":11218.5},{"date":"2025-06-12","open":3706,"high":3800,"low":3687,"close":3757,"volume":270386,"rsi_14":53.39,"sma_20":11194.0},{"date":"2025-06-13","open":3750,"high":3783,"low":3590,"close":3603,"volume":311465,"rsi_14":54.69,"sma_20":11089.5,"sma_60":12704.5},{"date":"2025-06-16","open":3566,"high":3730,"low":3566,"close":3710,"volume":243860,"rsi_14":60.81,"sma_20":11025.5,"sma_60":12577.33},{"date":"2025-06-17","open":3663,"high":3731,"low":3614,"close":3647,"volume":299200,"rsi_14":50.2,"sma_20":10973.5,"sma_60":12466.33},{"date":"2025-06-18","open":3647,"high":3704,"low":3610,"close":3700,"volume":244716,"rsi_14":52.99,"sma_20":10968.0,"sma_60":12344.5},{"date":"2025-06-19","open":3680,"high":4150,"low":3650,"close":3793,"volume":2995948,"rsi_14":54.01,"sma_20":10991.0,"sma_60":12247.83},{"date":"2025-06-20","open":3796,"high":4930,"low":3700,"close":4533,"volume":22254524,"rsi_14":77.08,"sma_20":11116.0,"sma_60":12214.67},{"date":"2025-06-23","open":4453,"high":4790,"low":4387,"close":4453,"volume":11151133,"rsi_14":78.22,"sma_20":11255.0,"sma_60":12187.0},{"date":"2025-06-24","open":4576,"high":4649,"low":4440,"close":4457,"volume":2248446,"rsi_14":78.6,"sma_20":11396.5,"sma_60":12155.83},{"date":"2025-06-25","open":4431,"high":4537,"low":4367,"close":4437,"volume":1543845,"rsi_14":76.48,"sma_20":11515.5,"sma_60":12124.5},{"date":"2025-06-26","open":4380,"high":4400,"low":4100,"close":4170,"volume":1044462,"rsi_14":63.19,"sma_20":11594.0,"sma_60":12081.5},{"date":"2025-06-27","open":4147,"high":4256,"low":4053,"close":4130,"volume":609788,"rsi_14":61.28,"sma_20":11655.5,"sma_60":12051.17},{"date":"2025-06-30","open":4131,"high":4157,"low":3961,"close":4010,"volume":548023,"rsi_14":57.9,"sma_20":11707.0,"sma_60":12029.17},{"date":"2025-07-01","open":4080,"high":4147,"low":4053,"close":4080,"volume":236170,"rsi_14":60.11,"sma_20":11784.5,"sma_60":12006.83},{"date":"2025-07-02","open":4113,"high":4120,"low":3900,"close":3953,"volume":256136,"rsi_14":55.08,"sma_20":11844.0,"sma_60":11955.33},{"date":"2025-07-03","open":3992,"high":4030,"low":3939,"close":4030,"volume":154861,"rsi_14":61.47,"sma_20":11903.5,"sma_60":11916.83},{"date":"2025-07-04","open":4026,"high":4150,"low":3956,"close":3960,"volume":353752,"rsi_14":56.86,"sma_20":11939.0,"sma_60":11882.83},{"date":"2025-07-07","open":3934,"high":3934,"low":3813,"close":3820,"volume":170326,"rsi_14":54.56,"sma_20":11950.5,"sma_60":11865.0},{"date":"2025-07-08","open":3776,"high":4143,"low":3747,"close":3870,"volume":865421,"rsi_14":54.48,"sma_20":11972.5,"sma_60":11858.33},{"date":"2025-07-09","open":3873,"high":3943,"low":3830,"close":3907,"volume":180374,"rsi_14":53.08,"sma_20":12003.0,"sma_60":11862.0},{"date":"2025-07-10","open":3893,"high":3910,"low":3840,"close":3873,"volume":130329,"rsi_14":20.88,"sma_20":12020.5,"sma_60":11855.17},{"date":"2025-07-11","open":3992,"high":4200,"low":3983,"close":4057,"volume":900069,"rsi_14":33.96,"sma_20":12088.5,"sma_60":11853.17},{"date":"2025-07-14","open":4057,"high":4057,"low":3980,"close":4000,"volume":162506,"rsi_14":32.3,"sma_20":12132.0,"sma_60":11843.33},{"date":"2025-07-15","open":4053,"high":4057,"low":3934,"close":4033,"volume":156099,"rsi_14":34.53,"sma_20":12190.0,"sma_60":11834.5},{"date":"2025-07-16","open":4016,"high":4023,"low":3913,"close":3917,"volume":116251,"rsi_14":39.02,"sma_20":12222.5,"sma_60":11818.83},{"date":"2025-07-17","open":3917,"high":3977,"low":3873,"close":3883,"volume":83668,"rsi_14":39.24,"sma_20":12236.0,"sma_60":11799.0},{"date":"2025-07-18","open":3886,"high":4000,"low":3886,"close":3990,"volume":141847,"rsi_14":49.12,"sma_20":12154.5,"sma_60":11791.67},{"date":"2025-07-21","open":3993,"high":4046,"low":3953,"close":3980,"volume":81999,"rsi_14":45.34,"sma_20":12083.5,"sma_60":11783.67},{"date":"2025-07-22","open":3990,"high":4023,"low":3900,"close":3917,"volume":84503,"rsi_14":48.18,"sma_20":12002.5,"sma_60":11777.67},{"date":"2025-07-23","open":3920,"high":3937,"low":3820,"close":3830,"volume":114105,"rsi_14":40.2,"sma_20":11911.5,"sma_60":11761.67},{"date":"2025-07-24","open":3830,"high":3954,"low":3791,"close":3807,"volume":159211,"rsi_14":42.12,"sma_20":11857.0,"sma_60":11748.83},{"date":"2025-07-25","open":3801,"high":3804,"low":3711,"close":3717,"volume":109803,"rsi_14":44.4,"sma_20":11795.0,"sma_60":11732.5},{"date":"2025-07-28","open":3684,"high":3733,"low":3617,"close":3633,"volume":134451,"rsi_14":37.63,"sma_20":11738.5,"sma_60":11717.67},{"date":"2025-07-29","open":3647,"high":3667,"low":3574,"close":3593,"volume":113960,"rsi_14":33.68,"sma_20":11665.5,"sma_60":11698.67},{"date":"2025-07-30","open":3593,"high":3817,"low":3583,"close":3777,"volume":221520,"rsi_14":45.65,"sma_20":11639.0,"sma_60":11687.83},{"date":"2025-07-31","open":3776,"high":3849,"low":3689,"close":3693,"volume":63026,"rsi_14":32.01,"sma_20":11588.5,"sma_60":11654.17},{"date":"2025-08-01","open":3670,"high":3684,"low":3527,"close":3537,"volume":153521,"rsi_14":29.13,"sma_20":11525.0,"sma_60":11616.67},{"date":"2025-08-04","open":3503,"high":3553,"low":3434,"close":3483,"volume":100736,"rsi_14":25.66,"sma_20":11474.5,"sma_60":11576.17},{"date":"2025-08-05","open":3490,"high":3797,"low":3490,"close":3663,"volume":188413,"rsi_14":39.39,"sma_20":11443.5,"sma_60":11558.33},{"date":"2025-08-06","open":3667,"high":3711,"low":3624,"close":3690,"volume":48276,"rsi_14":41.85,"sma_20":11411.0,"sma_60":11544.17},{"date":"2025-08-07","open":3670,"high":3684,"low":3627,"close":3680,"volume":75830,"rsi_14":35.78,"sma_20":11382.0,"sma_60":11532.17},{"date":"2025-08-08","open":3680,"high":3716,"low":3623,"close":3650,"volume":58493,"rsi_14":35.14,"sma_20":11321.0,"sma_60":11499.67},{"date":"2025-08-11","open":3650,"high":3699,"low":3536,"close":3550,"volume":142315,"rsi_14":34.01,"sma_20":11253.5,"sma_60":11470.33},{"date":"2025-08-12","open":3554,"high":3651,"low":3554,"close":3610,"volume":55109,"rsi_14":40.18,"sma_20":11190.0,"sma_60":11451.17},{"date":"2025-08-13","open":3624,"high":3711,"low":3614,"close":3663,"volume":101939,"rsi_14":43.77,"sma_20":11152.0,"sma_60":11447.5},{"date":"2025-08-14","open":3640,"high":3871,"low":3600,"close":3777,"volume":372411,"rsi_14":52.56,"sma_20":11136.0,"sma_60":11454.33},{"date":"2025-08-18","open":3747,"high":3750,"low":3566,"close":3597,"volume":150529,"rsi_14":48.56,"sma_20":11077.0,"sma_60":11449.17},{"date":"2025-08-19","open":3574,"high":3607,"low":3517,"close":3540,"volume":93174,"rsi_14":47.93,"sma_20":11011.0,"sma_60":11449.83},{"date":"2025-08-20","open":3500,"high":3536,"low":3316,"close":3383,"volume":259867,"rsi_14":34.39,"sma_20":10931.0,"sma_60":11443.33},{"date":"2025-08-21","open":3401,"high":3423,"low":3327,"close":3333,"volume":108378,"rsi_14":35.33,"sma_20":10856.5,"sma_60":11427.83},{"date":"2025-08-22","open":3307,"high":3357,"low":3183,"close":3200,"volume":182495,"rsi_14":36.01,"sma_20":10765.5,"sma_60":11405.5},{"date":"2025-08-25","open":3233,"high":3280,"low":3230,"close":3267,"volume":65468,"rsi_14":41.1,"sma_20":10698.0,"sma_60":11382.83},{"date":"2025-08-26","open":3236,"high":3340,"low":3233,"close":3283,"volume":98205,"rsi_14":31.96,"sma_20":10645.5,"sma_60":11363.67},{"date":"2025-08-27","open":3330,"high":3417,"low":3274,"close":3367,"volume":90533,"rsi_14":35.44,"sma_20":10611.5,"sma_60":11353.83},{"date":"2025-08-28","open":3400,"high":3400,"low":3294,"close":3313,"volume":32020,"rsi_14":34.1,"sma_20":10542.0,"sma_60":11341.67},{"date":"2025-08-29","open":3313,"high":3337,"low":3199,"close":3267,"volume":47997,"rsi_14":33.62,"sma_20":10478.0,"sma_60":11323.33},{"date":"2025-09-01","open":3243,"high":3267,"low":3190,"close":3250,"volume":39896,"rsi_14":36.2,"sma_20":10435.0,"sma_60":11299.67},{"date":"2025-09-02","open":3206,"high":3274,"low":3177,"close":3213,"volume":63660,"rsi_14":31.35,"sma_20":10394.5,"sma_60":11273.17},{"date":"2025-09-03","open":3196,"high":3247,"low":3180,"close":3203,"volume":23592,"rsi_14":27.45,"sma_20":10325.5,"sma_60":11247.17},{"date":"2025-09-04","open":3233,"high":3583,"low":3194,"close":3330,"volume":918891,"rsi_14":28.39,"sma_20":10271.5,"sma_60":11228.5},{"date":"2025-09-05","open":3333,"high":3533,"low":3333,"close":3410,"volume":159706,"rsi_14":40.0,"sma_20":10231.0,"sma_60":11211.17},{"date":"2025-09-08","open":3383,"high":3410,"low":3343,"close":3367,"volume":49579,"rsi_14":40.58,"sma_20":10188.5,"sma_60":11199.33,"sma_120":11951.92},{"date":"2025-09-09","open":3497,"high":3733,"low":3400,"close":3487,"volume":646605,"rsi_14":55.85,"sma_20":10179.0,"sma_60":11188.17,"sma_120":11882.75},{"date":"2025-09-10","open":3490,"high":3517,"low":3407,"close":3410,"volume":79424,"rsi_14":54.21,"sma_20":10149.0,"sma_60":11176.33,"sma_120":11821.33},{"date":"2025-09-11","open":3446,"high":3446,"low":3383,"close":3390,"volume":32482,"rsi_14":61.92,"sma_20":10108.0,"sma_60":11160.83,"sma_120":11752.67},{"date":"2025-09-12","open":3417,"high":3444,"low":3384,"close":3403,"volume":37967,"rsi_14":59.19,"sma_20":10052.0,"sma_60":11141.33,"sma_120":11694.58},{"date":"2025-09-15","open":3422,"high":3433,"low":3369,"close":3380,"volume":58371,"rsi_14":56.44,"sma_20":10019.5,"sma_60":11083.67,"sma_120":11649.17},{"date":"2025-09-16","open":3370,"high":3400,"low":3370,"close":3377,"volume":37015,"rsi_14":50.75,"sma_20":9995.0,"sma_60":11029.83,"sma_120":11608.42},{"date":"2025-09-17","open":3376,"high":3393,"low":3340,"close":3357,"volume":37744,"rsi_14":53.4,"sma_20":9991.0,"sma_60":10974.83,"sma_120":11565.33},{"date":"2025-09-18","open":3383,"high":3436,"low":3356,"close":3433,"volume":55835,"rsi_14":62.5,"sma_20":10006.0,"sma_60":10924.67,"sma_120":11524.58},{"date":"2025-09-19","open":3403,"high":3437,"low":3380,"close":3383,"volume":65047,"rsi_14":59.52,"sma_20":10033.5,"sma_60":10885.33,"sma_120":11483.42},{"date":"2025-09-22","open":3390,"high":3390,"low":3323,"close":3340,"volume":69836,"rsi_14":58.96,"sma_20":10044.5,"sma_60":10845.83,"sma_120":11448.5},{"date":"2025-09-23","open":3304,"high":3343,"low":3297,"close":3317,"volume":76266,"rsi_14":57.87,"sma_20":10049.5,"sma_60":10811.17,"sma_120":11420.17},{"date":"2025-09-24","open":3377,"high":3427,"low":3314,"close":3333,"volume":101873,"rsi_14":50.27,"sma_20":10044.5,"sma_60":10773.83,"sma_120":11390.33},{"date":"2025-09-25","open":3333,"high":3340,"low":3296,"close":3303,"volume":52282,"rsi_14":40.48,"sma_20":10043.0,"sma_60":10741.33,"sma_120":11348.33},{"date":"2025-09-26","open":3270,"high":3303,"low":3150,"close":3170,"volume":150425,"rsi_14":34.87,"sma_20":10028.5,"sma_60":10698.33,"sma_120":11307.58},{"date":"2025-09-29","open":3350,"high":3417,"low":3283,"close":3283,"volume":119913,"rsi_14":34.2,"sma_20":10033.5,"sma_60":10664.5,"sma_120":11273.67},{"date":"2025-09-30","open":3262,"high":3293,"low":3220,"close":3220,"volume":69142,"rsi_14":34.92,"sma_20":10034.5,"sma_60":10634.5,"sma_120":11249.75},{"date":"2025-10-01","open":3223,"high":3303,"low":3200,"close":3223,"volume":72179,"rsi_14":36.41,"sma_20":10037.5,"sma_60":10602.17,"sma_120":11230.25},{"date":"2025-10-02","open":3240,"high":3300,"low":3240,"close":3277,"volume":47259,"rsi_14":40.31,"sma_20":10029.5,"sma_60":10570.67,"sma_120":11216.33},{"date":"2025-10-10","open":3247,"high":3267,"low":3107,"close":3173,"volume":122654,"rsi_14":35.91,"sma_20":9994.0,"sma_60":10535.67,"sma_120":11195.42},{"date":"2025-10-13","open":3134,"high":3156,"low":3103,"close":3127,"volume":57207,"rsi_14":33.91,"sma_20":9958.0,"sma_60":10489.17,"sma_120":11171.17},{"date":"2025-10-14","open":3103,"high":3163,"low":3044,"close":3093,"volume":131997,"rsi_14":33.33,"sma_20":9899.0,"sma_60":10443.83,"sma_120":11143.58},{"date":"2025-10-15","open":3090,"high":3116,"low":3073,"close":3113,"volume":31948,"rsi_14":28.18,"sma_20":9854.5,"sma_60":10397.83,"sma_120":11116.17},{"date":"2025-10-16","open":3097,"high":3160,"low":3083,"close":3117,"volume":46856,"rsi_14":30.58,"sma_20":9813.5,"sma_60":10357.83,"sma_120":11088.33},{"date":"2025-10-17","open":3167,"high":3357,"low":3076,"close":3180,"volume":150129,"rsi_14":38.68,"sma_20":9780.0,"sma_60":10322.67,"sma_120":11060.83},{"date":"2025-10-20","open":3236,"high":3240,"low":3137,"close":3233,"volume":81955,"rsi_14":44.34,"sma_20":9758.0,"sma_60":10284.83,"sma_120":11038.25},{"date":"2025-10-21","open":3263,"high":3364,"low":3260,"close":3270,"volume":147397,"rsi_14":45.81,"sma_20":9742.0,"sma_60":10249.33,"sma_120":11016.5},{"date":"2025-10-22","open":3270,"high":3320,"low":3260,"close":3310,"volume":56987,"rsi_14":50.43,"sma_20":9735.0,"sma_60":10219.0,"sma_120":10998.33},{"date":"2025-10-23","open":3311,"high":3314,"low":3197,"close":3227,"volume":37617,"rsi_14":53.95,"sma_20":9704.0,"sma_60":10188.83,"sma_120":10975.25},{"date":"2025-10-24","open":3230,"high":3276,"low":3216,"close":3273,"volume":34900,"rsi_14":49.23,"sma_20":9687.5,"sma_60":10162.17,"sma_120":10955.5},{"date":"2025-10-27","open":3311,"high":3327,"low":3247,"close":3253,"volume":123383,"rsi_14":52.75,"sma_20":9674.5,"sma_60":10139.0,"sma_120":10935.75},{"date":"2025-10-28","open":3316,"high":3320,"low":3236,"close":3260,"volume":76224,"rsi_14":53.01,"sma_20":9666.0,"sma_60":10120.33,"sma_120":10919.0},{"date":"2025-10-29","open":3236,"high":3274,"low":3160,"close":3197,"volume":186158,"rsi_14":43.55,"sma_20":9645.5,"sma_60":10100.5,"sma_120":10899.58},{"date":"2025-10-30","open":3180,"high":3203,"low":3106,"close":3113,"volume":119303,"rsi_14":45.0,"sma_20":9617.0,"sma_60":10067.33,"sma_120":10877.58},{"date":"2025-10-31","open":3110,"high":3110,"low":3007,"close":3010,"volume":90723,"rsi_14":41.12,"sma_20":9593.0,"sma_60":10033.17,"sma_120":10843.67},{"date":"2025-11-03","open":3003,"high":3017,"low":2927,"close":2933,"volume":125380,"rsi_14":38.62,"sma_20":3219.25,"sma_60":3375.32,"sma_120":3647.56},{"date":"2025-11-04","open":2970,"high":3017,"low":2954,"close":2997,"volume":69684,"rsi_14":42.12,"sma_20":3207.9,"sma_60":3367.1,"sma_120":3636.62},{"date":"2025-11-05","open":2996,"high":2996,"low":2794,"close":2843,"volume":92213,"rsi_14":34.73,"sma_20":3188.65,"sma_60":3353.27,"sma_120":3626.69},{"date":"2025-11-06","open":2874,"high":2940,"low":2827,"close":2933,"volume":60848,"rsi_14":36.62,"sma_20":3171.25,"sma_60":3340.5,"sma_120":3617.92},{"date":"2025-11-07","open":2911,"high":2911,"low":2744,"close":2837,"volume":96051,"rsi_14":29.45,"sma_20":3154.2,"sma_60":3326.27,"sma_120":3608.78},{"date":"2025-11-10","open":2863,"high":2887,"low":2807,"close":2880,"volume":29661,"rsi_14":29.95,"sma_20":3141.7,"sma_60":3313.27,"sma_120":3596.79},{"date":"2025-11-11","open":2903,"high":2967,"low":2874,"close":2930,"volume":41881,"rsi_14":30.65,"sma_20":3133.45,"sma_60":3302.8,"sma_120":3586.61},{"date":"2025-11-12","open":2954,"high":3077,"low":2933,"close":3067,"volume":111249,"rsi_14":42.27,"sma_20":3131.05,"sma_60":3293.63,"sma_120":3578.79},{"date":"2025-11-13","open":3083,"high":3083,"low":3013,"close":3040,"volume":18839,"rsi_14":38.46,"sma_20":3127.15,"sma_60":3283.12,"sma_120":3572.91},{"date":"2025-11-14","open":3050,"high":3050,"low":2800,"close":2933,"volume":53772,"rsi_14":35.46,"sma_20":3114.65,"sma_60":3268.88,"sma_120":3566.94},{"date":"2025-11-17","open":2986,"high":2986,"low":2700,"close":2760,"volume":116760,"rsi_14":30.27,"sma_20":3090.7,"sma_60":3254.77,"sma_120":3559.02},{"date":"2025-11-18","open":2777,"high":2777,"low":2657,"close":2667,"volume":59704,"rsi_14":29.55,"sma_20":3060.15,"sma_60":3240.03,"sma_120":3551.76},{"date":"2025-11-19","open":2634,"high":2714,"low":2630,"close":2650,"volume":40130,"rsi_14":31.14,"sma_20":3026.7,"sma_60":3227.65,"sma_120":3544.47},{"date":"2025-11-20","open":2676,"high":2763,"low":2676,"close":2733,"volume":32313,"rsi_14":38.58,"sma_20":3001.75,"sma_60":3217.53,"sma_120":3536.8},{"date":"2025-11-21","open":2703,"high":2703,"low":2623,"close":2647,"volume":23444,"rsi_14":38.27,"sma_20":2970.0,"sma_60":3208.2,"sma_120":3528.37},{"date":"2025-11-24","open":2637,"high":2650,"low":2587,"close":2630,"volume":44017,"rsi_14":34.4,"sma_20":2938.45,"sma_60":3197.45,"sma_120":3519.17},{"date":"2025-11-25","open":2622,"high":3033,"low":2607,"close":2793,"volume":355722,"rsi_14":47.92,"sma_20":2914.85,"sma_60":3189.18,"sma_120":3511.8},{"date":"2025-11-26","open":2741,"high":3023,"low":2741,"close":2907,"volume":370049,"rsi_14":48.9,"sma_20":2900.15,"sma_60":3181.42,"sma_120":3506.26},{"date":"2025-11-27","open":2876,"high":2927,"low":2803,"close":2803,"volume":90302,"rsi_14":48.66,"sma_20":2884.45,"sma_60":3172.82,"sma_120":3499.91},{"date":"2025-11-28","open":2837,"high":2890,"low":2804,"close":2827,"volume":38174,"rsi_14":47.76,"sma_20":2875.15,"sma_60":3165.38,"sma_120":3493.1},{"date":"2025-12-01","open":2821,"high":2870,"low":2770,"close":2780,"volume":77552,"rsi_14":43.69,"sma_20":2867.4,"sma_60":3157.45,"sma_120":3485.14},{"date":"2025-12-02","open":2777,"high":2810,"low":2761,"close":2810,"volume":36260,"rsi_14":38.14,"sma_20":2857.95,"sma_60":3150.63,"sma_120":3477.27},{"date":"2025-12-03","open":2826,"high":2840,"low":2787,"close":2813,"volume":21684,"rsi_14":39.33,"sma_20":2856.45,"sma_60":3144.05,"sma_120":3469.59},{"date":"2025-12-04","open":2797,"high":2940,"low":2767,"close":2780,"volume":37573,"rsi_14":42.24,"sma_20":2848.7,"sma_60":3134.77,"sma_120":3461.8},{"date":"2025-12-05","open":3507,"high":3507,"low":3247,"close":3377,"volume":1788058,"rsi_14":71.85,"sma_20":2876.05,"sma_60":3134.2,"sma_120":3458.59},{"date":"2025-12-08","open":3300,"high":3300,"low":3000,"close":3143,"volume":538775,"rsi_14":65.39,"sma_20":2889.4,"sma_60":3130.43,"sma_120":3454.71},{"date":"2025-12-09","open":3151,"high":3156,"low":3027,"close":3030,"volume":106872,"rsi_14":61.55,"sma_20":2894.45,"sma_60":3122.72,"sma_120":3448.97},{"date":"2025-12-10","open":3010,"high":3056,"low":2949,"close":2980,"volume":136783,"rsi_14":57.66,"sma_20":2890.1,"sma_60":3115.47,"sma_120":3443.35},{"date":"2025-12-11","open":3017,"high":3033,"low":2959,"close":2963,"volume":85733,"rsi_14":60.28,"sma_20":2886.25,"sma_60":3108.27,"sma_120":3437.14},{"date":"2025-12-12","open":2996,"high":3003,"low":2916,"close":2963,"volume":66600,"rsi_14":60.95,"sma_20":2887.8,"sma_60":3100.85,"sma_120":3430.14},{"date":"2025-12-15","open":2947,"high":2947,"low":2890,"close":2913,"volume":37309,"rsi_14":54.23,"sma_20":2895.55,"sma_60":3092.97,"sma_120":3416.47},{"date":"2025-12-16","open":2950,"high":2950,"low":2800,"close":2800,"volume":69646,"rsi_14":46.22,"sma_20":2902.3,"sma_60":3083.23,"sma_120":3402.53},{"date":"2025-12-17","open":2816,"high":2863,"low":2780,"close":2830,"volume":37460,"rsi_14":50.99,"sma_20":2911.45,"sma_60":3074.35,"sma_120":3388.8},{"date":"2025-12-18","open":2809,"high":2947,"low":2750,"close":2867,"volume":103127,"rsi_14":51.5,"sma_20":2918.2,"sma_60":3064.78,"sma_120":3375.56},{"date":"2025-12-19","open":2900,"high":3240,"low":2896,"close":3017,"volume":633013,"rsi_14":58.13,"sma_20":2936.95,"sma_60":3058.6,"sma_120":3365.83},{"date":"2025-12-22","open":2954,"high":3017,"low":2950,"close":2957,"volume":57995,"rsi_14":54.94,"sma_20":2953.5,"sma_60":3052.13,"sma_120":3355.93},{"date":"2025-12-23","open":2933,"high":2960,"low":2857,"close":2867,"volume":62940,"rsi_14":51.69,"sma_20":2957.2,"sma_60":3044.55,"sma_120":3346.29},{"date":"2025-12-24","open":2840,"high":2901,"low":2676,"close":2880,"volume":71083,"rsi_14":53.21,"sma_20":2955.85,"sma_60":3036.9,"sma_120":3336.17},{"date":"2025-12-26","open":2880,"high":2880,"low":2797,"close":2800,"volume":56181,"rsi_14":22.19,"sma_20":2955.65,"sma_60":3028.4,"sma_120":3326.43},{"date":"2025-12-29","open":2796,"high":2889,"low":2783,"close":2830,"volume":35943,"rsi_14":31.24,"sma_20":2955.85,"sma_60":3022.67,"sma_120":3316.31},{"date":"2025-12-30","open":2807,"high":2860,"low":2800,"close":2807,"volume":31062,"rsi_14":35.01,"sma_20":2957.2,"sma_60":3014.62,"sma_120":3306.57},{"date":"2026-01-02","open":2799,"high":2893,"low":2793,"close":2830,"volume":30224,"rsi_14":39.56,"sma_20":2958.25,"sma_60":3008.03,"sma_120":3298.22},{"date":"2026-01-05","open":2830,"high":2860,"low":2813,"close":2820,"volume":57023,"rsi_14":39.94,"sma_20":2958.6,"sma_60":3001.23,"sma_120":3289.37},{"date":"2026-01-06","open":2823,"high":2867,"low":2804,"close":2850,"volume":50818,"rsi_14":42.34,"sma_20":2962.15,"sma_60":2994.03,"sma_120":3280.45},{"date":"2026-01-07","open":2850,"high":2850,"low":2741,"close":2800,"volume":89007,"rsi_14":42.34,"sma_20":2932.95,"sma_60":2987.73,"sma_120":3271.39},{"date":"2026-01-08","open":2800,"high":2823,"low":2596,"close":2637,"volume":403637,"rsi_14":39.66,"sma_20":8616.0,"sma_60":8830.17,"sma_120":9659.67},{"date":"2026-01-09","open":2647,"high":2697,"low":2590,"close":2647,"volume":80699,"rsi_14":38.1,"sma_20":8558.5,"sma_60":8807.83,"sma_120":9625.83},{"date":"2026-01-12","open":2634,"high":2720,"low":2634,"close":2650,"volume":83774,"rsi_14":35.29,"sma_20":8509.0,"sma_60":8784.67,"sma_120":9591.25},{"date":"2026-01-13","open":2640,"high":2690,"low":2627,"close":2657,"volume":59707,"rsi_14":19.66,"sma_20":8463.0,"sma_60":8761.67,"sma_120":9559.75},{"date":"2026-01-14","open":2656,"high":2656,"low":2600,"close":2627,"volume":55763,"rsi_14":20.71,"sma_20":8412.5,"sma_60":8734.0,"sma_120":9528.33},{"date":"2026-01-15","open":2666,"high":2666,"low":2586,"close":2627,"volume":72390,"rsi_14":24.65,"sma_20":8369.5,"sma_60":8703.67,"sma_120":9494.25},{"date":"2026-01-16","open":2627,"high":2683,"low":2623,"close":2630,"volume":79021,"rsi_14":23.02,"sma_20":8344.0,"sma_60":8671.67,"sma_120":9460.5},{"date":"2026-01-19","open":2622,"high":2693,"low":2607,"close":2687,"volume":94569,"rsi_14":32.52,"sma_20":8287.0,"sma_60":8610.67,"sma_120":9429.75},{"date":"2026-01-20","open":2667,"high":2744,"low":2664,"close":2710,"volume":115723,"rsi_14":38.21,"sma_20":8241.0,"sma_60":8582.5,"sma_120":9401.75},{"date":"2026-01-21","open":2710,"high":2710,"low":2580,"close":2610,"volume":159234,"rsi_14":27.4,"sma_20":8189.0,"sma_60":8550.33,"sma_120":9371.83},{"date":"2026-01-22","open":2617,"high":2716,"low":2610,"close":2670,"volume":127843,"rsi_14":36.02,"sma_20":8159.5,"sma_60":8520.83,"sma_120":9345.67},{"date":"2026-01-23","open":2680,"high":2783,"low":2676,"close":2737,"volume":137443,"rsi_14":40.12,"sma_20":8138.0,"sma_60":8497.83,"sma_120":9323.25},{"date":"2026-01-26","open":2736,"high":2847,"low":2736,"close":2820,"volume":222691,"rsi_14":51.65,"sma_20":8141.0,"sma_60":8483.17,"sma_120":9303.92},{"date":"2026-01-27","open":2820,"high":2857,"low":2794,"close":2840,"volume":157039,"rsi_14":71.94,"sma_20":8142.5,"sma_60":8474.67,"sma_120":9280.5},{"date":"2026-01-28","open":2840,"high":2990,"low":2840,"close":2977,"volume":281960,"rsi_14":77.97,"sma_20":8168.0,"sma_60":8476.83,"sma_120":9262.58},{"date":"2026-01-29","open":2977,"high":3063,"low":2866,"close":2967,"volume":71398,"rsi_14":76.54,"sma_20":8188.5,"sma_60":8475.33,"sma_120":9248.33},{"date":"2026-01-30","open":2933,"high":2967,"low":2877,"close":2923,"volume":182679,"rsi_14":71.05,"sma_20":8204.0,"sma_60":8479.33,"sma_120":9234.33},{"date":"2026-02-02","open":2923,"high":2923,"low":2756,"close":2770,"volume":163670,"rsi_14":59.47,"sma_20":8192.0,"sma_60":8471.17,"sma_120":9212.0},{"date":"2026-02-03","open":2840,"high":2866,"low":2782,"close":2847,"volume":111287,"rsi_14":63.2,"sma_20":8199.0,"sma_60":8471.67,"sma_120":9190.92},{"date":"2026-02-04","open":2847,"high":2907,"low":2787,"close":2907,"volume":88527,"rsi_14":65.54,"sma_20":8239.5,"sma_60":8485.5,"sma_120":9171.58},{"date":"2026-02-05","open":2901,"high":2901,"low":2783,"close":2843,"volume":113948,"rsi_14":61.19,"sma_20":8269.0,"sma_60":8483.67,"sma_120":9151.42},{"date":"2026-02-06","open":2843,"high":2843,"low":2661,"close":2827,"volume":113611,"rsi_14":57.66,"sma_20":8295.5,"sma_60":8478.5,"sma_120":9133.33},{"date":"2026-02-09","open":2830,"high":2976,"low":2830,"close":2930,"volume":174006,"rsi_14":61.07,"sma_20":8336.5,"sma_60":8471.67,"sma_120":9116.33},{"date":"2026-02-10","open":2973,"high":3034,"low":2900,"close":2983,"volume":232081,"rsi_14":69.72,"sma_20":8390.0,"sma_60":8468.83,"sma_120":9099.33},{"date":"2026-02-11","open":3080,"high":3233,"low":3017,"close":3170,"volume":503312,"rsi_14":73.29,"sma_20":8471.5,"sma_60":8480.67,"sma_120":9084.17},{"date":"2026-02-12","open":3177,"high":4120,"low":3063,"close":3960,"volume":5925474,"rsi_14":84.04,"sma_20":8671.0,"sma_60":8540.67,"sma_120":9093.25},{"date":"2026-02-13","open":3960,"high":4079,"low":3796,"close":3817,"volume":1956488,"rsi_14":76.84,"sma_20":8849.0,"sma_60":8598.17,"sma_120":9100.17},{"date":"2026-02-19","open":3827,"high":3966,"low":3827,"close":3863,"volume":1236834,"rsi_14":77.17,"sma_20":9025.5,"sma_60":8658.83,"sma_120":9112.17},{"date":"2026-02-20","open":3913,"high":4000,"low":3859,"close":3890,"volume":789949,"rsi_14":75.75,"sma_20":9202.5,"sma_60":8716.67,"sma_120":9126.08},{"date":"2026-02-23","open":3907,"high":3960,"low":3833,"close":3837,"volume":527115,"rsi_14":73.94,"sma_20":9386.5,"sma_60":8776.17,"sma_120":9142.0},{"date":"2026-02-24","open":3837,"high":3867,"low":3587,"close":3700,"volume":950565,"rsi_14":70.33,"sma_20":9541.0,"sma_60":8829.67,"sma_120":9152.83},{"date":"2026-02-25","open":3699,"high":3760,"low":3607,"close":3650,"volume":869048,"rsi_14":74.35,"sma_20":9678.0,"sma_60":8872.5,"sma_120":9162.0},{"date":"2026-02-26","open":3582,"high":3633,"low":3466,"close":3487,"volume":1479861,"rsi_14":30.13,"sma_20":9156.15,"sma_60":6779.17,"sma_120":6261.49},{"date":"2026-02-27","open":3760,"high":3915,"low":3275,"close":3310,"volume":809899,"rsi_14":28.62,"sma_20":9171.0,"sma_60":8701.0,"sma_120":9052.0},{"date":"2026-03-03","open":3310,"high":3340,"low":3010,"close":3045,"volume":308659,"rsi_14":28.45,"sma_20":8876.75,"sma_60":8610.42,"sma_120":8995.71},{"date":"2026-03-04","open":3020,"high":3020,"low":2710,"close":2765,"volume":167552,"rsi_14":27.94,"sma_20":8570.0,"sma_60":8517.5,"sma_120":8937.5},{"date":"2026-03-05","open":2825,"high":2990,"low":2820,"close":2915,"volume":182749,"rsi_14":27.04,"sma_20":8277.25,"sma_60":8425.58,"sma_120":8881.46},{"date":"2026-03-06","open":2835,"high":2985,"low":2825,"close":2900,"volume":99462,"rsi_14":26.09,"sma_20":8006.75,"sma_60":8333.25,"sma_120":8825.54},{"date":"2026-03-09","open":2795,"high":2860,"low":2625,"close":2710,"volume":93226,"rsi_14":22.31,"sma_20":7715.25,"sma_60":8239.42,"sma_120":8764.88},{"date":"2026-03-10","open":2735,"high":2800,"low":2650,"close":2685,"volume":138192,"rsi_14":3.72,"sma_20":7413.5,"sma_60":8115.33,"sma_120":8702.0},{"date":"2026-03-11","open":2685,"high":2935,"low":2665,"close":2780,"volume":224262,"rsi_14":4.84,"sma_20":7126.0,"sma_60":8004.5,"sma_120":8641.0},{"date":"2026-03-12","open":2780,"high":2810,"low":2725,"close":2765,"volume":63578,"rsi_14":3.43,"sma_20":6840.25,"sma_60":7899.08,"sma_120":8576.88},{"date":"2026-03-13","open":2680,"high":2870,"low":2675,"close":2720,"volume":53794,"rsi_14":2.6,"sma_20":6536.75,"sma_60":7795.42,"sma_120":8514.29},{"date":"2026-03-16","open":2725,"high":2750,"low":2655,"close":2660,"volume":57492,"rsi_14":2.62,"sma_20":6222.25,"sma_60":6215.25,"sma_120":5998.69},{"date":"2026-03-17","open":2770,"high":2770,"low":2640,"close":2675,"volume":51108,"rsi_14":2.91,"sma_20":5880.5,"sma_60":7588.0,"sma_120":8388.92},{"date":"2026-03-18","open":2700,"high":2700,"low":2620,"close":2625,"volume":78304,"rsi_14":2.94,"sma_20":5417.75,"sma_60":7486.08,"sma_120":8326.29},{"date":"2026-03-19","open":2635,"high":2690,"low":2605,"close":2655,"volume":64336,"rsi_14":19.93,"sma_20":4978.0,"sma_60":7390.33,"sma_120":8264.0},{"date":"2026-03-20","open":2635,"high":2755,"low":2620,"close":2755,"volume":48314,"rsi_14":29.21,"sma_20":4536.25,"sma_60":7294.75,"sma_120":8203.04},{"date":"2026-03-23","open":2780,"high":2810,"low":2640,"close":2680,"volume":34660,"rsi_14":34.06,"sma_20":4086.75,"sma_60":7196.08,"sma_120":8139.54},{"date":"2026-03-24","open":2680,"high":2730,"low":2630,"close":2730,"volume":73638,"rsi_14":48.09,"sma_20":3647.75,"sma_60":7090.75,"sma_120":8077.71},{"date":"2026-03-25","open":2285,"high":2455,"low":2145,"close":2455,"volume":984291,"rsi_14":27.88,"sma_20":3215.5,"sma_60":6983.83,"sma_120":8014.67},{"date":"2026-03-26","open":2595,"high":2595,"low":2385,"close":2405,"volume":191687,"rsi_14":26.98,"sma_20":2788.25,"sma_60":6880.58,"sma_120":7951.79},{"date":"2026-03-27","open":2285,"high":2305,"low":2185,"close":2275,"volume":719864,"rsi_14":28.57,"sma_20":2725.5,"sma_60":6774.5,"sma_120":7887.42},{"date":"2026-03-30","open":2185,"high":2200,"low":2055,"close":2100,"volume":409877,"rsi_14":24.89,"sma_20":2665.0,"sma_60":6669.5,"sma_120":7822.33},{"date":"2026-03-31","open":2060,"high":2100,"low":1981,"close":1981,"volume":471541,"rsi_14":16.4,"sma_20":2611.8,"sma_60":6561.02,"sma_120":7759.59},{"date":"2026-04-01","open":2015,"high":2055,"low":1989,"close":2040,"volume":236349,"rsi_14":20.6,"sma_20":2575.55,"sma_60":6454.68,"sma_120":7694.51},{"date":"2026-04-02","open":2040,"high":2075,"low":1898,"close":1960,"volume":351921,"rsi_14":20.03,"sma_20":2527.8,"sma_60":6345.85,"sma_120":7630.34},{"date":"2026-04-03","open":1970,"high":2040,"low":1967,"close":1997,"volume":148085,"rsi_14":23.37,"sma_20":2482.65,"sma_60":6238.13,"sma_120":7566.4},{"date":"2026-04-06","open":1997,"high":2035,"low":1934,"close":1940,"volume":116193,"rsi_14":21.45,"sma_20":2444.15,"sma_60":6127.97,"sma_120":7500.65},{"date":"2026-04-07","open":1940,"high":2020,"low":1894,"close":1902,"volume":152277,"rsi_14":21.65,"sma_20":2405.0,"sma_60":6019.67,"sma_120":7437.17},{"date":"2026-04-08","open":1914,"high":2050,"low":1914,"close":1996,"volume":352728,"rsi_14":25.39,"sma_20":2365.8,"sma_60":5921.1,"sma_120":7375.63},{"date":"2026-04-09","open":1996,"high":2015,"low":1919,"close":1958,"volume":100800,"rsi_14":18.79,"sma_20":2325.45,"sma_60":5821.4,"sma_120":7314.62},{"date":"2026-04-10","open":2040,"high":2170,"low":1984,"close":2060,"volume":487774,"rsi_14":26.23,"sma_20":2292.45,"sma_60":5723.23,"sma_120":7253.95},{"date":"2026-04-13","open":2050,"high":2075,"low":1972,"close":2010,"volume":199605,"rsi_14":22.39,"sma_20":2259.95,"sma_60":5623.9,"sma_120":7192.78},{"date":"2026-04-14","open":2040,"high":2160,"low":2030,"close":2080,"volume":210417,"rsi_14":32.94,"sma_20":2230.2,"sma_60":5527.23,"sma_120":7130.62},{"date":"2026-04-15","open":2080,"high":2145,"low":2035,"close":2100,"volume":210970,"rsi_14":35.73,"sma_20":2203.95,"sma_60":5430.9,"sma_120":7067.28},{"date":"2026-04-16","open":2120,"high":2480,"low":2115,"close":2315,"volume":1325230,"rsi_14":51.73,"sma_20":2186.95,"sma_60":5337.98,"sma_120":7004.82},{"date":"2026-04-17","open":2400,"high":2400,"low":2250,"close":2340,"volume":407580,"rsi_14":61.95,"sma_20":2166.2,"sma_60":5242.65,"sma_120":6941.57},{"date":"2026-04-20","open":2340,"high":2340,"low":2255,"close":2270,"volume":310674,"rsi_14":65.13,"sma_20":2145.7,"sma_60":5144.98,"sma_120":6879.82},{"date":"2026-04-21","open":2270,"high":2450,"low":2270,"close":2400,"volume":572382,"rsi_14":67.54,"sma_20":2129.2,"sma_60":5054.48,"sma_120":6817.99},{"date":"2026-04-22","open":2410,"high":2570,"low":2365,"close":2410,"volume":742531,"rsi_14":73.54,"sma_20":2126.95,"sma_60":4961.15,"sma_120":6756.74},{"date":"2026-04-23","open":2430,"high":2550,"low":2380,"close":2425,"volume":509457,"rsi_14":72.91,"sma_20":2127.95,"sma_60":4864.73,"sma_120":6695.45},{"date":"2026-04-24","open":2425,"high":2545,"low":2390,"close":2535,"volume":359113,"rsi_14":80.14,"sma_20":2140.95,"sma_60":4765.98,"sma_120":6636.66},{"date":"2026-04-27","open":2560,"high":2625,"low":2540,"close":2600,"volume":425481,"rsi_14":84.42,"sma_20":2165.95,"sma_60":4667.32,"sma_120":6580.49},{"date":"2026-04-28","open":2610,"high":2690,"low":2550,"close":2600,"volume":347226,"rsi_14":82.83,"sma_20":2196.9,"sma_60":4561.82,"sma_120":6526.91},{"date":"2026-04-29","open":2580,"high":2600,"low":2500,"close":2560,"volume":272785,"rsi_14":82.65,"sma_20":2222.9,"sma_60":4456.15,"sma_120":5058.77},{"date":"2026-04-30","open":2560,"high":2600,"low":2390,"close":2475,"volume":325527,"rsi_14":75.16,"sma_20":2275.0,"sma_60":2157.28,"sma_120":2732.18},{"date":"2026-05-04","open":2460,"high":2650,"low":2460,"close":2570,"volume":488961,"rsi_14":79.47,"sma_20":2277.3,"sma_60":2691.13,"sma_120":2826.43},{"date":"2026-05-06","open":2630,"high":3200,"low":2475,"close":2695,"volume":4382153,"rsi_14":80.6,"sma_20":2315.05,"sma_60":2688.02,"sma_120":2824.14},{"date":"2026-05-07","open":2715,"high":2715,"low":2550,"close":2610,"volume":595509,"rsi_14":73.83,"sma_20":2350.45,"sma_60":2682.48,"sma_120":2821.97},{"date":"2026-05-08","open":2580,"high":2635,"low":2505,"close":2610,"volume":226937,"rsi_14":67.25,"sma_20":2381.15,"sma_60":2678.02,"sma_120":2819.43},{"date":"2026-05-11","open":2615,"high":2850,"low":2585,"close":2585,"volume":596752,"rsi_14":64.33,"sma_20":2412.5,"sma_60":2673.42,"sma_120":2816.25},{"date":"2026-05-12","open":2600,"high":2605,"low":2435,"close":2510,"volume":440802,"rsi_14":63.95,"sma_20":2435.0,"sma_60":2665.82,"sma_120":2811.3},{"date":"2026-05-13","open":2460,"high":2565,"low":2435,"close":2500,"volume":244592,"rsi_14":56.76,"sma_20":2459.5,"sma_60":2657.15,"sma_120":2806.49},{"date":"2026-05-14","open":2500,"high":2550,"low":2435,"close":2500,"volume":211977,"rsi_14":56.16,"sma_20":2480.5,"sma_60":2645.33,"sma_120":2802.58},{"date":"2026-05-15","open":2500,"high":2650,"low":2330,"close":2375,"volume":387572,"rsi_14":47.02,"sma_20":2494.25,"sma_60":2618.1,"sma_120":2799.09},{"date":"2026-05-18","open":2235,"high":2295,"low":2035,"close":2145,"volume":499741,"rsi_14":29.69,"sma_20":2485.75,"sma_60":2589.45,"sma_120":2794.47},{"date":"2026-05-19","open":2120,"high":2210,"low":2005,"close":2085,"volume":215818,"rsi_14":23.04,"sma_20":2473.0,"sma_60":2559.02,"sma_120":2789.5},{"date":"2026-05-20","open":2045,"high":2080,"low":1964,"close":2015,"volume":297637,"rsi_14":21.46,"sma_20":2460.25,"sma_60":2526.97,"sma_120":2783.23},{"date":"2026-05-21","open":2015,"high":2090,"low":1964,"close":1980,"volume":272641,"rsi_14":21.57,"sma_20":2439.25,"sma_60":2495.23,"sma_120":2777.41},{"date":"2026-05-22","open":1981,"high":2095,"low":1981,"close":2055,"volume":139314,"rsi_14":29.21,"sma_20":2421.5,"sma_60":2467.07,"sma_120":2772.35},{"date":"2026-05-26","open":2065,"high":2095,"low":1950,"close":1960,"volume":228843,"rsi_14":19.8,"sma_20":2398.25,"sma_60":2438.15,"sma_120":2765.12},{"date":"2026-05-27","open":1960,"high":1984,"low":1856,"close":1880,"volume":361966,"rsi_14":7.77,"sma_20":2365.5,"sma_60":2410.65,"sma_120":2756.27},{"date":"2026-05-28","open":1930,"high":2135,"low":1850,"close":1984,"volume":346519,"rsi_14":18.19,"sma_20":2334.7,"sma_60":2388.55,"sma_120":2749.15},{"date":"2026-05-29","open":1965,"high":1990,"low":1788,"close":1864,"volume":255787,"rsi_14":16.21,"sma_20":2297.9,"sma_60":2368.87,"sma_120":2740.84},{"date":"2026-06-01","open":1849,"high":1858,"low":1715,"close":1773,"volume":235971,"rsi_14":15.3,"sma_20":2258.55,"sma_60":2352.33,"sma_120":2732.17},{"date":"2026-06-02","open":1730,"high":1772,"low":1646,"close":1686,"volume":147437,"rsi_14":15.14,"sma_20":2219.1,"sma_60":2331.85,"sma_120":2722.52},{"date":"2026-06-04","open":1650,"high":1730,"low":1610,"close":1695,"volume":83975,"rsi_14":15.92,"sma_20":2175.35,"sma_60":2311.77,"sma_120":2712.91},{"date":"2026-06-05","open":1685,"high":1703,"low":1611,"close":1646,"volume":71106,"rsi_14":15.28,"sma_20":2122.9,"sma_60":2294.03,"sma_120":2703.18},{"date":"2026-06-08","open":1569,"high":1646,"low":1496,"close":1555,"volume":191399,"rsi_14":15.72,"sma_20":2070.15,"sma_60":2275.2,"sma_120":2687.65},{"date":"2026-06-09","open":1510,"high":1647,"low":1510,"close":1590,"volume":127717,"rsi_14":22.28,"sma_20":2019.15,"sma_60":2255.37,"sma_120":2674.38},{"date":"2026-06-10","open":1560,"high":1749,"low":1557,"close":1677,"volume":142621,"rsi_14":30.16,"sma_20":1973.75,"sma_60":2237.23,"sma_120":2662.8},{"date":"2026-06-11","open":1669,"high":1670,"low":1598,"close":1630,"volume":75405,"rsi_14":30.85,"sma_20":1929.75,"sma_60":2219.07,"sma_120":2651.24},{"date":"2026-06-12","open":1606,"high":1749,"low":1606,"close":1724,"volume":152230,"rsi_14":37.97,"sma_20":1890.95,"sma_60":2203.47,"sma_120":2640.61},{"date":"2026-06-15","open":1725,"high":1795,"low":1690,"close":1708,"volume":73617,"rsi_14":32.74,"sma_20":1851.35,"sma_60":2187.35,"sma_120":2629.84},{"date":"2026-06-16","open":1695,"high":1745,"low":1670,"close":1704,"volume":61997,"rsi_14":36.0,"sma_20":1817.8,"sma_60":2172.0,"sma_120":2619.47},{"date":"2026-06-17","open":1690,"high":1760,"low":1670,"close":1758,"volume":74894,"rsi_14":63.08,"sma_20":1710.9,"sma_60":2072.45,"sma_120":2548.78},{"date":"2026-06-18","open":1758,"high":1758,"low":1643,"close":1650,"volume":92549,"rsi_14":31.28,"sma_20":1776.7,"sma_60":2138.63,"sma_120":2600.38},{"date":"2026-06-19","open":1636,"high":1650,"low":1515,"close":1550,"volume":169120,"rsi_14":32.0,"sma_20":1753.45,"sma_60":2119.8,"sma_120":2589.11},{"date":"2026-06-22","open":1475,"high":1550,"low":1470,"close":1470,"volume":107263,"rsi_14":32.4,"sma_20":1727.95,"sma_60":2098.8,"sma_120":2575.91},{"date":"2026-06-23","open":1444,"high":1495,"low":1332,"close":1333,"volume":220982,"rsi_14":30.63,"sma_20":1691.85,"sma_60":2080.1,"sma_120":2512.79},{"date":"2026-06-24","open":1303,"high":1361,"low":1219,"close":1319,"volume":157181,"rsi_14":29.48,"sma_20":1659.8,"sma_60":2062.0,"sma_120":2499.6},{"date":"2026-06-25","open":1297,"high":1380,"low":1240,"close":1260,"volume":95718,"rsi_14":29.16,"sma_20":1628.8,"sma_60":2045.08,"sma_120":2485.81},{"date":"2026-06-26","open":1211,"high":1245,"low":1060,"close":1203,"volume":248285,"rsi_14":30.27,"sma_20":1589.75,"sma_60":2030.13,"sma_120":2472.22},{"date":"2026-06-29","open":1203,"high":1380,"low":1203,"close":1360,"volume":161384,"rsi_14":38.66,"sma_20":1564.55,"sma_60":2019.78,"sma_120":2459.68},{"date":"2026-06-30","open":1360,"high":1575,"low":1360,"close":1463,"volume":313858,"rsi_14":39.61,"sma_20":1549.05,"sma_60":2010.17,"sma_120":2448.19},{"date":"2026-07-01","open":1463,"high":1521,"low":1407,"close":1479,"volume":96403,"rsi_14":42.44,"sma_20":1538.7,"sma_60":2002.15,"sma_120":2436.64},{"date":"2026-07-02","open":1479,"high":1570,"low":1351,"close":1451,"volume":96278,"rsi_14":35.37,"sma_20":1526.5,"sma_60":1993.05,"sma_120":2424.94},{"date":"2026-07-03","open":1439,"high":1460,"low":1358,"close":1403,"volume":59813,"rsi_14":34.2,"sma_20":1514.35,"sma_60":1984.1,"sma_120":2412.59},{"date":"2026-07-06","open":1389,"high":1441,"low":1360,"close":1419,"volume":76192,"rsi_14":35.41,"sma_20":1507.55,"sma_60":1976.05,"sma_120":2400.8},{"date":"2026-07-07","open":1392,"high":1431,"low":1325,"close":1398,"volume":55204,"rsi_14":30.93,"sma_20":1497.95,"sma_60":1966.08,"sma_120":2390.21},{"date":"2026-07-08","open":1386,"high":1386,"low":1221,"close":1292,"volume":97314,"rsi_14":31.0,"sma_20":1478.7,"sma_60":1954.98,"sma_120":2378.65},{"date":"2026-07-09","open":1226,"high":1300,"low":1179,"close":1208,"volume":148687,"rsi_14":31.53,"sma_20":1457.6,"sma_60":1940.78,"sma_120":2366.37},{"date":"2026-07-10","open":1196,"high":1267,"low":1196,"close":1218,"volume":113781,"rsi_14":35.28,"sma_20":1432.3,"sma_60":1927.58,"sma_120":2354.11},{"date":"2026-07-13","open":1253,"high":1267,"low":1178,"close":1196,"volume":136351,"rsi_14":40.76,"sma_20":1406.7,"sma_60":1912.85,"sma_120":2341.92},{"date":"2026-07-14","open":1162,"high":1228,"low":1046,"close":1140,"volume":146423,"rsi_14":38.57,"sma_20":1378.5,"sma_60":1896.85,"sma_120":2329.26},{"date":"2026-07-15","open":1142,"high":1234,"low":1093,"close":1163,"volume":131989,"rsi_14":43.51,"sma_20":1348.75,"sma_60":1877.65,"sma_120":2316.77},{"date":"2026-07-16","open":1162,"high":1162,"low":1128,"close":1156,"volume":60537,"rsi_14":46.63,"sma_20":1324.05,"sma_60":1857.92,"sma_120":2303.73},{"date":"2026-07-20","open":1142,"high":1175,"low":1090,"close":1095,"volume":75918,"rsi_14":27.95,"sma_20":1301.3,"sma_60":1838.33,"sma_120":2290.0},{"date":"2026-07-21","open":1095,"high":1150,"low":1061,"close":1099,"volume":63656,"rsi_14":13.75,"sma_20":1282.75,"sma_60":1816.65,"sma_120":2277.14},{"date":"2026-07-22","open":1099,"high":1200,"low":1099,"close":1155,"volume":91349,"rsi_14":20.11,"sma_20":1273.85,"sma_60":1795.73,"sma_120":2264.24},{"date":"2026-07-23","open":1155,"high":1233,"low":1141,"close":1224,"volume":47190,"rsi_14":30.53,"sma_20":1269.1,"sma_60":1775.72,"sma_120":2251.36},{"date":"2026-07-24","open":1201,"high":1263,"low":1201,"close":1249,"volume":76513,"rsi_14":36.25,"sma_20":1268.55,"sma_60":1754.28,"sma_120":2237.97},{"date":"2026-07-27","open":1223,"high":1339,"low":1223,"close":1290,"volume":83417,"rsi_14":38.97,"sma_20":1272.9,"sma_60":1732.45,"sma_120":2224.77},{"date":"2026-07-28","open":1290,"high":1290,"low":1180,"close":1191,"volume":48466,"rsi_14":34.39,"sma_20":1264.45,"sma_60":1708.97,"sma_120":2209.58},{"date":"2026-07-29","open":1191,"high":1237,"low":1072,"close":1086,"volume":111855,"rsi_14":34.44,"sma_20":1245.6,"sma_60":1684.4,"sma_120":2193.75},{"date":"2026-07-30","open":1053,"high":1145,"low":1039,"close":1090,"volume":96788,"rsi_14":39.86,"sma_20":1226.15,"sma_60":1661.32,"sma_120":2178.18},{"date":"2026-07-31","open":1099,"high":1150,"low":1099,"close":1150,"volume":100722,"rsi_14":44.62,"sma_20":1211.1,"sma_60":1637.65,"sma_120":2164.39},{"date":"2026-08-03","open":1130,"high":1233,"low":1069,"close":1193,"volume":96030,"rsi_14":49.77,"sma_20":1200.6,"sma_60":1612.62,"sma_120":2150.32},{"date":"2026-08-04","open":1174,"high":1300,"low":1174,"close":1288,"volume":94600,"rsi_14":60.69,"sma_20":1194.05,"sma_60":1590.58,"sma_120":2136.53},{"date":"2026-08-05","open":1295,"high":1379,"low":1247,"close":1338,"volume":96137,"rsi_14":62.17,"sma_20":1191.05,"sma_60":1569.38,"sma_120":2123.7},{"date":"2026-08-06","open":1324,"high":1377,"low":1290,"close":1301,"volume":41051,"rsi_14":59.68,"sma_20":1191.5,"sma_60":1547.98,"sma_120":2110.7},{"date":"2026-08-07","open":1301,"high":1399,"low":1301,"close":1347,"volume":57293,"rsi_14":67.17,"sma_20":1198.45,"sma_60":1528.6,"sma_120":2097.21},{"date":"2026-08-10","open":1336,"high":1440,"low":1336,"close":1422,"volume":98519,"rsi_14":70.06,"sma_20":1208.65,"sma_60":1510.63,"sma_120":2083.89},{"date":"2026-08-11","open":1400,"high":1480,"low":1400,"close":1434,"volume":34318,"rsi_14":68.33,"sma_20":1220.55,"sma_60":1492.87,"sma_120":2069.1},{"date":"2026-08-12","open":1420,"high":1540,"low":1419,"close":1540,"volume":83812,"rsi_14":69.8,"sma_20":1240.55,"sma_60":1478.95,"sma_120":2048.53},{"date":"2026-08-13","open":1574,"high":1911,"low":1505,"close":1512,"volume":1400007,"rsi_14":66.42,"sma_20":1258.0,"sma_60":1468.4,"sma_120":2028.92},{"date":"2026-08-14","open":1567,"high":1619,"low":1412,"close":1458,"volume":244085,"rsi_14":60.32,"sma_20":1273.1,"sma_60":1457.95,"sma_120":2008.48},{"date":"2026-08-18","open":1460,"high":1605,"low":1460,"close":1480,"volume":223590,"rsi_14":69.61,"sma_20":1292.35,"sma_60":1449.03,"sma_120":1988.0},{"date":"2026-08-19","open":1470,"high":1478,"low":1390,"close":1440,"volume":65748,"rsi_14":76.34,"sma_20":1309.4,"sma_60":1440.03,"sma_120":1967.63},{"date":"2026-08-20","open":1420,"high":1440,"low":1330,"close":1366,"volume":117301,"rsi_14":68.6,"sma_20":1319.95,"sma_60":1428.55,"sma_120":1947.81},{"date":"2026-08-21","open":1321,"high":1342,"low":1261,"close":1282,"volume":91018,"rsi_14":58.62,"sma_20":1322.85,"sma_60":1417.25,"sma_120":1927.7},{"date":"2026-08-24","open":1253,"high":1369,"low":1253,"close":1349,"volume":42665,"rsi_14":59.87,"sma_20":1327.85,"sma_60":1408.4,"sma_120":1909.53},{"date":"2026-08-25","open":1350,"high":1367,"low":1304,"close":1358,"volume":41873,"rsi_14":54.97,"sma_20":1331.25,"sma_60":1397.97,"sma_120":1893.26},{"date":"2026-08-26","open":1365,"high":1387,"low":1350,"close":1373,"volume":38222,"rsi_14":52.62,"sma_20":1340.35,"sma_60":1389.78,"sma_120":1879.33},{"date":"2026-08-27","open":1435,"high":1435,"low":1370,"close":1388,"volume":44299,"rsi_14":56.72,"sma_20":1355.45,"sma_60":1383.37,"sma_120":1867.85},{"date":"2026-08-28","open":1371,"high":1451,"low":1371,"close":1438,"volume":78885,"rsi_14":56.99,"sma_20":1372.85,"sma_60":1379.23,"sma_120":1855.54},{"date":"2026-08-31","open":1438,"high":1473,"low":1408,"close":1465,"volume":66725,"rsi_14":53.57,"sma_20":1388.6,"sma_60":1375.4,"sma_120":1843.58},{"date":"2026-09-01","open":1430,"high":1459,"low":1417,"close":1435,"volume":38653,"rsi_14":50.08,"sma_20":1400.7,"sma_60":1371.88,"sma_120":1832.96},{"date":"2026-09-02","open":1435,"high":1471,"low":1410,"close":1420,"volume":59006,"rsi_14":38.68,"sma_20":1407.3,"sma_60":1369.63,"sma_120":1822.42},{"date":"2026-09-03","open":1430,"high":1467,"low":1408,"close":1420,"volume":40182,"rsi_14":40.84,"sma_20":1411.4,"sma_60":1366.8,"sma_120":1811.08},{"date":"2026-09-04","open":1425,"high":1466,"low":1423,"close":1460,"volume":51272,"rsi_14":50.2,"sma_20":1419.35,"sma_60":1363.18,"sma_120":1800.21},{"date":"2026-09-07","open":1471,"high":1666,"low":1470,"close":1598,"volume":305074,"rsi_14":59.77,"sma_20":1431.9,"sma_60":1362.65,"sma_120":1790.86},{"date":"2026-09-08","open":1641,"high":1647,"low":1551,"close":1588,"volume":72617,"rsi_14":62.89,"sma_20":1440.2,"sma_60":1360.38,"sma_120":1781.92},{"date":"2026-09-09","open":1588,"high":1627,"low":1581,"close":1619,"volume":48651,"rsi_14":73.82,"sma_20":1449.45,"sma_60":1358.9,"sma_120":1773.12},{"date":"2026-09-10","open":1610,"high":1770,"low":1580,"close":1613,"volume":329731,"rsi_14":86.53,"sma_20":1453.1,"sma_60":1357.38,"sma_120":1764.69},{"date":"2026-09-11","open":1599,"high":1789,"low":1582,"close":1782,"volume":417210,"rsi_14":89.01,"sma_20":1466.6,"sma_60":1357.78,"sma_120":1757.42},{"date":"2026-09-14","open":1720,"high":2275,"low":1720,"close":1891,"volume":5248785,"rsi_14":90.69,"sma_20":1488.25,"sma_60":1361.8,"sma_120":1750.22},{"date":"2026-09-15","open":1926,"high":1927,"low":1739,"close":1763,"volume":866966,"rsi_14":75.39,"sma_20":1502.4,"sma_60":1365.35,"sma_120":1742.58},{"date":"2026-09-16","open":1754,"high":1795,"low":1650,"close":1711,"volume":312737,"rsi_14":70.06,"sma_20":1515.95,"sma_60":1369.37,"sma_120":1734.08},{"date":"2026-09-17","open":1690,"high":2195,"low":1650,"close":2105,"volume":2485856,"rsi_14":79.03,"sma_20":1552.9,"sma_60":1382.23,"sma_120":1731.17},{"date":"2026-09-18","open":2145,"high":2190,"low":1989,"close":2025,"volume":725748,"rsi_14":73.29,"sma_20":1590.05,"sma_60":1394.0,"sma_120":1728.0},{"date":"2026-09-21","open":2015,"high":2035,"low":1888,"close":1909,"volume":271381,"rsi_14":68.4,"sma_20":1618.05,"sma_60":1404.82,"sma_120":1724.95},{"date":"2026-09-22","open":1895,"high":1942,"low":1847,"close":1896,"volume":165665,"rsi_14":68.51,"sma_20":1644.95,"sma_60":1416.37,"sma_120":1723.25},{"date":"2026-09-23","open":1887,"high":1895,"low":1745,"close":1772,"volume":231555,"rsi_14":62.48,"sma_20":1664.9,"sma_60":1423.23,"sma_120":1721.51},{"date":"2026-09-28","open":1761,"high":1817,"low":1700,"close":1781,"volume":69596,"rsi_14":61.64,"sma_20":1684.55,"sma_60":1428.53,"sma_120":1719.35},{"date":"2026-09-29","open":1781,"high":1785,"low":1703,"close":1775,"volume":81222,"rsi_14":57.1,"sma_20":1701.4,"sma_60":1433.47,"sma_120":1717.81},{"date":"2026-09-30","open":1771,"high":1838,"low":1711,"close":1819,"volume":128449,"rsi_14":59.02,"sma_20":1719.1,"sma_60":1439.6,"sma_120":1716.33},{"date":"2026-10-01","open":1812,"high":2000,"low":1801,"close":1972,"volume":467535,"rsi_14":62.58,"sma_20":1745.95,"sma_60":1449.08,"sma_120":1716.59},{"date":"2026-10-02","open":1993,"high":2260,"low":1892,"close":2250,"volume":1034587,"rsi_14":69.01,"sma_20":1787.45,"sma_60":1462.93,"sma_120":1719.49},{"date":"2026-10-06","open":2400,"high":2445,"low":2145,"close":2225,"volume":2062031,"rsi_14":64.47,"sma_20":1827.7,"sma_60":1476.72,"sma_120":1721.4},{"date":"2026-10-07","open":2225,"high":2230,"low":2095,"close":2145,"volume":458995,"rsi_14":58.46,"sma_20":1861.95,"sma_60":1490.93,"sma_120":1722.96},{"date":"2026-10-08","open":2150,"high":2435,"low":2150,"close":2285,"volume":1403665,"rsi_14":67.24,"sma_20":1896.3,"sma_60":1508.88,"sma_120":1724.83},{"date":"2026-10-12","open":2295,"high":2295,"low":2010,"close":2040,"volume":476110,"rsi_14":59.64,"sma_20":1918.9,"sma_60":1522.58,"sma_120":1725.08},{"date":"2026-10-13","open":1995,"high":2195,"low":1950,"close":2175,"volume":528136,"rsi_14":52.42,"sma_20":1946.7,"sma_60":1538.9,"sma_120":1725.88},{"date":"2026-10-14","open":2150,"high":2210,"low":2025,"close":2035,"volume":232245,"rsi_14":50.33,"sma_20":1967.8,"sma_60":1553.82,"sma_120":1725.33},{"date":"2026-10-15","open":1975,"high":2015,"low":1810,"close":1817,"volume":453109,"rsi_14":47.14,"sma_20":1969.55,"sma_60":1564.72,"sma_120":1721.18},{"date":"2026-10-16","open":1873,"high":2035,"low":1873,"close":2010,"volume":206024,"rsi_14":53.18,"sma_20":1975.5,"sma_60":1578.95,"sma_120":1718.43},{"date":"2026-10-19","open":1935,"high":2115,"low":1935,"close":2095,"volume":180755,"rsi_14":59.22,"sma_20":1992.1,"sma_60":1595.62,"sma_120":1716.97},{"date":"2026-10-20","open":2055,"high":2085,"low":1905,"close":1946,"volume":206150,"rsi_14":54.36,"sma_20":2003.85,"sma_60":1609.73,"sma_120":1713.19},{"date":"2026-10-21","open":1943,"high":1989,"low":1899,"close":1936,"volume":202908,"rsi_14":54.25,"sma_20":1995.4,"sma_60":1622.75,"sma_120":1709.24},{"date":"2026-10-22","open":1909,"high":1913,"low":1771,"close":1804,"volume":150551,"rsi_14":49.62,"sma_20":1984.35,"sma_60":1632.42,"sma_120":1704.07},{"date":"2026-10-23","open":1772,"high":1803,"low":1715,"close":1767,"volume":98308}],"valuation_history":[{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":1.76,"ttm_eps":null,"close":3220.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":1.85,"ttm_eps":null,"close":2806.6667},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":1.52,"ttm_eps":null,"close":1981.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":1.14,"ttm_eps":null,"close":1463.0}],"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":"씨케이솔루션","phase":"above-fold","symbol_resolved":true}