{"status":"ok","report":{"price_analysis":{"current":5400.0,"change_1d":1.3,"change_7d":-7.2,"change_30d":-21.4,"high_30d":8690.0,"low_30d":5110.0,"position_in_range":8.0,"support":5468.0,"resistance":8332.0},"summary":"유라클(088340)은 Technology 섹터 KR 시장 종목입니다, 시가총액 235.30억. 현재가 5,400원, 전일 대비 +1.3%, 30일 -21.4%. ROE -6.5%. 기술적 시그널: RSI 22(과매도), MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매도 5108.00, 기관 순매도 0.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -6.5%로 적자 상태입니다. 시가총액 235.30억. 매출 391.66억, 영업이익 -64.27억.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":1.35,"roe":-6.54,"eps":-290.0,"revenue":39165902350.0,"operating_income":-6427443432.0,"net_income":-6596864391.0,"market_cap":23529781800,"profit_margin":-16.84,"roa":-3.45,"operating_margin":-16.41,"gross_margin":22.74,"debt_ratio":0.8932479821310496,"total_assets":33050847525.0,"total_equity":17457220521.0,"total_debt":15593627004.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 22.0로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-344.16)가 시그널선(-275.68)을 하회합니다(데드크로스). 현재가가 SMA20(6132)과 SMA60(6626) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 5257~7008 (현재 위치 8%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 22","rsi_14":22.04301075268816,"macd":-344.1585313742735,"macd_signal":-275.6828033096206,"sma_20":6132.5,"sma_60":6626.0,"bb_upper":7007.894196919307,"bb_lower":5257.105803080693,"atr_14":515.0},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -5108.00, 기관 순매수 0.00. 30일 누적: 외국인 -3.85만, 기관 0.00.","foreign_trend":"매도","institution_trend":"중립","comment":"외국인 매도, 기관 중립","foreign_flow":-5108.0,"institutional_flow":0,"data":[{"date":"2026-10-23","foreign_net":-3925.0,"institution_net":0.0,"retail_net":3925.0},{"date":"2026-10-22","foreign_net":249.0,"institution_net":0.0,"retail_net":-249.0},{"date":"2026-10-21","foreign_net":-1030.0,"institution_net":0.0,"retail_net":1030.0},{"date":"2026-10-20","foreign_net":694.0,"institution_net":0.0,"retail_net":-694.0},{"date":"2026-10-19","foreign_net":-1096.0,"institution_net":0.0,"retail_net":1096.0},{"date":"2026-10-16","foreign_net":-186.0,"institution_net":0.0,"retail_net":186.0},{"date":"2026-10-15","foreign_net":-1128.0,"institution_net":0.0,"retail_net":1128.0},{"date":"2026-10-14","foreign_net":408.0,"institution_net":0.0,"retail_net":-408.0},{"date":"2026-10-13","foreign_net":898.0,"institution_net":0.0,"retail_net":-898.0},{"date":"2026-10-12","foreign_net":-2481.0,"institution_net":0.0,"retail_net":2481.0},{"date":"2026-10-08","foreign_net":-1380.0,"institution_net":0.0,"retail_net":1380.0},{"date":"2026-10-07","foreign_net":-160.0,"institution_net":0.0,"retail_net":160.0},{"date":"2026-10-06","foreign_net":-2167.0,"institution_net":0.0,"retail_net":2167.0},{"date":"2026-10-02","foreign_net":-3256.0,"institution_net":0.0,"retail_net":3256.0},{"date":"2026-10-01","foreign_net":-2897.0,"institution_net":0.0,"retail_net":2897.0},{"date":"2026-09-30","foreign_net":-4882.0,"institution_net":0.0,"retail_net":4882.0},{"date":"2026-09-29","foreign_net":-1717.0,"institution_net":0.0,"retail_net":1717.0},{"date":"2026-09-28","foreign_net":7.0,"institution_net":0.0,"retail_net":-7.0},{"date":"2026-09-23","foreign_net":-460.0,"institution_net":0.0,"retail_net":460.0},{"date":"2026-09-22","foreign_net":-1280.0,"institution_net":0.0,"retail_net":1280.0},{"date":"2026-09-21","foreign_net":7666.0,"institution_net":0.0,"retail_net":-7666.0},{"date":"2026-09-18","foreign_net":-13258.0,"institution_net":0.0,"retail_net":13258.0},{"date":"2026-09-17","foreign_net":-833.0,"institution_net":0.0,"retail_net":833.0},{"date":"2026-09-16","foreign_net":-1920.0,"institution_net":0.0,"retail_net":1920.0},{"date":"2026-09-15","foreign_net":507.0,"institution_net":0.0,"retail_net":-507.0},{"date":"2026-09-14","foreign_net":736.0,"institution_net":0.0,"retail_net":-736.0},{"date":"2026-09-11","foreign_net":312.0,"institution_net":0.0,"retail_net":-312.0},{"date":"2026-09-10","foreign_net":-2946.0,"institution_net":0.0,"retail_net":2946.0},{"date":"2026-09-09","foreign_net":-1341.0,"institution_net":0.0,"retail_net":1341.0},{"date":"2026-09-08","foreign_net":-1599.0,"institution_net":0.0,"retail_net":1599.0}],"periods":{"d1":{"foreign_net":-3925.0,"institution_net":0,"retail_net":3925.0},"d3":{"foreign_net":-4706.0,"institution_net":0,"retail_net":4706.0},"d7":{"foreign_net":-6422.0,"institution_net":0,"retail_net":6422.0},"d14":{"foreign_net":-14560.0,"institution_net":0,"retail_net":14560.0},"d30":{"foreign_net":-38465.0,"institution_net":0,"retail_net":38465.0}}},"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 -290, PBR 1.35x) — 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 -290원"}]},"growth":{"grade":"D","percentile":44,"summary":"매출 +14.9%","metrics":[{"name":"매출 성장률 (QoQ)","value":14.9,"unit":"%","percentile":67,"direction":"higher_better"},{"name":"영업이익 성장률","value":-40.9,"unit":"%","percentile":21,"direction":"higher_better","note":"적자 확대"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -6.5%","metrics":[{"name":"ROE","value":-6.54,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-16.41,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-16.84,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-3.45,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":26,"summary":"RSI 22","metrics":[{"name":"RSI (14)","value":22.0,"unit":"","percentile":22,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-21.4,"unit":"%","percentile":25,"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":40,"summary":"유동비율 3.2x, 순차입금비율 0.7x","metrics":[{"name":"유동비율","value":3.23,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":0.69,"unit":"x","percentile":42,"direction":"lower_better","rating":"fair","note":"≤ 0.6"},{"name":"이자보상배율","value":-122.5,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.14,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -290, PBR 1.35x) — PBR 기준 평가"},"growth":{"grade":"D","reason":"매출 +14.9%"},"profitability":{"grade":"C","reason":"ROE -6.5%"},"momentum":{"grade":"D","reason":"RSI 22"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-3.45,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-6.54,"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":0.89,"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":22.74,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":-16.41,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-16.84,"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":["RSI 22 (30 이하 과매도 구간)","전분기 대비 매출 15% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["적자 상태 (ROE 음수)","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 22 (30 이하 과매도 구간)","전분기 대비 매출 15% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":1.35,"per_5y_high":null,"per_5y_low":null,"per_5y_avg":null,"per_percentile":null,"pbr_5y_high":9.06,"pbr_5y_low":4.39,"pbr_5y_avg":7.05,"pbr_percentile":0.0,"per_5y_median":null,"pbr_5y_median":7.3,"history":[{"quarter":"2025-Q2","per":null,"pbr":9.06},{"quarter":"2025-Q3","per":null,"pbr":7.3},{"quarter":"2025-Q4","per":null,"pbr":7.81},{"quarter":"2026-Q1","per":null,"pbr":6.69},{"quarter":"2026-Q2","per":null,"pbr":4.39},{"quarter":"현재","per":null,"pbr":1.35}],"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":"SOFTWARE - APPLICATION"},"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":"1.4배"},{"label":"ROE","value":"-6.5%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":2,"axes_total":4,"sources":["구조","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-24T00:14:10.936606+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"price_history":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":-0.065394708603624,"dividend_yield":null,"eps":-290.0,"revenue":9981442971.0,"operating_income":-1127443432.0,"net_income":-1141609849.0,"market_cap":null,"profit_margin":-0.11437322763019571,"operating_margin":-0.11295395217662062,"roa":-0.03454101587369203,"gross_margin":0.22742080334428633,"total_equity":17457220521.0,"total_assets":33050847525.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":2.69,"roe":-0.04061241051311617,"dividend_yield":null,"eps":-173.05,"revenue":8684459379.0,"operating_income":-800000000.0,"net_income":-755254542.0,"market_cap":57700000000.0,"profit_margin":-0.08696621275312663,"operating_margin":-0.09195402298850575,"roa":-0.02267841061348322,"gross_margin":0.25928572266052624,"total_equity":18596644042.0,"total_assets":33302798634.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.18090866126817148,"dividend_yield":null,"eps":-801.95,"revenue":7800000000.0,"operating_income":-3300000000.0,"net_income":-3500000000.0,"market_cap":null,"profit_margin":-0.44871794871794873,"operating_margin":-0.4230769230769231,"roa":-0.09534088956449438,"gross_margin":-0.03530018564102564,"total_equity":19346779615.0,"total_assets":36710377006.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.052938842843094885,"dividend_yield":null,"eps":-274.95,"revenue":12700000000.0,"operating_income":-1200000000.0,"net_income":-1200000000.0,"market_cap":null,"profit_margin":-0.09448818897637795,"operating_margin":-0.09448818897637795,"roa":-0.029453618273626397,"gross_margin":0.1639584601574803,"total_equity":22667665849.0,"total_assets":40742023233.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.054422492923629745,"dividend_yield":null,"eps":-297.87,"revenue":11600000000.0,"operating_income":-1300000000.0,"net_income":-1300000000.0,"market_cap":null,"profit_margin":-0.11206896551724138,"operating_margin":-0.11206896551724138,"roa":-0.03060714200701435,"gross_margin":0.20275470922413794,"total_equity":23887182122.0,"total_assets":42473746804.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.034386939810111386,"dividend_yield":null,"eps":-196.89,"revenue":11634899301.0,"operating_income":-980911463.0,"net_income":-859285692.0,"market_cap":null,"profit_margin":-0.07385415806101096,"operating_margin":-0.08430768824236341,"roa":-0.021969057738585065,"gross_margin":0.19830106426462143,"total_equity":24988722368.0,"total_assets":39113452303.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.0167629972708713,"dividend_yield":null,"eps":108.9,"revenue":11555429056.0,"operating_income":22333443.0,"net_income":475288497.0,"market_cap":null,"profit_margin":0.041131185583560215,"operating_margin":0.0019327229557437905,"roa":0.011609134871592297,"gross_margin":0.20407367554868575,"total_equity":28353431628.0,"total_assets":40940905783.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.02039233225535116,"dividend_yield":null,"eps":157.26,"revenue":13372303241.0,"operating_income":772306163.0,"net_income":686324674.0,"market_cap":null,"profit_margin":0.05132434268284479,"operating_margin":0.05775416164898799,"roa":0.014788774147472157,"gross_margin":0.2756791341447564,"total_equity":33656016654.0,"total_assets":46408489788.0}],"current_price":5400.0,"change_pct":1.31,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2024-08-16","close":20795.123},{"date":"2024-08-19","close":17824.3906},{"date":"2024-08-20","close":16527.1699},{"date":"2024-08-21","close":15309.1709},{"date":"2024-08-22","close":14873.4639},{"date":"2024-08-23","close":13566.3418},{"date":"2024-08-26","close":12982.0977},{"date":"2024-08-27","close":13209.8535},{"date":"2024-08-28","close":13506.9268},{"date":"2024-08-29","close":12833.5615},{"date":"2024-08-30","close":13061.3174},{"date":"2024-09-02","close":13893.1221},{"date":"2024-09-03","close":17675.8535},{"date":"2024-09-04","close":15814.1953},{"date":"2024-09-05","close":14972.4883},{"date":"2024-09-06","close":13487.1221},{"date":"2024-09-09","close":13001.9023},{"date":"2024-09-10","close":13368.293},{"date":"2024-09-11","close":12942.4883},{"date":"2024-09-12","close":13110.8291},{"date":"2024-09-13","close":13635.6582},{"date":"2024-09-19","close":13219.7559},{"date":"2024-09-20","close":12843.4639},{"date":"2024-09-23","close":12308.7314},{"date":"2024-09-24","close":12496.8779},{"date":"2024-09-25","close":12853.3662},{"date":"2024-09-26","close":12694.9268},{"date":"2024-09-27","close":12843.4639},{"date":"2024-09-30","close":13100.9268},{"date":"2024-10-02","close":12912.7803},{"date":"2024-10-04","close":12942.4883},{"date":"2024-10-07","close":12833.5615},{"date":"2024-10-08","close":13407.9023},{"date":"2024-10-10","close":13596.0488},{"date":"2024-10-11","close":13863.415},{"date":"2024-10-14","close":13596.0488},{"date":"2024-10-15","close":13487.1221},{"date":"2024-10-16","close":13199.9512},{"date":"2024-10-17","close":12883.0732},{"date":"2024-10-18","close":12645.415},{"date":"2024-10-21","close":12467.1709},{"date":"2024-10-22","close":12080.9756},{"date":"2024-10-23","close":12061.1709},{"date":"2024-10-24","close":11684.8779},{"date":"2024-10-25","close":11090.7314},{"date":"2024-10-28","close":11387.8047},{"date":"2024-10-29","close":11358.0977},{"date":"2024-10-30","close":11061.0244},{"date":"2024-10-31","close":11100.6338},{"date":"2024-11-01","close":10466.8779},{"date":"2024-11-04","close":10853.0732},{"date":"2024-11-05","close":10803.5615},{"date":"2024-11-06","close":10595.6094},{"date":"2024-11-07","close":10595.6094},{"date":"2024-11-08","close":10684.7314},{"date":"2024-11-11","close":10367.8535},{"date":"2024-11-12","close":9862.8291},{"date":"2024-11-13","close":9328.0977},{"date":"2024-11-14","close":9258.7803},{"date":"2024-11-15","close":9209.2686},{"date":"2024-11-18","close":9496.4395},{"date":"2024-11-19","close":9417.2197},{"date":"2024-11-20","close":9308.293},{"date":"2024-11-21","close":8922.0977},{"date":"2024-11-22","close":9120.1465},{"date":"2024-11-25","close":9635.0732},{"date":"2024-11-26","close":9605.3662},{"date":"2024-11-27","close":10031.1709},{"date":"2024-11-28","close":10367.8535},{"date":"2024-11-29","close":10258.9268},{"date":"2024-12-02","close":10437.1709},{"date":"2024-12-03","close":9981.6582},{"date":"2024-12-04","close":9555.8535},{"date":"2024-12-05","close":10981.8047},{"date":"2024-12-06","close":10239.1221},{"date":"2024-12-09","close":8436.8779},{"date":"2024-12-10","close":9991.5615},{"date":"2024-12-11","close":11585.8535},{"date":"2024-12-12","close":11219.4639},{"date":"2024-12-13","close":11160.0488},{"date":"2024-12-16","close":12160.1953},{"date":"2024-12-17","close":11922.5371},{"date":"2024-12-18","close":11724.4883},{"date":"2024-12-19","close":11338.293},{"date":"2024-12-20","close":10942.1953},{"date":"2024-12-23","close":10793.6582},{"date":"2024-12-24","close":11011.5127},{"date":"2024-12-26","close":10150.0},{"date":"2024-12-27","close":10500.0},{"date":"2024-12-30","close":10970.0},{"date":"2025-01-02","close":11070.0},{"date":"2025-01-03","close":11060.0},{"date":"2025-01-06","close":11160.0},{"date":"2025-01-07","close":10980.0},{"date":"2025-01-08","close":11140.0},{"date":"2025-01-09","close":11370.0},{"date":"2025-01-10","close":10960.0},{"date":"2025-01-13","close":10530.0},{"date":"2025-01-14","close":10550.0},{"date":"2025-01-15","close":10670.0},{"date":"2025-01-16","close":10490.0},{"date":"2025-01-17","close":10550.0},{"date":"2025-01-20","close":10410.0},{"date":"2025-01-21","close":10060.0},{"date":"2025-01-22","close":10400.0},{"date":"2025-01-23","close":10220.0},{"date":"2025-01-24","close":10990.0},{"date":"2025-01-31","close":11810.0},{"date":"2025-02-03","close":12590.0},{"date":"2025-02-04","close":12140.0},{"date":"2025-02-05","close":12200.0},{"date":"2025-02-06","close":11980.0},{"date":"2025-02-07","close":11580.0},{"date":"2025-02-10","close":12140.0},{"date":"2025-02-11","close":12250.0},{"date":"2025-02-12","close":12430.0},{"date":"2025-02-13","close":11900.0},{"date":"2025-02-14","close":12000.0},{"date":"2025-02-17","close":11780.0},{"date":"2025-02-18","close":11900.0},{"date":"2025-02-19","close":12020.0},{"date":"2025-02-20","close":11660.0},{"date":"2025-02-21","close":11530.0},{"date":"2025-02-24","close":11780.0},{"date":"2025-02-25","close":11520.0},{"date":"2025-02-26","close":11240.0},{"date":"2025-02-27","close":11330.0},{"date":"2025-02-28","close":10710.0},{"date":"2025-03-04","close":10650.0},{"date":"2025-03-05","close":10580.0},{"date":"2025-03-06","close":10800.0},{"date":"2025-03-07","close":10350.0},{"date":"2025-03-10","close":10300.0},{"date":"2025-03-11","close":10250.0},{"date":"2025-03-12","close":10370.0},{"date":"2025-03-13","close":10340.0},{"date":"2025-03-14","close":10340.0},{"date":"2025-03-17","close":10480.0},{"date":"2025-03-18","close":10200.0},{"date":"2025-03-19","close":10050.0},{"date":"2025-03-20","close":10040.0},{"date":"2025-03-21","close":9810.0},{"date":"2025-03-24","close":10070.0},{"date":"2025-03-25","close":11650.0},{"date":"2025-03-26","close":11600.0},{"date":"2025-03-27","close":11990.0},{"date":"2025-03-28","close":12460.0},{"date":"2025-03-31","close":13690.0},{"date":"2025-04-01","close":14590.0},{"date":"2025-04-02","close":14290.0},{"date":"2025-04-03","close":18570.0},{"date":"2025-04-04","close":24100.0},{"date":"2025-04-07","close":31300.0},{"date":"2025-04-08","close":31350.0},{"date":"2025-04-09","close":29700.0},{"date":"2025-04-10","close":29650.0},{"date":"2025-04-11","close":26750.0},{"date":"2025-04-14","close":30350.0},{"date":"2025-04-15","close":21250.0},{"date":"2025-04-16","close":21150.0},{"date":"2025-04-17","close":21250.0},{"date":"2025-04-18","close":22850.0},{"date":"2025-04-21","close":25900.0},{"date":"2025-04-22","close":26950.0},{"date":"2025-04-23","close":24600.0},{"date":"2025-04-24","close":21950.0},{"date":"2025-04-25","close":21900.0},{"date":"2025-04-28","close":19500.0},{"date":"2025-04-29","close":21000.0},{"date":"2025-04-30","close":21300.0},{"date":"2025-05-02","close":20350.0},{"date":"2025-05-07","close":24450.0},{"date":"2025-05-08","close":23050.0},{"date":"2025-05-09","close":21400.0},{"date":"2025-05-12","close":24750.0},{"date":"2025-05-13","close":22700.0},{"date":"2025-05-14","close":22000.0},{"date":"2025-05-15","close":21100.0},{"date":"2025-05-16","close":21800.0},{"date":"2025-05-19","close":19380.0},{"date":"2025-05-20","close":22250.0},{"date":"2025-05-21","close":21650.0},{"date":"2025-05-22","close":20000.0},{"date":"2025-05-23","close":19410.0},{"date":"2025-05-26","close":19250.0},{"date":"2025-05-27","close":18990.0},{"date":"2025-05-28","close":19000.0},{"date":"2025-05-29","close":18980.0},{"date":"2025-05-30","close":18700.0},{"date":"2025-06-02","close":24300.0},{"date":"2025-06-04","close":27200.0},{"date":"2025-06-05","close":29250.0},{"date":"2025-06-09","close":28550.0},{"date":"2025-06-10","close":26200.0},{"date":"2025-06-11","close":25450.0},{"date":"2025-06-12","close":24850.0},{"date":"2025-06-13","close":24100.0},{"date":"2025-06-16","close":24150.0},{"date":"2025-06-17","close":23850.0},{"date":"2025-06-18","close":24900.0},{"date":"2025-06-19","close":24550.0},{"date":"2025-06-20","close":21200.0},{"date":"2025-06-23","close":23400.0},{"date":"2025-06-24","close":23600.0},{"date":"2025-06-25","close":21650.0},{"date":"2025-06-26","close":20700.0},{"date":"2025-06-27","close":20150.0},{"date":"2025-06-30","close":19880.0},{"date":"2025-07-01","close":20800.0},{"date":"2025-07-02","close":20000.0},{"date":"2025-07-03","close":20100.0},{"date":"2025-07-04","close":19300.0},{"date":"2025-07-07","close":20750.0},{"date":"2025-07-08","close":20900.0},{"date":"2025-07-09","close":21400.0},{"date":"2025-07-10","close":21050.0},{"date":"2025-07-11","close":20800.0},{"date":"2025-07-14","close":20200.0},{"date":"2025-07-15","close":20200.0},{"date":"2025-07-16","close":20550.0},{"date":"2025-07-17","close":21700.0},{"date":"2025-07-18","close":22050.0},{"date":"2025-07-21","close":21750.0},{"date":"2025-07-22","close":20500.0},{"date":"2025-07-23","close":19840.0},{"date":"2025-07-24","close":19500.0},{"date":"2025-07-25","close":19470.0},{"date":"2025-07-28","close":19100.0},{"date":"2025-07-29","close":18990.0},{"date":"2025-07-30","close":18810.0},{"date":"2025-07-31","close":19100.0},{"date":"2025-08-01","close":18050.0},{"date":"2025-08-04","close":18580.0},{"date":"2025-08-05","close":18360.0},{"date":"2025-08-06","close":17930.0},{"date":"2025-08-07","close":17890.0},{"date":"2025-08-08","close":17720.0},{"date":"2025-08-11","close":17540.0},{"date":"2025-08-12","close":17450.0},{"date":"2025-08-13","close":16950.0},{"date":"2025-08-14","close":16830.0},{"date":"2025-08-18","close":16310.0},{"date":"2025-08-19","close":16150.0},{"date":"2025-08-20","close":15760.0},{"date":"2025-08-21","close":15700.0},{"date":"2025-08-22","close":16510.0},{"date":"2025-08-25","close":16440.0},{"date":"2025-08-26","close":16190.0},{"date":"2025-08-27","close":16030.0},{"date":"2025-08-28","close":16590.0},{"date":"2025-08-29","close":16380.0},{"date":"2025-09-01","close":16340.0},{"date":"2025-09-02","close":16820.0},{"date":"2025-09-03","close":16640.0},{"date":"2025-09-04","close":16870.0},{"date":"2025-09-05","close":16640.0},{"date":"2025-09-08","close":16770.0},{"date":"2025-09-09","close":17160.0},{"date":"2025-09-10","close":17350.0},{"date":"2025-09-11","close":17170.0},{"date":"2025-09-12","close":17460.0},{"date":"2025-09-15","close":17480.0},{"date":"2025-09-16","close":17340.0},{"date":"2025-09-17","close":16990.0},{"date":"2025-09-18","close":17030.0},{"date":"2025-09-19","close":17180.0},{"date":"2025-09-22","close":16250.0},{"date":"2025-09-23","close":16060.0},{"date":"2025-09-24","close":15800.0},{"date":"2025-09-25","close":15960.0},{"date":"2025-09-26","close":15430.0},{"date":"2025-09-29","close":15620.0},{"date":"2025-09-30","close":15200.0},{"date":"2025-10-01","close":14970.0},{"date":"2025-10-02","close":15090.0},{"date":"2025-10-10","close":14870.0},{"date":"2025-10-13","close":14850.0},{"date":"2025-10-14","close":14930.0},{"date":"2025-10-15","close":15150.0},{"date":"2025-10-16","close":14950.0},{"date":"2025-10-17","close":14470.0},{"date":"2025-10-20","close":14810.0},{"date":"2025-10-21","close":14470.0},{"date":"2025-10-22","close":14180.0},{"date":"2025-10-23","close":14050.0},{"date":"2025-10-24","close":13800.0},{"date":"2025-10-27","close":13590.0},{"date":"2025-10-28","close":13330.0},{"date":"2025-10-29","close":13070.0},{"date":"2025-10-30","close":12740.0},{"date":"2025-10-31","close":12940.0},{"date":"2025-11-03","close":16820.0},{"date":"2025-11-04","close":15300.0},{"date":"2025-11-05","close":17840.0},{"date":"2025-11-06","close":17990.0},{"date":"2025-11-07","close":18970.0},{"date":"2025-11-10","close":18250.0},{"date":"2025-11-11","close":17130.0},{"date":"2025-11-12","close":19080.0},{"date":"2025-11-13","close":19320.0},{"date":"2025-11-14","close":18790.0},{"date":"2025-11-17","close":18720.0},{"date":"2025-11-18","close":17120.0},{"date":"2025-11-19","close":16940.0},{"date":"2025-11-20","close":17200.0},{"date":"2025-11-21","close":15670.0},{"date":"2025-11-24","close":15450.0},{"date":"2025-11-25","close":15580.0},{"date":"2025-11-26","close":15820.0},{"date":"2025-11-27","close":15400.0},{"date":"2025-11-28","close":15760.0},{"date":"2025-12-01","close":15330.0},{"date":"2025-12-02","close":15210.0},{"date":"2025-12-03","close":15290.0},{"date":"2025-12-04","close":14850.0},{"date":"2025-12-05","close":14860.0},{"date":"2025-12-08","close":14930.0},{"date":"2025-12-09","close":14720.0},{"date":"2025-12-10","close":14870.0},{"date":"2025-12-11","close":15020.0},{"date":"2025-12-12","close":15030.0},{"date":"2025-12-15","close":14620.0},{"date":"2025-12-16","close":14230.0},{"date":"2025-12-17","close":14130.0},{"date":"2025-12-18","close":13990.0},{"date":"2025-12-19","close":14680.0},{"date":"2025-12-22","close":15040.0},{"date":"2025-12-23","close":14240.0},{"date":"2025-12-24","close":14120.0},{"date":"2025-12-26","close":13890.0},{"date":"2025-12-29","close":13730.0},{"date":"2025-12-30","close":13880.0},{"date":"2026-01-02","close":13930.0},{"date":"2026-01-05","close":13730.0},{"date":"2026-01-06","close":13590.0},{"date":"2026-01-07","close":13220.0},{"date":"2026-01-08","close":12970.0},{"date":"2026-01-09","close":13340.0},{"date":"2026-01-12","close":13280.0},{"date":"2026-01-13","close":13470.0},{"date":"2026-01-14","close":13270.0},{"date":"2026-01-15","close":13950.0},{"date":"2026-01-16","close":14830.0},{"date":"2026-01-19","close":14760.0},{"date":"2026-01-20","close":14410.0},{"date":"2026-01-21","close":13760.0},{"date":"2026-01-22","close":13500.0},{"date":"2026-01-23","close":15070.0},{"date":"2026-01-26","close":14940.0},{"date":"2026-01-27","close":15000.0},{"date":"2026-01-28","close":15040.0},{"date":"2026-01-29","close":14820.0},{"date":"2026-01-30","close":14390.0},{"date":"2026-02-02","close":14130.0},{"date":"2026-02-03","close":14620.0},{"date":"2026-02-04","close":14100.0},{"date":"2026-02-05","close":13660.0},{"date":"2026-02-06","close":12950.0},{"date":"2026-02-09","close":13480.0},{"date":"2026-02-10","close":14830.0},{"date":"2026-02-11","close":14690.0},{"date":"2026-02-12","close":14390.0},{"date":"2026-02-13","close":13900.0},{"date":"2026-02-19","close":13910.0},{"date":"2026-02-20","close":13670.0},{"date":"2026-02-23","close":13750.0},{"date":"2026-02-24","close":13630.0},{"date":"2026-02-25","close":13730.0},{"date":"2026-02-26","close":13430.0},{"date":"2026-02-27","close":13050.0},{"date":"2026-03-03","close":12340.0},{"date":"2026-03-04","close":10680.0},{"date":"2026-03-05","close":12250.0},{"date":"2026-03-06","close":12100.0},{"date":"2026-03-09","close":11400.0},{"date":"2026-03-10","close":12030.0},{"date":"2026-03-11","close":12080.0},{"date":"2026-03-12","close":12500.0},{"date":"2026-03-13","close":12280.0},{"date":"2026-03-16","close":12100.0},{"date":"2026-03-17","close":12180.0},{"date":"2026-03-18","close":12150.0},{"date":"2026-03-19","close":12040.0},{"date":"2026-03-20","close":12040.0},{"date":"2026-03-23","close":11770.0},{"date":"2026-03-24","close":11720.0},{"date":"2026-03-25","close":12100.0},{"date":"2026-03-26","close":11660.0},{"date":"2026-03-27","close":12060.0},{"date":"2026-03-30","close":11680.0},{"date":"2026-03-31","close":11430.0},{"date":"2026-04-01","close":12110.0},{"date":"2026-04-02","close":11270.0},{"date":"2026-04-03","close":11400.0},{"date":"2026-04-06","close":11100.0},{"date":"2026-04-07","close":10950.0},{"date":"2026-04-08","close":11650.0},{"date":"2026-04-09","close":11350.0},{"date":"2026-04-10","close":11860.0},{"date":"2026-04-13","close":11650.0},{"date":"2026-04-14","close":12300.0},{"date":"2026-04-15","close":12390.0},{"date":"2026-04-16","close":12730.0},{"date":"2026-04-17","close":12450.0},{"date":"2026-04-20","close":12450.0},{"date":"2026-04-21","close":13100.0},{"date":"2026-04-22","close":14900.0},{"date":"2026-04-23","close":14010.0},{"date":"2026-04-24","close":13700.0},{"date":"2026-04-27","close":13760.0},{"date":"2026-04-28","close":13650.0},{"date":"2026-04-29","close":13480.0},{"date":"2026-04-30","close":13210.0},{"date":"2026-05-04","close":13230.0},{"date":"2026-05-06","close":12880.0},{"date":"2026-05-07","close":12320.0},{"date":"2026-05-08","close":12000.0},{"date":"2026-05-11","close":11710.0},{"date":"2026-05-12","close":11360.0},{"date":"2026-05-13","close":11060.0},{"date":"2026-05-14","close":11300.0},{"date":"2026-05-15","close":11290.0},{"date":"2026-05-18","close":10680.0},{"date":"2026-05-19","close":10740.0},{"date":"2026-05-20","close":10110.0},{"date":"2026-05-21","close":10590.0},{"date":"2026-05-22","close":11020.0},{"date":"2026-05-26","close":10590.0},{"date":"2026-05-27","close":10420.0},{"date":"2026-05-28","close":9800.0},{"date":"2026-05-29","close":9920.0},{"date":"2026-06-01","close":9760.0},{"date":"2026-06-02","close":9590.0},{"date":"2026-06-04","close":9580.0},{"date":"2026-06-05","close":9190.0},{"date":"2026-06-08","close":7700.0},{"date":"2026-06-09","close":8380.0},{"date":"2026-06-10","close":8100.0},{"date":"2026-06-11","close":8400.0},{"date":"2026-06-12","close":8640.0},{"date":"2026-06-15","close":8690.0},{"date":"2026-06-16","close":8430.0},{"date":"2026-06-17","close":8630.0},{"date":"2026-06-18","close":8190.0},{"date":"2026-06-19","close":8080.0},{"date":"2026-06-22","close":7530.0},{"date":"2026-06-23","close":6800.0},{"date":"2026-06-24","close":7010.0},{"date":"2026-06-25","close":6930.0},{"date":"2026-06-26","close":6340.0},{"date":"2026-06-29","close":7050.0},{"date":"2026-06-30","close":7040.0},{"date":"2026-07-01","close":7270.0},{"date":"2026-07-02","close":6700.0},{"date":"2026-07-03","close":6950.0},{"date":"2026-07-06","close":6930.0},{"date":"2026-07-07","close":6740.0},{"date":"2026-07-08","close":6480.0},{"date":"2026-07-09","close":6030.0},{"date":"2026-07-10","close":6600.0},{"date":"2026-07-13","close":6260.0},{"date":"2026-07-14","close":6180.0},{"date":"2026-07-15","close":6430.0},{"date":"2026-07-16","close":6420.0},{"date":"2026-07-20","close":6200.0},{"date":"2026-07-21","close":6200.0},{"date":"2026-07-22","close":6390.0},{"date":"2026-07-23","close":6500.0},{"date":"2026-07-24","close":6810.0},{"date":"2026-07-27","close":6730.0},{"date":"2026-07-28","close":6530.0},{"date":"2026-07-29","close":5680.0},{"date":"2026-07-30","close":5840.0},{"date":"2026-07-31","close":6290.0},{"date":"2026-08-03","close":6250.0},{"date":"2026-08-04","close":6750.0},{"date":"2026-08-05","close":6990.0},{"date":"2026-08-06","close":6990.0},{"date":"2026-08-07","close":6950.0},{"date":"2026-08-10","close":7220.0},{"date":"2026-08-11","close":7240.0},{"date":"2026-08-12","close":7290.0},{"date":"2026-08-13","close":7290.0},{"date":"2026-08-14","close":7390.0},{"date":"2026-08-18","close":7100.0},{"date":"2026-08-19","close":6820.0},{"date":"2026-08-20","close":6970.0},{"date":"2026-08-21","close":6760.0},{"date":"2026-08-24","close":6950.0},{"date":"2026-08-25","close":6910.0},{"date":"2026-08-26","close":7000.0},{"date":"2026-08-27","close":7060.0},{"date":"2026-08-28","close":7200.0},{"date":"2026-08-31","close":6880.0},{"date":"2026-09-01","close":6840.0},{"date":"2026-09-02","close":6860.0},{"date":"2026-09-03","close":6760.0},{"date":"2026-09-04","close":6870.0},{"date":"2026-09-07","close":6850.0},{"date":"2026-09-08","close":6870.0},{"date":"2026-09-09","close":7000.0},{"date":"2026-09-10","close":6930.0},{"date":"2026-09-11","close":6850.0},{"date":"2026-09-14","close":6970.0},{"date":"2026-09-15","close":6980.0},{"date":"2026-09-16","close":7040.0},{"date":"2026-09-17","close":6900.0},{"date":"2026-09-18","close":7130.0},{"date":"2026-09-21","close":6980.0},{"date":"2026-09-22","close":6720.0},{"date":"2026-09-23","close":6690.0},{"date":"2026-09-28","close":6730.0},{"date":"2026-09-29","close":6570.0},{"date":"2026-09-30","close":6470.0},{"date":"2026-10-01","close":6440.0},{"date":"2026-10-02","close":6430.0},{"date":"2026-10-06","close":6380.0},{"date":"2026-10-07","close":6350.0},{"date":"2026-10-08","close":6380.0},{"date":"2026-10-12","close":6240.0},{"date":"2026-10-13","close":5990.0},{"date":"2026-10-14","close":5910.0},{"date":"2026-10-15","close":5510.0},{"date":"2026-10-16","close":5800.0},{"date":"2026-10-19","close":5820.0},{"date":"2026-10-20","close":5780.0},{"date":"2026-10-21","close":5710.0},{"date":"2026-10-22","close":5330.0},{"date":"2026-10-23","close":5300.0}],"chart_data":[{"date":"2024-10-24","open":12061,"high":12497,"low":11586,"close":11685,"volume":103394,"rsi_14":31.66,"sma_20":13009.5},{"date":"2024-10-25","open":11695,"high":11705,"low":11091,"close":11091,"volume":77376,"rsi_14":26.33,"sma_20":12938.5},{"date":"2024-10-28","open":11091,"high":11507,"low":11091,"close":11388,"volume":53530,"rsi_14":32.37,"sma_20":12864.5},{"date":"2024-10-29","open":11388,"high":11665,"low":10972,"close":11358,"volume":84587,"rsi_14":21.17,"sma_20":12797.0},{"date":"2024-10-30","open":11418,"high":11556,"low":11041,"close":11061,"volume":59122,"rsi_14":15.41,"sma_20":12707.0},{"date":"2024-10-31","open":11091,"high":11219,"low":10823,"close":11101,"volume":36706,"rsi_14":9.8,"sma_20":12606.0},{"date":"2024-11-01","open":10942,"high":10942,"low":10467,"close":10467,"volume":50333,"rsi_14":8.85,"sma_20":12482.5},{"date":"2024-11-04","open":10477,"high":10853,"low":10477,"close":10853,"volume":36425,"rsi_14":17.72,"sma_20":12377.0},{"date":"2024-11-05","open":10744,"high":11150,"low":10714,"close":10804,"volume":31779,"rsi_14":18.81,"sma_20":12274.5},{"date":"2024-11-06","open":10804,"high":10962,"low":10586,"close":10596,"volume":35227,"rsi_14":19.36,"sma_20":12132.5},{"date":"2024-11-07","open":10469,"high":10800,"low":10254,"close":10596,"volume":51698,"rsi_14":24.32,"sma_20":11989.5},{"date":"2024-11-08","open":10665,"high":11031,"low":10665,"close":10685,"volume":62030,"rsi_14":25.0,"sma_20":11829.0},{"date":"2024-11-11","open":10695,"high":11031,"low":10328,"close":10368,"volume":76233,"rsi_14":25.5,"sma_20":11666.0},{"date":"2024-11-12","open":10398,"high":10536,"low":9863,"close":9863,"volume":85791,"rsi_14":22.39,"sma_20":11483.0},{"date":"2024-11-13","open":9744,"high":9932,"low":9288,"close":9328,"volume":66712,"rsi_14":21.53,"sma_20":11287.5},{"date":"2024-11-14","open":9328,"high":9605,"low":9130,"close":9259,"volume":29902,"rsi_14":24.66,"sma_20":11104.5},{"date":"2024-11-15","open":9170,"high":9388,"low":8932,"close":9209,"volume":46153,"rsi_14":17.65,"sma_20":10931.0,"sma_60":12970.0},{"date":"2024-11-18","open":9239,"high":9586,"low":9239,"close":9496,"volume":26612,"rsi_14":24.32,"sma_20":10781.0,"sma_60":12779.83},{"date":"2024-11-19","open":9496,"high":9704,"low":9358,"close":9417,"volume":35635,"rsi_14":25.87,"sma_20":10646.5,"sma_60":12638.33},{"date":"2024-11-20","open":9417,"high":9526,"low":9288,"close":9308,"volume":24121,"rsi_14":24.22,"sma_20":10507.5,"sma_60":12516.83},{"date":"2024-11-21","open":9189,"high":9407,"low":8912,"close":8922,"volume":31921,"rsi_14":26.07,"sma_20":10368.0,"sma_60":12409.33},{"date":"2024-11-22","open":8942,"high":9397,"low":8942,"close":9120,"volume":36161,"rsi_14":21.5,"sma_20":10268.5,"sma_60":12312.5},{"date":"2024-11-25","open":9308,"high":9883,"low":9239,"close":9635,"volume":73620,"rsi_14":33.33,"sma_20":10180.0,"sma_60":12246.33},{"date":"2024-11-26","open":9635,"high":9803,"low":9506,"close":9605,"volume":25371,"rsi_14":35.12,"sma_20":10091.5,"sma_60":12189.5},{"date":"2024-11-27","open":9615,"high":10576,"low":9566,"close":10031,"volume":100173,"rsi_14":39.78,"sma_20":10039.5,"sma_60":12136.0},{"date":"2024-11-28","open":10130,"high":10813,"low":10031,"close":10368,"volume":149641,"rsi_14":45.88,"sma_20":10002.5,"sma_60":12083.17},{"date":"2024-11-29","open":10398,"high":10625,"low":10031,"close":10259,"volume":96637,"rsi_14":48.5,"sma_20":9992.0,"sma_60":12039.83},{"date":"2024-12-02","open":10695,"high":10724,"low":10200,"close":10437,"volume":91185,"rsi_14":58.68,"sma_20":9971.0,"sma_60":11995.67},{"date":"2024-12-03","open":10437,"high":10487,"low":9942,"close":9982,"volume":50666,"rsi_14":60.12,"sma_20":9929.5,"sma_60":11929.83},{"date":"2024-12-04","open":9556,"high":9893,"low":9407,"close":9556,"volume":62626,"rsi_14":54.14,"sma_20":9877.0,"sma_60":11793.17},{"date":"2024-12-05","open":9556,"high":11318,"low":9407,"close":10982,"volume":1674149,"rsi_14":67.86,"sma_20":9888.0,"sma_60":11711.83},{"date":"2024-12-06","open":11309,"high":11625,"low":9863,"close":10239,"volume":512487,"rsi_14":56.86,"sma_20":9865.5,"sma_60":11632.17},{"date":"2024-12-09","open":10249,"high":10249,"low":8437,"close":8437,"volume":336205,"rsi_14":43.13,"sma_20":9768.0,"sma_60":11547.17},{"date":"2024-12-10","open":8546,"high":9992,"low":8546,"close":9992,"volume":214912,"rsi_14":53.98,"sma_20":9774.5,"sma_60":11496.5},{"date":"2024-12-11","open":10398,"high":12616,"low":10219,"close":11586,"volume":1256735,"rsi_14":63.6,"sma_20":9888.5,"sma_60":11466.5},{"date":"2024-12-12","open":11368,"high":11566,"low":10992,"close":11219,"volume":328761,"rsi_14":60.54,"sma_20":9987.5,"sma_60":11437.5},{"date":"2024-12-13","open":11002,"high":12022,"low":10972,"close":11160,"volume":494320,"rsi_14":58.02,"sma_20":10086.0,"sma_60":11404.67},{"date":"2024-12-16","open":11616,"high":12447,"low":11318,"close":12160,"volume":748657,"rsi_14":62.19,"sma_20":10220.5,"sma_60":11379.83},{"date":"2024-12-17","open":12051,"high":12606,"low":11705,"close":11923,"volume":423404,"rsi_14":59.19,"sma_20":10347.0,"sma_60":11358.0},{"date":"2024-12-18","open":11923,"high":12111,"low":11487,"close":11724,"volume":173113,"rsi_14":56.68,"sma_20":10469.0,"sma_60":11339.17},{"date":"2024-12-19","open":11368,"high":11507,"low":11210,"close":11338,"volume":119721,"rsi_14":55.18,"sma_20":10591.0,"sma_60":11322.83},{"date":"2024-12-20","open":11497,"high":11497,"low":10893,"close":10942,"volume":115665,"rsi_14":52.37,"sma_20":10683.0,"sma_60":11296.67},{"date":"2024-12-23","open":10893,"high":11101,"low":10744,"close":10794,"volume":64855,"rsi_14":53.93,"sma_20":10741.5,"sma_60":11262.0},{"date":"2024-12-24","open":10952,"high":11071,"low":10665,"close":11012,"volume":67635,"rsi_14":57.18,"sma_20":10812.5,"sma_60":11233.67},{"date":"2024-12-26","open":11012,"high":11012,"low":10021,"close":10150,"volume":73228,"rsi_14":45.65,"sma_20":10818.5,"sma_60":11188.33},{"date":"2024-12-27","open":10120,"high":10640,"low":10100,"close":10500,"volume":51552,"rsi_14":50.87,"sma_20":10820.0,"sma_60":11142.83},{"date":"2024-12-30","open":10400,"high":11050,"low":10260,"close":10970,"volume":43664,"rsi_14":65.69,"sma_20":10850.5,"sma_60":11108.33},{"date":"2025-01-02","open":10910,"high":11180,"low":10420,"close":11070,"volume":47067,"rsi_14":57.73,"sma_20":10877.0,"sma_60":11075.0},{"date":"2025-01-03","open":11150,"high":11330,"low":10940,"close":11060,"volume":54018,"rsi_14":43.25,"sma_20":10926.0,"sma_60":11043.33},{"date":"2025-01-06","open":11060,"high":11370,"low":11040,"close":11160,"volume":32830,"rsi_14":48.1,"sma_20":11001.5,"sma_60":11003.67},{"date":"2025-01-07","open":11160,"high":11300,"low":10900,"close":10980,"volume":35174,"rsi_14":46.84,"sma_20":10996.0,"sma_60":10957.83},{"date":"2025-01-08","open":10930,"high":11240,"low":10910,"close":11140,"volume":51488,"rsi_14":34.76,"sma_20":11036.0,"sma_60":10910.17},{"date":"2025-01-09","open":11150,"high":11530,"low":11150,"close":11370,"volume":98851,"rsi_14":41.02,"sma_20":11178.5,"sma_60":10870.83},{"date":"2025-01-10","open":11370,"high":11390,"low":10940,"close":10960,"volume":34412,"rsi_14":38.83,"sma_20":11222.0,"sma_60":10826.5},{"date":"2025-01-13","open":10800,"high":10810,"low":10530,"close":10530,"volume":38381,"rsi_14":38.44,"sma_20":11163.5,"sma_60":10779.83},{"date":"2025-01-14","open":10480,"high":10640,"low":10400,"close":10550,"volume":26356,"rsi_14":43.06,"sma_20":11124.5,"sma_60":10738.83},{"date":"2025-01-15","open":10710,"high":11120,"low":10560,"close":10670,"volume":90382,"rsi_14":46.78,"sma_20":11094.5,"sma_60":10703.83},{"date":"2025-01-16","open":10670,"high":10940,"low":10430,"close":10490,"volume":41304,"rsi_14":41.08,"sma_20":11005.0,"sma_60":10668.83},{"date":"2025-01-17","open":10560,"high":10880,"low":10530,"close":10550,"volume":67987,"rsi_14":55.51,"sma_20":10930.5,"sma_60":10641.33},{"date":"2025-01-20","open":10540,"high":10650,"low":10300,"close":10410,"volume":26815,"rsi_14":48.28,"sma_20":10859.0,"sma_60":10611.83},{"date":"2025-01-21","open":10360,"high":10540,"low":10020,"close":10060,"volume":54197,"rsi_14":31.73,"sma_20":10789.5,"sma_60":10582.83},{"date":"2025-01-22","open":10240,"high":10550,"low":10200,"close":10400,"volume":57446,"rsi_14":37.73,"sma_20":10757.0,"sma_60":10569.5},{"date":"2025-01-23","open":10580,"high":10630,"low":10140,"close":10220,"volume":78414,"rsi_14":35.52,"sma_20":10723.0,"sma_60":10548.17},{"date":"2025-01-24","open":10260,"high":11190,"low":10220,"close":10990,"volume":107657,"rsi_14":47.62,"sma_20":10716.5,"sma_60":10540.17},{"date":"2025-01-31","open":11190,"high":12100,"low":11010,"close":11810,"volume":267051,"rsi_14":59.86,"sma_20":10794.5,"sma_60":10550.83},{"date":"2025-02-03","open":12050,"high":12850,"low":11780,"close":12590,"volume":1003968,"rsi_14":65.01,"sma_20":10899.0,"sma_60":10573.83},{"date":"2025-02-04","open":12760,"high":12790,"low":12000,"close":12140,"volume":263719,"rsi_14":57.62,"sma_20":10957.5,"sma_60":10600.0},{"date":"2025-02-05","open":12300,"high":12540,"low":12130,"close":12200,"volume":119651,"rsi_14":63.19,"sma_20":11014.0,"sma_60":10620.67},{"date":"2025-02-06","open":12140,"high":12190,"low":11700,"close":11980,"volume":121904,"rsi_14":66.15,"sma_20":11060.0,"sma_60":10638.5},{"date":"2025-02-07","open":11980,"high":11980,"low":11450,"close":11580,"volume":120118,"rsi_14":60.57,"sma_20":11081.0,"sma_60":10653.17},{"date":"2025-02-10","open":11750,"high":12190,"low":11510,"close":12140,"volume":113969,"rsi_14":63.84,"sma_20":11139.0,"sma_60":10674.33},{"date":"2025-02-11","open":12150,"high":12420,"low":12090,"close":12250,"volume":112945,"rsi_14":66.79,"sma_20":11194.5,"sma_60":10698.67},{"date":"2025-02-12","open":12290,"high":12430,"low":12000,"close":12430,"volume":102461,"rsi_14":67.54,"sma_20":11247.5,"sma_60":10731.33},{"date":"2025-02-13","open":12430,"high":12520,"low":11700,"close":11900,"volume":162508,"rsi_14":62.96,"sma_20":11294.5,"sma_60":10763.67},{"date":"2025-02-14","open":12000,"high":12340,"low":11710,"close":12000,"volume":58996,"rsi_14":67.64,"sma_20":11368.0,"sma_60":10806.67},{"date":"2025-02-17","open":12100,"high":12400,"low":11780,"close":11780,"volume":91019,"rsi_14":62.83,"sma_20":11429.5,"sma_60":10847.17},{"date":"2025-02-18","open":11800,"high":12030,"low":11610,"close":11900,"volume":46756,"rsi_14":65.79,"sma_20":11491.0,"sma_60":10890.5,"sma_120":11930.25},{"date":"2025-02-19","open":11890,"high":12200,"low":11850,"close":12020,"volume":54241,"rsi_14":61.03,"sma_20":11567.5,"sma_60":10931.0,"sma_120":11855.42},{"date":"2025-02-20","open":12000,"high":12020,"low":11660,"close":11660,"volume":39121,"rsi_14":48.22,"sma_20":11623.0,"sma_60":10966.83,"sma_120":11802.58},{"date":"2025-02-21","open":11680,"high":11750,"low":11530,"close":11530,"volume":28437,"rsi_14":35.11,"sma_20":11679.0,"sma_60":11002.33,"sma_120":11759.58},{"date":"2025-02-24","open":11530,"high":11780,"low":11210,"close":11780,"volume":51040,"rsi_14":44.64,"sma_20":11765.0,"sma_60":11048.5,"sma_120":11728.92},{"date":"2025-02-25","open":11760,"high":11790,"low":11400,"close":11520,"volume":21935,"rsi_14":40.45,"sma_20":11821.0,"sma_60":11087.0,"sma_120":11699.75},{"date":"2025-02-26","open":11550,"high":11980,"low":11240,"close":11240,"volume":36996,"rsi_14":39.78,"sma_20":11872.0,"sma_60":11112.17,"sma_120":11679.25},{"date":"2025-02-27","open":11390,"high":11600,"low":11140,"close":11330,"volume":51669,"rsi_14":46.22,"sma_20":11889.0,"sma_60":11139.33,"sma_120":11664.42},{"date":"2025-02-28","open":11110,"high":11200,"low":10710,"close":10710,"volume":73450,"rsi_14":28.78,"sma_20":11834.0,"sma_60":11149.0,"sma_120":11642.5},{"date":"2025-03-04","open":10420,"high":10670,"low":10400,"close":10650,"volume":30210,"rsi_14":25.9,"sma_20":11737.0,"sma_60":11152.0,"sma_120":11617.58},{"date":"2025-03-05","open":10700,"high":10860,"low":10500,"close":10580,"volume":30256,"rsi_14":21.18,"sma_20":11659.0,"sma_60":11155.67,"sma_120":11597.75},{"date":"2025-03-06","open":10640,"high":11340,"low":10640,"close":10800,"volume":47098,"rsi_14":31.03,"sma_20":11589.0,"sma_60":11160.0,"sma_120":11577.83},{"date":"2025-03-07","open":10820,"high":10820,"low":10280,"close":10350,"volume":47234,"rsi_14":24.62,"sma_20":11507.5,"sma_60":11164.5,"sma_120":11547.17},{"date":"2025-03-10","open":10200,"high":10500,"low":10060,"close":10300,"volume":37112,"rsi_14":25.97,"sma_20":11443.5,"sma_60":11175.33,"sma_120":11484.25},{"date":"2025-03-11","open":10000,"high":10260,"low":9850,"close":10250,"volume":31635,"rsi_14":22.59,"sma_20":11349.0,"sma_60":11161.33,"sma_120":11436.58},{"date":"2025-03-12","open":10250,"high":10430,"low":10200,"close":10370,"volume":11094,"rsi_14":22.59,"sma_20":11255.0,"sma_60":11161.83,"sma_120":11397.0},{"date":"2025-03-13","open":10370,"high":10420,"low":10180,"close":10340,"volume":15627,"rsi_14":25.37,"sma_20":11150.5,"sma_60":11192.17,"sma_120":11369.67},{"date":"2025-03-14","open":10410,"high":10410,"low":10180,"close":10340,"volume":14004,"rsi_14":26.67,"sma_20":11072.5,"sma_60":11196.33,"sma_120":11346.42},{"date":"2025-03-17","open":10350,"high":10490,"low":10240,"close":10480,"volume":29188,"rsi_14":23.36,"sma_20":10996.5,"sma_60":11176.0,"sma_120":11321.25},{"date":"2025-03-18","open":10400,"high":10490,"low":10190,"close":10200,"volume":23854,"rsi_14":23.17,"sma_20":10917.5,"sma_60":11157.17,"sma_120":11297.33},{"date":"2025-03-19","open":10100,"high":10210,"low":10030,"close":10050,"volume":12858,"rsi_14":24.46,"sma_20":10825.0,"sma_60":11136.83,"sma_120":11270.75},{"date":"2025-03-20","open":10040,"high":10350,"low":9930,"close":10040,"volume":23622,"rsi_14":21.33,"sma_20":10726.0,"sma_60":11099.5,"sma_120":11239.67},{"date":"2025-03-21","open":10040,"high":10100,"low":9780,"close":9810,"volume":32051,"rsi_14":25.81,"sma_20":10633.5,"sma_60":11062.33,"sma_120":11210.17},{"date":"2025-03-24","open":9840,"high":10130,"low":9840,"close":10070,"volume":10280,"rsi_14":35.92,"sma_20":10560.5,"sma_60":11032.83,"sma_120":11186.0},{"date":"2025-03-25","open":10070,"high":12570,"low":9890,"close":11650,"volume":4513708,"rsi_14":64.99,"sma_20":10554.0,"sma_60":11036.17,"sma_120":11179.5},{"date":"2025-03-26","open":12570,"high":13820,"low":11600,"close":11600,"volume":4304119,"rsi_14":61.76,"sma_20":10558.0,"sma_60":11045.33,"sma_120":11171.0},{"date":"2025-03-27","open":11960,"high":13180,"low":11730,"close":11990,"volume":2591317,"rsi_14":74.55,"sma_20":10595.5,"sma_60":11063.5,"sma_120":11162.75},{"date":"2025-03-28","open":12220,"high":13110,"low":12020,"close":12460,"volume":1206058,"rsi_14":78.72,"sma_20":10652.0,"sma_60":11085.83,"sma_120":11159.75},{"date":"2025-03-31","open":12240,"high":13820,"low":12100,"close":13690,"volume":2208217,"rsi_14":84.82,"sma_20":10801.0,"sma_60":11143.17,"sma_120":11165.75},{"date":"2025-04-01","open":13310,"high":15090,"low":13230,"close":14590,"volume":3038555,"rsi_14":86.89,"sma_20":10998.0,"sma_60":11211.33,"sma_120":11177.08},{"date":"2025-04-02","open":14590,"high":15300,"low":14170,"close":14290,"volume":1095224,"rsi_14":82.97,"sma_20":11183.5,"sma_60":11266.67,"sma_120":11187.5},{"date":"2025-04-03","open":13950,"high":18570,"low":13900,"close":18570,"volume":4554350,"rsi_14":90.07,"sma_20":11572.0,"sma_60":11391.67,"sma_120":11233.33},{"date":"2025-04-04","open":19800,"high":24100,"low":19770,"close":24100,"volume":3935976,"rsi_14":93.49,"sma_20":12259.5,"sma_60":11609.0,"sma_120":11326.17},{"date":"2025-04-07","open":26050,"high":31300,"low":25900,"close":31300,"volume":1031410,"rsi_14":96.72,"sma_20":13309.5,"sma_60":11944.67,"sma_120":11474.17},{"date":"2025-04-08","open":33500,"high":33500,"low":29100,"close":31350,"volume":1740370,"rsi_14":97.38,"sma_20":14364.5,"sma_60":12284.17,"sma_120":11621.0},{"date":"2025-04-09","open":31350,"high":31650,"low":28250,"close":29700,"volume":883778,"rsi_14":90.75,"sma_20":15331.0,"sma_60":12593.5,"sma_120":11751.83},{"date":"2025-04-10","open":28500,"high":31150,"low":28300,"close":29650,"volume":585861,"rsi_14":91.44,"sma_20":16296.5,"sma_60":12898.17,"sma_120":11884.5},{"date":"2025-04-11","open":29600,"high":30500,"low":26500,"close":26750,"volume":565300,"rsi_14":81.38,"sma_20":17117.0,"sma_60":13161.33,"sma_120":11993.92},{"date":"2025-04-14","open":26050,"high":30950,"low":25900,"close":30350,"volume":906879,"rsi_14":82.69,"sma_20":18110.5,"sma_60":13491.67,"sma_120":12135.75},{"date":"2025-04-15","open":29400,"high":29500,"low":21250,"close":21250,"volume":2239366,"rsi_14":62.82,"sma_20":18663.0,"sma_60":13670.0,"sma_120":12204.42},{"date":"2025-04-16","open":21250,"high":23050,"low":20350,"close":21150,"volume":1053679,"rsi_14":62.26,"sma_20":19218.0,"sma_60":13844.67,"sma_120":12274.25},{"date":"2025-04-17","open":20850,"high":22150,"low":18770,"close":21250,"volume":1134604,"rsi_14":61.88,"sma_20":19778.5,"sma_60":14024.0,"sma_120":12346.42},{"date":"2025-04-18","open":21200,"high":22850,"low":20450,"close":22850,"volume":759652,"rsi_14":62.26,"sma_20":20430.5,"sma_60":14229.0,"sma_120":12435.17},{"date":"2025-04-21","open":24100,"high":27450,"low":22850,"close":25900,"volume":1899527,"rsi_14":64.31,"sma_20":21222.0,"sma_60":14487.17,"sma_120":12549.5},{"date":"2025-04-22","open":25000,"high":29850,"low":24000,"close":26950,"volume":1976643,"rsi_14":65.72,"sma_20":21987.0,"sma_60":14768.67,"sma_120":12675.75},{"date":"2025-04-23","open":26150,"high":28000,"low":24050,"close":24600,"volume":785485,"rsi_14":57.87,"sma_20":22637.0,"sma_60":15005.33,"sma_120":12787.42},{"date":"2025-04-24","open":24850,"high":25600,"low":21950,"close":21950,"volume":479766,"rsi_14":46.97,"sma_20":23135.0,"sma_60":15200.83,"sma_120":12874.5},{"date":"2025-04-25","open":21850,"high":22750,"low":21150,"close":21900,"volume":333244,"rsi_14":33.39,"sma_20":23607.0,"sma_60":15382.67,"sma_120":12961.42},{"date":"2025-04-28","open":22200,"high":22550,"low":19500,"close":19500,"volume":429384,"rsi_14":30.67,"sma_20":23897.5,"sma_60":15510.83,"sma_120":13030.83},{"date":"2025-04-29","open":22200,"high":23350,"low":20500,"close":21000,"volume":1468969,"rsi_14":35.74,"sma_20":24218.0,"sma_60":15651.0,"sma_120":13112.42},{"date":"2025-04-30","open":20750,"high":22500,"low":20200,"close":21300,"volume":752548,"rsi_14":36.42,"sma_20":24568.5,"sma_60":15803.67,"sma_120":13201.83},{"date":"2025-05-02","open":19630,"high":21300,"low":18620,"close":20350,"volume":382515,"rsi_14":38.89,"sma_20":24657.5,"sma_60":15939.5,"sma_120":13280.08},{"date":"2025-05-07","open":21000,"high":25750,"low":19360,"close":24450,"volume":2752716,"rsi_14":39.93,"sma_20":24675.0,"sma_60":16147.33,"sma_120":13392.92},{"date":"2025-05-08","open":24450,"high":25800,"low":22700,"close":23050,"volume":1631635,"rsi_14":54.17,"sma_20":24262.5,"sma_60":16338.5,"sma_120":13495.83},{"date":"2025-05-09","open":22450,"high":22900,"low":21000,"close":21400,"volume":389527,"rsi_14":50.54,"sma_20":23765.0,"sma_60":16492.83,"sma_120":13583.58},{"date":"2025-05-12","open":22100,"high":26700,"low":21400,"close":24750,"volume":2548555,"rsi_14":56.63,"sma_20":23517.5,"sma_60":16701.17,"sma_120":13699.92},{"date":"2025-05-13","open":24600,"high":24800,"low":22650,"close":22700,"volume":442544,"rsi_14":49.72,"sma_20":23170.0,"sma_60":16872.33,"sma_120":13801.83},{"date":"2025-05-14","open":23200,"high":23350,"low":21800,"close":22000,"volume":278513,"rsi_14":42.04,"sma_20":22932.5,"sma_60":17040.67,"sma_120":13902.17},{"date":"2025-05-15","open":21850,"high":22150,"low":20850,"close":21100,"volume":219892,"rsi_14":37.99,"sma_20":22470.0,"sma_60":17192.33,"sma_120":13999.5},{"date":"2025-05-16","open":21000,"high":22600,"low":20150,"close":21800,"volume":473461,"rsi_14":43.83,"sma_20":22497.5,"sma_60":17359.33,"sma_120":14103.25},{"date":"2025-05-19","open":21000,"high":21050,"low":18450,"close":19380,"volume":395251,"rsi_14":44.28,"sma_20":22409.0,"sma_60":17484.0,"sma_120":14187.25},{"date":"2025-05-20","open":24950,"high":25150,"low":21350,"close":22250,"volume":4645326,"rsi_14":50.69,"sma_20":22459.0,"sma_60":17654.5,"sma_120":14292.75},{"date":"2025-05-21","open":21400,"high":23300,"low":21150,"close":21650,"volume":701193,"rsi_14":54.58,"sma_20":22399.0,"sma_60":17821.0,"sma_120":14393.92},{"date":"2025-05-22","open":21100,"high":21150,"low":19950,"close":20000,"volume":282147,"rsi_14":47.88,"sma_20":22104.0,"sma_60":17962.17,"sma_120":14482.25},{"date":"2025-05-23","open":19600,"high":20100,"low":19260,"close":19410,"volume":184994,"rsi_14":46.05,"sma_20":21727.0,"sma_60":18089.33,"sma_120":14568.92},{"date":"2025-05-26","open":19220,"high":20150,"low":19020,"close":19250,"volume":151442,"rsi_14":47.62,"sma_20":21459.5,"sma_60":18218.17,"sma_120":14652.58},{"date":"2025-05-27","open":19190,"high":19500,"low":18700,"close":18990,"volume":134579,"rsi_14":35.85,"sma_20":21311.5,"sma_60":18347.33,"sma_120":14729.75},{"date":"2025-05-28","open":19050,"high":19560,"low":18830,"close":19000,"volume":179580,"rsi_14":38.69,"sma_20":21166.5,"sma_60":18475.17,"sma_120":14807.25},{"date":"2025-05-29","open":19300,"high":19740,"low":18930,"close":18980,"volume":246914,"rsi_14":42.57,"sma_20":21140.5,"sma_60":18613.0,"sma_120":14881.0},{"date":"2025-05-30","open":19000,"high":19000,"low":17840,"close":18700,"volume":229077,"rsi_14":27.1,"sma_20":21025.5,"sma_60":18747.17,"sma_120":14949.58},{"date":"2025-06-02","open":18950,"high":24300,"low":18860,"close":24300,"volume":3807890,"rsi_14":54.77,"sma_20":21175.5,"sma_60":18975.83,"sma_120":15065.75},{"date":"2025-06-04","open":28400,"high":29650,"low":24300,"close":27200,"volume":6784729,"rsi_14":63.71,"sma_20":21518.0,"sma_60":19249.17,"sma_120":15204.58},{"date":"2025-06-05","open":27200,"high":33700,"low":26400,"close":29250,"volume":5759474,"rsi_14":70.26,"sma_20":21758.0,"sma_60":19564.17,"sma_120":15364.33},{"date":"2025-06-09","open":31100,"high":33100,"low":27500,"close":28550,"volume":2154290,"rsi_14":66.78,"sma_20":22033.0,"sma_60":19868.33,"sma_120":15521.83},{"date":"2025-06-10","open":28650,"high":28850,"low":25850,"close":26200,"volume":726075,"rsi_14":67.02,"sma_20":22273.0,"sma_60":20134.17,"sma_120":15647.75},{"date":"2025-06-11","open":26200,"high":26700,"low":25050,"close":25450,"volume":445383,"rsi_14":58.93,"sma_20":22308.0,"sma_60":20385.5,"sma_120":15773.67},{"date":"2025-06-12","open":25150,"high":25300,"low":23900,"close":24850,"volume":547471,"rsi_14":58.93,"sma_20":22415.5,"sma_60":20627.33,"sma_120":15909.75},{"date":"2025-06-13","open":25250,"high":25350,"low":22950,"close":24100,"volume":501194,"rsi_14":62.04,"sma_20":22520.5,"sma_60":20856.67,"sma_120":16026.5},{"date":"2025-06-16","open":23800,"high":25000,"low":23450,"close":24150,"volume":616932,"rsi_14":64.38,"sma_20":22673.0,"sma_60":21084.5,"sma_120":16130.25},{"date":"2025-06-17","open":25000,"high":25050,"low":23050,"close":23850,"volume":363895,"rsi_14":63.84,"sma_20":22775.5,"sma_60":21312.0,"sma_120":16234.58},{"date":"2025-06-18","open":24000,"high":26200,"low":23900,"close":24900,"volume":1440537,"rsi_14":66.97,"sma_20":23051.5,"sma_60":21559.5,"sma_120":16348.17},{"date":"2025-06-19","open":25650,"high":25700,"low":23750,"close":24550,"volume":404054,"rsi_14":65.63,"sma_20":23166.5,"sma_60":21801.33,"sma_120":16450.42},{"date":"2025-06-20","open":22550,"high":23050,"low":21200,"close":21200,"volume":496394,"rsi_14":55.27,"sma_20":23144.0,"sma_60":21991.17,"sma_120":16526.75},{"date":"2025-06-23","open":20500,"high":24700,"low":20300,"close":23400,"volume":1905154,"rsi_14":60.22,"sma_20":23314.0,"sma_60":22213.33,"sma_120":16623.08},{"date":"2025-06-24","open":24150,"high":25600,"low":23150,"close":23600,"volume":1019957,"rsi_14":48.01,"sma_20":23523.5,"sma_60":22412.5,"sma_120":16724.33},{"date":"2025-06-25","open":23500,"high":23550,"low":21650,"close":21650,"volume":244214,"rsi_14":33.33,"sma_20":23643.5,"sma_60":22580.0,"sma_120":16812.67},{"date":"2025-06-26","open":21250,"high":25150,"low":20600,"close":20700,"volume":1868607,"rsi_14":22.51,"sma_20":23729.0,"sma_60":22725.17,"sma_120":16894.33},{"date":"2025-06-27","open":20700,"high":21200,"low":20000,"close":20150,"volume":197721,"rsi_14":22.73,"sma_20":23786.5,"sma_60":22853.33,"sma_120":16969.58},{"date":"2025-06-30","open":20150,"high":20550,"low":19850,"close":19880,"volume":137701,"rsi_14":26.28,"sma_20":23831.5,"sma_60":22956.5,"sma_120":17049.83},{"date":"2025-07-01","open":19880,"high":21900,"low":19830,"close":20800,"volume":390292,"rsi_14":32.77,"sma_20":23936.5,"sma_60":23060.0,"sma_120":17135.67},{"date":"2025-07-02","open":20950,"high":21100,"low":19920,"close":20000,"volume":140021,"rsi_14":32.29,"sma_20":23721.5,"sma_60":23155.17,"sma_120":17210.92},{"date":"2025-07-03","open":20150,"high":20450,"low":19460,"close":20100,"volume":175825,"rsi_14":34.66,"sma_20":23366.5,"sma_60":23180.67,"sma_120":17286.17},{"date":"2025-07-04","open":20100,"high":20100,"low":19285,"close":19300,"volume":122754,"rsi_14":32.41,"sma_20":22869.0,"sma_60":23100.67,"sma_120":17354.83},{"date":"2025-07-07","open":20150,"high":21950,"low":19510,"close":20750,"volume":1156252,"rsi_14":39.63,"sma_20":22479.0,"sma_60":22924.83,"sma_120":17434.75},{"date":"2025-07-08","open":20900,"high":21625,"low":20050,"close":20900,"volume":285612,"rsi_14":35.75,"sma_20":22214.0,"sma_60":22750.67,"sma_120":17517.42},{"date":"2025-07-09","open":21000,"high":22150,"low":20450,"close":21400,"volume":271949,"rsi_14":38.9,"sma_20":22011.5,"sma_60":22612.33,"sma_120":17602.92},{"date":"2025-07-10","open":21550,"high":21600,"low":20800,"close":21050,"volume":107555,"rsi_14":49.33,"sma_20":21821.5,"sma_60":22469.0,"sma_120":17683.58},{"date":"2025-07-11","open":21050,"high":21200,"low":20550,"close":20800,"volume":93762,"rsi_14":35.93,"sma_20":21656.5,"sma_60":22369.83,"sma_120":17765.58},{"date":"2025-07-14","open":20650,"high":20900,"low":20100,"close":20200,"volume":70487,"rsi_14":32.37,"sma_20":21459.0,"sma_60":22200.67,"sma_120":17846.17},{"date":"2025-07-15","open":20200,"high":20800,"low":19500,"close":20200,"volume":130502,"rsi_14":40.57,"sma_20":21276.5,"sma_60":22183.17,"sma_120":17926.58},{"date":"2025-07-16","open":20250,"high":21700,"low":19650,"close":20550,"volume":367538,"rsi_14":48.94,"sma_20":21059.0,"sma_60":22173.17,"sma_120":18008.92},{"date":"2025-07-17","open":20700,"high":23300,"low":20200,"close":21700,"volume":1135016,"rsi_14":60.08,"sma_20":20916.5,"sma_60":22180.67,"sma_120":18102.33},{"date":"2025-07-18","open":21400,"high":22700,"low":21000,"close":22050,"volume":405823,"rsi_14":63.96,"sma_20":20959.0,"sma_60":22167.33,"sma_120":18198.17},{"date":"2025-07-21","open":22500,"high":23200,"low":21700,"close":21750,"volume":284019,"rsi_14":56.64,"sma_20":20876.5,"sma_60":22098.17,"sma_120":18292.67},{"date":"2025-07-22","open":21750,"high":21750,"low":20250,"close":20500,"volume":275750,"rsi_14":53.29,"sma_20":20721.5,"sma_60":21990.67,"sma_120":18379.67},{"date":"2025-07-23","open":20350,"high":20650,"low":19750,"close":19840,"volume":122424,"rsi_14":48.41,"sma_20":20631.0,"sma_60":21911.33,"sma_120":18458.33},{"date":"2025-07-24","open":19850,"high":20200,"low":19480,"close":19500,"volume":73262,"rsi_14":51.3,"sma_20":20571.0,"sma_60":21870.5,"sma_120":18535.67},{"date":"2025-07-25","open":19250,"high":19710,"low":19250,"close":19470,"volume":68732,"rsi_14":39.81,"sma_20":20537.0,"sma_60":21830.0,"sma_120":18606.33},{"date":"2025-07-28","open":19470,"high":19580,"low":19100,"close":19100,"volume":66646,"rsi_14":36.15,"sma_20":20498.0,"sma_60":21823.33,"sma_120":18667.08},{"date":"2025-07-29","open":19020,"high":19350,"low":18890,"close":18990,"volume":52262,"rsi_14":30.28,"sma_20":20407.5,"sma_60":21789.83,"sma_120":18720.42},{"date":"2025-07-30","open":18900,"high":19150,"low":18100,"close":18810,"volume":67321,"rsi_14":31.14,"sma_20":20348.0,"sma_60":21748.33,"sma_120":18776.0},{"date":"2025-07-31","open":18700,"high":19410,"low":18690,"close":19100,"volume":94860,"rsi_14":35.79,"sma_20":20298.0,"sma_60":21727.5,"sma_120":18833.5},{"date":"2025-08-01","open":18710,"high":18800,"low":17650,"close":18050,"volume":90176,"rsi_14":33.28,"sma_20":20235.5,"sma_60":21620.83,"sma_120":18884.08},{"date":"2025-08-04","open":18000,"high":19280,"low":18000,"close":18580,"volume":98695,"rsi_14":38.36,"sma_20":20127.0,"sma_60":21546.33,"sma_120":18942.42},{"date":"2025-08-05","open":18460,"high":18670,"low":18100,"close":18360,"volume":79416,"rsi_14":33.97,"sma_20":20000.0,"sma_60":21495.67,"sma_120":18994.25},{"date":"2025-08-06","open":18360,"high":18360,"low":17850,"close":17930,"volume":69948,"rsi_14":19.15,"sma_20":19826.5,"sma_60":21382.0,"sma_120":19041.58},{"date":"2025-08-07","open":17810,"high":18050,"low":17530,"close":17890,"volume":96517,"rsi_14":14.14,"sma_20":19668.5,"sma_60":21301.83,"sma_120":19087.08},{"date":"2025-08-08","open":18030,"high":18040,"low":17550,"close":17720,"volume":51908,"rsi_14":14.46,"sma_20":19514.5,"sma_60":21230.5,"sma_120":19135.58},{"date":"2025-08-11","open":17560,"high":17950,"low":17460,"close":17540,"volume":55193,"rsi_14":17.83,"sma_20":19381.5,"sma_60":21171.17,"sma_120":19181.75},{"date":"2025-08-12","open":17540,"high":17890,"low":17050,"close":17450,"volume":48946,"rsi_14":20.35,"sma_20":19244.0,"sma_60":21098.67,"sma_120":19229.0},{"date":"2025-08-13","open":17300,"high":17450,"low":16840,"close":16950,"volume":86808,"rsi_14":19.57,"sma_20":19064.0,"sma_60":21058.17,"sma_120":19271.08},{"date":"2025-08-14","open":16910,"high":17140,"low":16660,"close":16830,"volume":56764,"rsi_14":19.16,"sma_20":18820.5,"sma_60":20967.83,"sma_120":19311.17},{"date":"2025-08-18","open":16900,"high":16900,"low":16300,"close":16310,"volume":48981,"rsi_14":18.51,"sma_20":18533.5,"sma_60":20878.83,"sma_120":19349.92},{"date":"2025-08-19","open":16310,"high":16680,"low":16100,"close":16150,"volume":48167,"rsi_14":18.3,"sma_20":18253.5,"sma_60":20814.67,"sma_120":19388.42},{"date":"2025-08-20","open":16090,"high":16090,"low":15350,"close":15760,"volume":82356,"rsi_14":17.48,"sma_20":18016.5,"sma_60":20753.83,"sma_120":19421.58},{"date":"2025-08-21","open":15780,"high":16090,"low":15660,"close":15700,"volume":37933,"rsi_14":11.88,"sma_20":17809.5,"sma_60":20694.67,"sma_120":19456.42},{"date":"2025-08-22","open":15520,"high":16510,"low":15130,"close":16510,"volume":91602,"rsi_14":31.75,"sma_20":17660.0,"sma_60":20653.33,"sma_120":19500.33},{"date":"2025-08-25","open":16550,"high":16870,"low":16340,"close":16440,"volume":54331,"rsi_14":21.54,"sma_20":17508.5,"sma_60":20610.67,"sma_120":19542.92},{"date":"2025-08-26","open":16130,"high":16430,"low":16110,"close":16190,"volume":36903,"rsi_14":21.37,"sma_20":17363.0,"sma_60":20564.17,"sma_120":19588.58},{"date":"2025-08-27","open":16190,"high":16480,"low":16000,"close":16030,"volume":21683,"rsi_14":23.01,"sma_20":17215.0,"sma_60":20519.67,"sma_120":19633.42},{"date":"2025-08-28","open":16000,"high":16700,"low":15800,"close":16590,"volume":44597,"rsi_14":33.91,"sma_20":17104.0,"sma_60":20391.17,"sma_120":19683.5},{"date":"2025-08-29","open":16510,"high":16730,"low":16320,"close":16380,"volume":31801,"rsi_14":33.58,"sma_20":16968.0,"sma_60":20210.83,"sma_120":19730.0},{"date":"2025-09-01","open":16030,"high":16650,"low":15890,"close":16340,"volume":47625,"rsi_14":34.77,"sma_20":16882.5,"sma_60":19995.67,"sma_120":19779.92},{"date":"2025-09-02","open":16300,"high":17180,"low":16180,"close":16820,"volume":71884,"rsi_14":42.73,"sma_20":16794.5,"sma_60":19800.17,"sma_120":19834.25},{"date":"2025-09-03","open":16550,"high":16830,"low":16290,"close":16640,"volume":39124,"rsi_14":46.13,"sma_20":16708.5,"sma_60":19640.83,"sma_120":19887.5},{"date":"2025-09-04","open":16640,"high":17070,"low":16610,"close":16870,"volume":60828,"rsi_14":50.49,"sma_20":16655.5,"sma_60":19497.83,"sma_120":19941.67},{"date":"2025-09-05","open":17150,"high":17150,"low":16430,"close":16640,"volume":47353,"rsi_14":54.31,"sma_20":16593.0,"sma_60":19361.0,"sma_120":19994.17},{"date":"2025-09-08","open":16610,"high":16900,"low":16550,"close":16770,"volume":29247,"rsi_14":58.16,"sma_20":16545.5,"sma_60":19238.83,"sma_120":20047.75},{"date":"2025-09-09","open":16740,"high":17250,"low":16450,"close":17160,"volume":59323,"rsi_14":68.42,"sma_20":16526.5,"sma_60":19122.33,"sma_120":20103.42},{"date":"2025-09-10","open":17160,"high":17350,"low":17090,"close":17350,"volume":44212,"rsi_14":70.99,"sma_20":16521.5,"sma_60":19014.0,"sma_120":20163.0},{"date":"2025-09-11","open":17240,"high":17520,"low":17170,"close":17170,"volume":48869,"rsi_14":60.0,"sma_20":16532.5,"sma_60":18885.17,"sma_120":20222.33},{"date":"2025-09-12","open":17170,"high":17560,"low":17170,"close":17460,"volume":48569,"rsi_14":64.49,"sma_20":16564.0,"sma_60":18767.0,"sma_120":20284.17},{"date":"2025-09-15","open":17480,"high":17560,"low":17200,"close":17480,"volume":42579,"rsi_14":69.6,"sma_20":16622.5,"sma_60":18705.0,"sma_120":20348.08},{"date":"2025-09-16","open":17400,"high":17560,"low":17160,"close":17340,"volume":38022,"rsi_14":70.03,"sma_20":16682.0,"sma_60":18604.0,"sma_120":20408.67},{"date":"2025-09-17","open":17350,"high":17350,"low":16810,"close":16990,"volume":54622,"rsi_14":56.54,"sma_20":16743.5,"sma_60":18493.83,"sma_120":20453.17},{"date":"2025-09-18","open":16870,"high":17160,"low":16830,"close":17030,"volume":31139,"rsi_14":61.77,"sma_20":16812.0,"sma_60":18417.5,"sma_120":20498.75},{"date":"2025-09-19","open":17020,"high":17490,"low":16840,"close":17180,"volume":41923,"rsi_14":64.0,"sma_20":16845.5,"sma_60":18358.83,"sma_120":20542.0},{"date":"2025-09-22","open":17000,"high":17150,"low":16200,"close":16250,"volume":108286,"rsi_14":41.74,"sma_20":16836.0,"sma_60":18293.83,"sma_120":20573.58},{"date":"2025-09-23","open":16250,"high":16360,"low":15930,"close":16060,"volume":43287,"rsi_14":41.62,"sma_20":16829.5,"sma_60":18230.17,"sma_120":20593.33},{"date":"2025-09-24","open":15900,"high":16250,"low":15710,"close":15800,"volume":32160,"rsi_14":34.67,"sma_20":16818.0,"sma_60":18146.83,"sma_120":20603.42},{"date":"2025-09-25","open":15610,"high":16100,"low":15520,"close":15960,"volume":25775,"rsi_14":40.06,"sma_20":16786.5,"sma_60":18079.5,"sma_120":20617.33},{"date":"2025-09-26","open":15960,"high":16050,"low":15120,"close":15430,"volume":34652,"rsi_14":32.46,"sma_20":16739.0,"sma_60":18001.67,"sma_120":20591.17},{"date":"2025-09-29","open":15430,"high":15750,"low":15430,"close":15620,"volume":16655,"rsi_14":28.73,"sma_20":16703.0,"sma_60":17940.33,"sma_120":20520.5},{"date":"2025-09-30","open":15500,"high":16160,"low":15180,"close":15200,"volume":51643,"rsi_14":22.08,"sma_20":16622.0,"sma_60":17847.83,"sma_120":20386.33},{"date":"2025-10-01","open":15050,"high":15300,"low":14900,"close":14970,"volume":32713,"rsi_14":21.79,"sma_20":16538.5,"sma_60":17749.0,"sma_120":20249.83},{"date":"2025-10-02","open":14890,"high":15200,"low":14690,"close":15090,"volume":26294,"rsi_14":18.45,"sma_20":16450.0,"sma_60":17644.0,"sma_120":20128.17},{"date":"2025-10-10","open":15100,"high":15200,"low":14500,"close":14870,"volume":45182,"rsi_14":16.96,"sma_20":16361.5,"sma_60":17541.0,"sma_120":20005.0},{"date":"2025-10-13","open":14550,"high":15170,"low":14400,"close":14850,"volume":37282,"rsi_14":17.49,"sma_20":16265.5,"sma_60":17441.83,"sma_120":19905.83},{"date":"2025-10-14","open":14860,"high":15190,"low":14590,"close":14930,"volume":39987,"rsi_14":21.07,"sma_20":16154.0,"sma_60":17354.0,"sma_120":19777.33},{"date":"2025-10-15","open":14930,"high":15280,"low":14690,"close":15150,"volume":41780,"rsi_14":24.05,"sma_20":16044.0,"sma_60":17269.83,"sma_120":19726.5},{"date":"2025-10-16","open":15040,"high":15240,"low":14630,"close":14950,"volume":45230,"rsi_14":20.58,"sma_20":15933.0,"sma_60":17176.5,"sma_120":19674.83},{"date":"2025-10-17","open":14950,"high":14950,"low":14290,"close":14470,"volume":69752,"rsi_14":23.35,"sma_20":15783.5,"sma_60":17056.0,"sma_120":19618.33},{"date":"2025-10-20","open":14400,"high":14830,"low":14350,"close":14810,"volume":46667,"rsi_14":32.09,"sma_20":15650.0,"sma_60":16935.33,"sma_120":19551.33},{"date":"2025-10-21","open":14700,"high":14900,"low":14450,"close":14470,"volume":45029,"rsi_14":31.37,"sma_20":15506.5,"sma_60":16814.0,"sma_120":19456.08},{"date":"2025-10-22","open":14470,"high":14470,"low":13945,"close":14180,"volume":53400,"rsi_14":25.95,"sma_20":15366.0,"sma_60":16708.67,"sma_120":19349.67},{"date":"2025-10-23","open":13990,"high":14370,"low":13750,"close":14050,"volume":43478,"rsi_14":29.09,"sma_20":15215.0,"sma_60":16612.17,"sma_120":19261.75},{"date":"2025-10-24","open":14050,"high":14300,"low":13680,"close":13800,"volume":40451,"rsi_14":22.92,"sma_20":15046.0,"sma_60":16517.17,"sma_120":19193.83},{"date":"2025-10-27","open":13730,"high":13940,"low":13560,"close":13590,"volume":72834,"rsi_14":24.44,"sma_20":14913.0,"sma_60":16419.17,"sma_120":19124.58},{"date":"2025-10-28","open":13590,"high":13600,"low":13300,"close":13330,"volume":47403,"rsi_14":24.21,"sma_20":14776.5,"sma_60":16323.0,"sma_120":19073.17},{"date":"2025-10-29","open":13350,"high":13370,"low":13010,"close":13070,"volume":59992,"rsi_14":19.34,"sma_20":14640.0,"sma_60":16224.33,"sma_120":19007.08},{"date":"2025-10-30","open":13070,"high":13070,"low":12740,"close":12740,"volume":66853,"rsi_14":18.77,"sma_20":14479.0,"sma_60":16123.17,"sma_120":18935.75},{"date":"2025-10-31","open":12600,"high":12990,"low":12510,"close":12940,"volume":35645,"rsi_14":23.4,"sma_20":14354.5,"sma_60":16020.5,"sma_120":18874.0},{"date":"2025-11-03","open":12940,"high":16820,"low":12940,"close":16820,"volume":2334215,"rsi_14":62.79,"sma_20":14414.5,"sma_60":16000.0,"sma_120":18810.42},{"date":"2025-11-04","open":16670,"high":17550,"low":15300,"close":15300,"volume":1461448,"rsi_14":50.86,"sma_20":14419.5,"sma_60":15945.33,"sma_120":18745.83},{"date":"2025-11-05","open":15310,"high":19500,"low":14770,"close":17840,"volume":4525479,"rsi_14":63.1,"sma_20":14563.0,"sma_60":15936.67,"sma_120":18716.17},{"date":"2025-11-06","open":18370,"high":21450,"low":17750,"close":17990,"volume":2506183,"rsi_14":66.45,"sma_20":14707.5,"sma_60":15937.67,"sma_120":18659.83},{"date":"2025-11-07","open":17580,"high":21250,"low":17570,"close":18970,"volume":2828377,"rsi_14":68.34,"sma_20":14912.5,"sma_60":15955.67,"sma_120":18628.75},{"date":"2025-11-10","open":19060,"high":19820,"low":17930,"close":18250,"volume":601312,"rsi_14":66.13,"sma_20":15082.5,"sma_60":15964.5,"sma_120":18597.5},{"date":"2025-11-11","open":18460,"high":18540,"low":17040,"close":17130,"volume":353500,"rsi_14":61.75,"sma_20":15192.5,"sma_60":15957.67,"sma_120":18564.42},{"date":"2025-11-12","open":17140,"high":20550,"low":17090,"close":19080,"volume":3153877,"rsi_14":67.5,"sma_20":15389.0,"sma_60":15984.83,"sma_120":18541.75},{"date":"2025-11-13","open":19350,"high":21450,"low":19180,"close":19320,"volume":1523626,"rsi_14":69.22,"sma_20":15607.5,"sma_60":16024.33,"sma_120":18541.25},{"date":"2025-11-14","open":19000,"high":19640,"low":18280,"close":18790,"volume":266622,"rsi_14":67.71,"sma_20":15823.5,"sma_60":16057.0,"sma_120":18512.42},{"date":"2025-11-17","open":19220,"high":20400,"low":18640,"close":18720,"volume":324946,"rsi_14":68.6,"sma_20":16019.0,"sma_60":16097.17,"sma_120":18488.0},{"date":"2025-11-18","open":18430,"high":18700,"low":17120,"close":17120,"volume":243592,"rsi_14":62.79,"sma_20":16151.5,"sma_60":16113.33,"sma_120":18464.0},{"date":"2025-11-19","open":17120,"high":17700,"low":16620,"close":16940,"volume":142817,"rsi_14":63.39,"sma_20":16289.5,"sma_60":16133.0,"sma_120":18443.42},{"date":"2025-11-20","open":17200,"high":18500,"low":16800,"close":17200,"volume":228271,"rsi_14":63.53,"sma_20":16447.0,"sma_60":16158.0,"sma_120":18426.33},{"date":"2025-11-21","open":16710,"high":16840,"low":15420,"close":15670,"volume":199565,"rsi_14":45.71,"sma_20":16540.5,"sma_60":16144.0,"sma_120":18398.67},{"date":"2025-11-24","open":15800,"high":15930,"low":15270,"close":15450,"volume":93433,"rsi_14":50.62,"sma_20":16633.5,"sma_60":16127.5,"sma_120":18369.08},{"date":"2025-11-25","open":15670,"high":16250,"low":15400,"close":15580,"volume":101803,"rsi_14":38.33,"sma_20":16746.0,"sma_60":16117.33,"sma_120":18340.75},{"date":"2025-11-26","open":15580,"high":15990,"low":15530,"close":15820,"volume":68777,"rsi_14":38.89,"sma_20":16883.5,"sma_60":16113.83,"sma_120":18316.75},{"date":"2025-11-27","open":15790,"high":15990,"low":15390,"close":15400,"volume":93805,"rsi_14":30.62,"sma_20":17016.5,"sma_60":16094.0,"sma_120":18242.58},{"date":"2025-11-28","open":15650,"high":16080,"low":15420,"close":15760,"volume":73560,"rsi_14":35.93,"sma_20":17157.5,"sma_60":16083.67,"sma_120":18147.25},{"date":"2025-12-01","open":15760,"high":16340,"low":15140,"close":15330,"volume":108724,"rsi_14":38.97,"sma_20":17083.0,"sma_60":16066.83,"sma_120":18031.25},{"date":"2025-12-02","open":15330,"high":15380,"low":14950,"close":15210,"volume":57639,"rsi_14":19.43,"sma_20":17078.5,"sma_60":16040.0,"sma_120":17920.08},{"date":"2025-12-03","open":15240,"high":15330,"low":15100,"close":15290,"volume":43271,"rsi_14":17.34,"sma_20":16951.0,"sma_60":16017.5,"sma_120":17829.17},{"date":"2025-12-04","open":15290,"high":15370,"low":14810,"close":14850,"volume":70422,"rsi_14":17.6,"sma_20":16794.0,"sma_60":15983.83,"sma_120":17740.83},{"date":"2025-12-05","open":14790,"high":15050,"low":14790,"close":14860,"volume":44316,"rsi_14":17.94,"sma_20":16588.5,"sma_60":15954.17,"sma_120":17657.58},{"date":"2025-12-08","open":14860,"high":15330,"low":14840,"close":14930,"volume":39811,"rsi_14":25.61,"sma_20":16422.5,"sma_60":15923.5,"sma_120":17581.17},{"date":"2025-12-09","open":14780,"high":14920,"low":14580,"close":14720,"volume":27720,"rsi_14":25.44,"sma_20":16302.0,"sma_60":15882.83,"sma_120":17502.58},{"date":"2025-12-10","open":14720,"high":15330,"low":14610,"close":14870,"volume":65918,"rsi_14":23.58,"sma_20":16091.5,"sma_60":15841.5,"sma_120":17427.75},{"date":"2025-12-11","open":14870,"high":15180,"low":14800,"close":15020,"volume":26479,"rsi_14":39.27,"sma_20":15876.5,"sma_60":15805.67,"sma_120":17345.42},{"date":"2025-12-12","open":15020,"high":15100,"low":14770,"close":15030,"volume":30892,"rsi_14":42.55,"sma_20":15688.5,"sma_60":15765.17,"sma_120":17266.08},{"date":"2025-12-15","open":15000,"high":15000,"low":14610,"close":14620,"volume":46057,"rsi_14":34.52,"sma_20":15483.5,"sma_60":15717.5,"sma_120":17211.25},{"date":"2025-12-16","open":14520,"high":14690,"low":14010,"close":14230,"volume":44205,"rsi_14":25.54,"sma_20":15339.0,"sma_60":15665.67,"sma_120":17134.83},{"date":"2025-12-17","open":14150,"high":14340,"low":14010,"close":14130,"volume":36334,"rsi_14":28.33,"sma_20":15198.5,"sma_60":15618.0,"sma_120":17055.92},{"date":"2025-12-18","open":13960,"high":14240,"low":13810,"close":13990,"volume":30210,"rsi_14":17.34,"sma_20":15038.0,"sma_60":15566.67,"sma_120":16992.08},{"date":"2025-12-19","open":14400,"high":14740,"low":14070,"close":14680,"volume":49136,"rsi_14":39.06,"sma_20":14988.5,"sma_60":15525.0,"sma_120":16941.92},{"date":"2025-12-22","open":14740,"high":15590,"low":14740,"close":15040,"volume":114930,"rsi_14":47.35,"sma_20":14968.0,"sma_60":15504.83,"sma_120":16899.33},{"date":"2025-12-23","open":15040,"high":15040,"low":14240,"close":14240,"volume":58269,"rsi_14":36.64,"sma_20":14901.0,"sma_60":15474.5,"sma_120":16852.33},{"date":"2025-12-24","open":14210,"high":14390,"low":13900,"close":14120,"volume":25893,"rsi_14":39.89,"sma_20":14816.0,"sma_60":15446.5,"sma_120":16796.67},{"date":"2025-12-26","open":14020,"high":14260,"low":13730,"close":13890,"volume":36370,"rsi_14":37.34,"sma_20":14740.5,"sma_60":15412.0,"sma_120":16745.75},{"date":"2025-12-29","open":13910,"high":13960,"low":13510,"close":13730,"volume":35542,"rsi_14":34.69,"sma_20":14639.0,"sma_60":15383.67,"sma_120":16692.67},{"date":"2025-12-30","open":13600,"high":15220,"low":13600,"close":13880,"volume":108712,"rsi_14":39.12,"sma_20":14566.5,"sma_60":15354.67,"sma_120":16647.5},{"date":"2026-01-02","open":13720,"high":14000,"low":13570,"close":13930,"volume":48776,"rsi_14":37.5,"sma_20":14502.5,"sma_60":15333.5,"sma_120":16590.67},{"date":"2026-01-05","open":13950,"high":14000,"low":13480,"close":13730,"volume":63074,"rsi_14":33.07,"sma_20":14424.5,"sma_60":15312.83,"sma_120":16530.92},{"date":"2026-01-06","open":13720,"high":13900,"low":13410,"close":13590,"volume":32806,"rsi_14":31.73,"sma_20":14361.5,"sma_60":15287.67,"sma_120":16465.83},{"date":"2026-01-07","open":13600,"high":13620,"low":13180,"close":13220,"volume":34081,"rsi_14":32.05,"sma_20":14279.5,"sma_60":15260.17,"sma_120":16400.58},{"date":"2026-01-08","open":13560,"high":13560,"low":12970,"close":12970,"volume":33527,"rsi_14":33.24,"sma_20":14181.5,"sma_60":15228.83,"sma_120":16335.33},{"date":"2026-01-09","open":12850,"high":13420,"low":12850,"close":13340,"volume":29973,"rsi_14":40.2,"sma_20":14112.5,"sma_60":15202.33,"sma_120":16278.17},{"date":"2026-01-12","open":13210,"high":13480,"low":12750,"close":13280,"volume":28820,"rsi_14":41.01,"sma_20":14033.0,"sma_60":15171.17,"sma_120":16220.5},{"date":"2026-01-13","open":13150,"high":13530,"low":13150,"close":13470,"volume":24310,"rsi_14":32.46,"sma_20":13955.5,"sma_60":15146.5,"sma_120":16161.5},{"date":"2026-01-14","open":13470,"high":13580,"low":13260,"close":13270,"volume":20513,"rsi_14":23.1,"sma_20":13867.5,"sma_60":15126.5,"sma_120":16091.25},{"date":"2026-01-15","open":13300,"high":15260,"low":12890,"close":13950,"volume":344959,"rsi_14":45.43,"sma_20":13834.0,"sma_60":15112.17,"sma_120":16023.75},{"date":"2026-01-16","open":14100,"high":16600,"low":13960,"close":14830,"volume":1046723,"rsi_14":62.7,"sma_20":13899.0,"sma_60":15129.0,"sma_120":15966.08},{"date":"2026-01-19","open":14800,"high":15600,"low":14340,"close":14760,"volume":191409,"rsi_14":64.27,"sma_20":13937.5,"sma_60":15140.83,"sma_120":15918.25},{"date":"2026-01-20","open":14760,"high":15150,"low":14330,"close":14410,"volume":133671,"rsi_14":56.96,"sma_20":13924.0,"sma_60":15151.0,"sma_120":15873.0},{"date":"2026-01-21","open":14100,"high":14300,"low":13580,"close":13760,"volume":88771,"rsi_14":48.07,"sma_20":13860.0,"sma_60":15153.83,"sma_120":15825.17},{"date":"2026-01-22","open":13790,"high":14030,"low":13480,"close":13500,"volume":73163,"rsi_14":45.4,"sma_20":13793.5,"sma_60":15131.67,"sma_120":15775.42},{"date":"2026-01-23","open":13620,"high":16540,"low":13500,"close":15070,"volume":1082041,"rsi_14":61.09,"sma_20":13835.0,"sma_60":15160.67,"sma_120":15741.83},{"date":"2026-01-26","open":15150,"high":15370,"low":14680,"close":14940,"volume":167713,"rsi_14":61.19,"sma_20":13876.0,"sma_60":15191.83,"sma_120":15708.08},{"date":"2026-01-27","open":14740,"high":15820,"low":14680,"close":15000,"volume":149026,"rsi_14":65.56,"sma_20":13931.5,"sma_60":15229.5,"sma_120":15676.33},{"date":"2026-01-28","open":15280,"high":15280,"low":14750,"close":15040,"volume":87086,"rsi_14":68.78,"sma_20":13997.0,"sma_60":15264.5,"sma_120":15642.5},{"date":"2026-01-29","open":15030,"high":15100,"low":14470,"close":14820,"volume":73787,"rsi_14":63.81,"sma_20":14044.0,"sma_60":15231.17,"sma_120":15615.58},{"date":"2026-01-30","open":14830,"high":15000,"low":14230,"close":14390,"volume":88580,"rsi_14":59.69,"sma_20":14067.0,"sma_60":15216.0,"sma_120":15580.67},{"date":"2026-02-02","open":14400,"high":14480,"low":13950,"close":14130,"volume":62347,"rsi_14":55.69,"sma_20":14087.0,"sma_60":15154.17,"sma_120":15545.42},{"date":"2026-02-03","open":14150,"high":14760,"low":14110,"close":14620,"volume":64326,"rsi_14":61.08,"sma_20":14138.5,"sma_60":15098.0,"sma_120":15517.83},{"date":"2026-02-04","open":14390,"high":14490,"low":13810,"close":14100,"volume":65486,"rsi_14":54.07,"sma_20":13853.0,"sma_60":15141.67,"sma_120":15780.42},{"date":"2026-02-05","open":14080,"high":14080,"low":13540,"close":13660,"volume":49438,"rsi_14":50.72,"sma_20":13830.0,"sma_60":15147.17,"sma_120":15735.08},{"date":"2026-02-06","open":13520,"high":13520,"low":12760,"close":12950,"volume":63641,"rsi_14":47.4,"sma_20":13783.0,"sma_60":15145.17,"sma_120":15684.75},{"date":"2026-02-09","open":13550,"high":13740,"low":12920,"close":13480,"volume":54625,"rsi_14":54.66,"sma_20":13770.5,"sma_60":15157.5,"sma_120":15640.33},{"date":"2026-02-10","open":13490,"high":15680,"low":13490,"close":14830,"volume":620710,"rsi_14":61.55,"sma_20":13818.0,"sma_60":15189.0,"sma_120":15604.75},{"date":"2026-02-11","open":14600,"high":15330,"low":14150,"close":14690,"volume":243798,"rsi_14":60.8,"sma_20":13856.0,"sma_60":15153.5,"sma_120":15576.75},{"date":"2026-02-12","open":14550,"high":14640,"low":14050,"close":14390,"volume":88560,"rsi_14":56.93,"sma_20":13889.0,"sma_60":15138.33,"sma_120":15541.83},{"date":"2026-02-13","open":14250,"high":14390,"low":13800,"close":13900,"volume":116159,"rsi_14":54.55,"sma_20":13904.5,"sma_60":15072.67,"sma_120":15504.67},{"date":"2026-02-19","open":13900,"high":14540,"low":13670,"close":13910,"volume":121150,"rsi_14":49.68,"sma_20":13939.0,"sma_60":15004.67,"sma_120":15471.17},{"date":"2026-02-20","open":13700,"high":14040,"low":13540,"close":13670,"volume":60581,"rsi_14":39.68,"sma_20":13974.0,"sma_60":14916.33,"sma_120":15436.0},{"date":"2026-02-23","open":13560,"high":14210,"low":13560,"close":13750,"volume":60739,"rsi_14":40.53,"sma_20":13994.5,"sma_60":14841.33,"sma_120":15402.92},{"date":"2026-02-24","open":13860,"high":13860,"low":13550,"close":13630,"volume":45354,"rsi_14":40.17,"sma_20":14012.0,"sma_60":14783.0,"sma_120":15370.33},{"date":"2026-02-25","open":13660,"high":13850,"low":13410,"close":13730,"volume":53399,"rsi_14":43.82,"sma_20":14025.0,"sma_60":14693.83,"sma_120":15339.33},{"date":"2026-02-26","open":13890,"high":14440,"low":13400,"close":13430,"volume":112992,"rsi_14":46.8,"sma_20":14033.0,"sma_60":14529.67,"sma_120":15293.33},{"date":"2026-02-27","open":13300,"high":13380,"low":12960,"close":13050,"volume":63261,"rsi_14":39.88,"sma_20":13988.0,"sma_60":14500.0,"sma_120":15278.5},{"date":"2026-03-03","open":12900,"high":13180,"low":12330,"close":12340,"volume":51232,"rsi_14":37.91,"sma_20":13863.5,"sma_60":14393.67,"sma_120":15245.42},{"date":"2026-03-04","open":12140,"high":12470,"low":10370,"close":10680,"volume":98461,"rsi_14":32.29,"sma_20":13656.0,"sma_60":14286.33,"sma_120":15199.83},{"date":"2026-03-05","open":11010,"high":12250,"low":11010,"close":12250,"volume":45178,"rsi_14":41.74,"sma_20":13530.5,"sma_60":14208.17,"sma_120":15170.58},{"date":"2026-03-06","open":11830,"high":12500,"low":11640,"close":12100,"volume":31403,"rsi_14":28.16,"sma_20":13415.0,"sma_60":14123.17,"sma_120":15140.58},{"date":"2026-03-09","open":11640,"high":11790,"low":11000,"close":11400,"volume":31758,"rsi_14":25.84,"sma_20":13297.0,"sma_60":14052.0,"sma_120":15098.0},{"date":"2026-03-10","open":11750,"high":13880,"low":11750,"close":12030,"volume":609512,"rsi_14":33.47,"sma_20":13193.5,"sma_60":13995.0,"sma_120":15061.25},{"date":"2026-03-11","open":12150,"high":12380,"low":12050,"close":12080,"volume":59315,"rsi_14":36.42,"sma_20":13114.5,"sma_60":13936.67,"sma_120":15027.0},{"date":"2026-03-12","open":11910,"high":12580,"low":11910,"close":12500,"volume":46839,"rsi_14":40.08,"sma_20":13092.0,"sma_60":13881.33,"sma_120":14997.58},{"date":"2026-03-13","open":12400,"high":12580,"low":12170,"close":12280,"volume":28400,"rsi_14":40.2,"sma_20":13032.0,"sma_60":13829.33,"sma_120":14961.67},{"date":"2026-03-16","open":12280,"high":12390,"low":12100,"close":12100,"volume":22873,"rsi_14":38.53,"sma_20":12895.5,"sma_60":13760.0,"sma_120":14913.42},{"date":"2026-03-17","open":12110,"high":12350,"low":12110,"close":12180,"volume":14450,"rsi_14":39.86,"sma_20":12770.0,"sma_60":13715.83,"sma_120":14891.33},{"date":"2026-03-18","open":12470,"high":12470,"low":12070,"close":12150,"volume":18058,"rsi_14":38.84,"sma_20":12658.0,"sma_60":13664.83,"sma_120":14852.42},{"date":"2026-03-19","open":12150,"high":12150,"low":11890,"close":12040,"volume":29297,"rsi_14":39.91,"sma_20":12565.0,"sma_60":13610.67,"sma_120":14814.08},{"date":"2026-03-20","open":12010,"high":12310,"low":11830,"close":12040,"volume":20340,"rsi_14":42.24,"sma_20":12471.5,"sma_60":13563.83,"sma_120":14773.83},{"date":"2026-03-23","open":11920,"high":12000,"low":11570,"close":11770,"volume":24586,"rsi_14":45.3,"sma_20":12376.5,"sma_60":13512.33,"sma_120":14733.25},{"date":"2026-03-24","open":11900,"high":12270,"low":11500,"close":11720,"volume":29464,"rsi_14":61.66,"sma_20":12275.0,"sma_60":13458.83,"sma_120":14691.17},{"date":"2026-03-25","open":11640,"high":12180,"low":11640,"close":12100,"volume":24084,"rsi_14":47.71,"sma_20":12198.5,"sma_60":13415.17,"sma_120":14649.0},{"date":"2026-03-26","open":12010,"high":12190,"low":11640,"close":11660,"volume":19700,"rsi_14":43.82,"sma_20":12095.0,"sma_60":13361.67,"sma_120":14601.58},{"date":"2026-03-27","open":11660,"high":12400,"low":11310,"close":12060,"volume":21293,"rsi_14":60.12,"sma_20":12026.5,"sma_60":13312.33,"sma_120":14559.0},{"date":"2026-03-30","open":11980,"high":11980,"low":11650,"close":11680,"volume":23131,"rsi_14":44.19,"sma_20":11958.0,"sma_60":13256.5,"sma_120":14510.83},{"date":"2026-03-31","open":11550,"high":11830,"low":11260,"close":11430,"volume":37771,"rsi_14":39.88,"sma_20":11912.5,"sma_60":13203.33,"sma_120":14460.42},{"date":"2026-04-01","open":11880,"high":12120,"low":11580,"close":12110,"volume":27006,"rsi_14":44.38,"sma_20":11984.0,"sma_60":13168.0,"sma_120":14416.83},{"date":"2026-04-02","open":12150,"high":12350,"low":11240,"close":11270,"volume":24463,"rsi_14":37.65,"sma_20":11935.0,"sma_60":13120.33,"sma_120":14369.17},{"date":"2026-04-03","open":11290,"high":11560,"low":11270,"close":11400,"volume":9387,"rsi_14":41.34,"sma_20":11900.0,"sma_60":13077.17,"sma_120":14321.92},{"date":"2026-04-06","open":11350,"high":11690,"low":11090,"close":11100,"volume":17954,"rsi_14":37.32,"sma_20":11885.0,"sma_60":13017.5,"sma_120":14271.25},{"date":"2026-04-07","open":11020,"high":11400,"low":10900,"close":10950,"volume":19404,"rsi_14":36.3,"sma_20":11831.0,"sma_60":12949.33,"sma_120":14227.08},{"date":"2026-04-08","open":11480,"high":11930,"low":11210,"close":11650,"volume":34535,"rsi_14":46.08,"sma_20":11809.5,"sma_60":12906.17,"sma_120":14190.33},{"date":"2026-04-09","open":11640,"high":11640,"low":11240,"close":11350,"volume":18021,"rsi_14":43.45,"sma_20":11752.0,"sma_60":12860.0,"sma_120":14153.25},{"date":"2026-04-10","open":11430,"high":12000,"low":11430,"close":11860,"volume":26675,"rsi_14":50.82,"sma_20":11731.0,"sma_60":12826.17,"sma_120":14119.08},{"date":"2026-04-13","open":11500,"high":11890,"low":11010,"close":11650,"volume":7806,"rsi_14":49.38,"sma_20":11708.5,"sma_60":12791.5,"sma_120":14087.58},{"date":"2026-04-14","open":11750,"high":12830,"low":11750,"close":12300,"volume":166475,"rsi_14":51.68,"sma_20":11714.5,"sma_60":12765.17,"sma_120":14059.92},{"date":"2026-04-15","open":12450,"high":12500,"low":12290,"close":12390,"volume":56200,"rsi_14":56.53,"sma_20":11726.5,"sma_60":12739.5,"sma_120":14036.5},{"date":"2026-04-16","open":12480,"high":12870,"low":12410,"close":12730,"volume":76463,"rsi_14":56.06,"sma_20":11761.0,"sma_60":12722.83,"sma_120":14017.83},{"date":"2026-04-17","open":12730,"high":12730,"low":12350,"close":12450,"volume":25516,"rsi_14":57.09,"sma_20":11781.5,"sma_60":12703.83,"sma_120":13995.75},{"date":"2026-04-20","open":12410,"high":13430,"low":12380,"close":12450,"volume":30628,"rsi_14":59.85,"sma_20":11815.5,"sma_60":12691.0,"sma_120":13975.58},{"date":"2026-04-21","open":12310,"high":15600,"low":12160,"close":13100,"volume":2637255,"rsi_14":59.61,"sma_20":11884.5,"sma_60":12693.17,"sma_120":13961.0},{"date":"2026-04-22","open":13300,"high":16200,"low":13110,"close":14900,"volume":3462858,"rsi_14":79.71,"sma_20":12024.5,"sma_60":12719.17,"sma_120":13960.75},{"date":"2026-04-23","open":14900,"high":14900,"low":13550,"close":14010,"volume":391312,"rsi_14":69.0,"sma_20":12142.0,"sma_60":12731.33,"sma_120":13951.25},{"date":"2026-04-24","open":13860,"high":14460,"low":13560,"close":13700,"volume":232354,"rsi_14":68.9,"sma_20":12224.0,"sma_60":12735.17,"sma_120":13940.83},{"date":"2026-04-27","open":13730,"high":14100,"low":13650,"close":13760,"volume":160050,"rsi_14":70.69,"sma_20":12328.0,"sma_60":12743.33,"sma_120":13934.92},{"date":"2026-04-28","open":13770,"high":14500,"low":13500,"close":13650,"volume":214868,"rsi_14":66.13,"sma_20":12439.0,"sma_60":12738.33,"sma_120":13925.25},{"date":"2026-04-29","open":13650,"high":13730,"low":13290,"close":13480,"volume":70699,"rsi_14":67.55,"sma_20":12507.5,"sma_60":12715.83,"sma_120":13922.42},{"date":"2026-04-30","open":13300,"high":13680,"low":13210,"close":13210,"volume":62592,"rsi_14":59.15,"sma_20":12823.0,"sma_60":12000.67,"sma_120":12154.75},{"date":"2026-05-04","open":13150,"high":13480,"low":13100,"close":13230,"volume":37985,"rsi_14":64.01,"sma_20":12696.0,"sma_60":12684.67,"sma_120":13922.25},{"date":"2026-05-06","open":13200,"high":13510,"low":12710,"close":12880,"volume":65379,"rsi_14":55.43,"sma_20":12785.0,"sma_60":12655.67,"sma_120":13920.67},{"date":"2026-05-07","open":13000,"high":13000,"low":12210,"close":12320,"volume":48973,"rsi_14":49.4,"sma_20":12853.5,"sma_60":12626.0,"sma_120":13917.17},{"date":"2026-05-08","open":12550,"high":12570,"low":11890,"close":12000,"volume":63035,"rsi_14":43.7,"sma_20":12871.0,"sma_60":12598.33,"sma_120":13909.33},{"date":"2026-05-11","open":12300,"high":12300,"low":11620,"close":11710,"volume":46782,"rsi_14":43.62,"sma_20":12889.0,"sma_60":12577.67,"sma_120":13866.75},{"date":"2026-05-12","open":11740,"high":12330,"low":11200,"close":11360,"volume":100533,"rsi_14":41.14,"sma_20":12864.0,"sma_60":12542.33,"sma_120":13833.92},{"date":"2026-05-13","open":11240,"high":11500,"low":10960,"close":11060,"volume":43358,"rsi_14":32.41,"sma_20":12834.5,"sma_60":12479.5,"sma_120":13777.42},{"date":"2026-05-14","open":11000,"high":11710,"low":11000,"close":11300,"volume":31977,"rsi_14":7.55,"sma_20":12784.5,"sma_60":12423.0,"sma_120":13721.67},{"date":"2026-05-15","open":11670,"high":12200,"low":10750,"close":11290,"volume":91972,"rsi_14":9.52,"sma_20":12729.5,"sma_60":12371.33,"sma_120":13657.67},{"date":"2026-05-18","open":11250,"high":11280,"low":10560,"close":10680,"volume":38446,"rsi_14":8.74,"sma_20":12627.0,"sma_60":12317.67,"sma_120":13594.58},{"date":"2026-05-19","open":10590,"high":11250,"low":10460,"close":10740,"volume":36556,"rsi_14":8.74,"sma_20":12541.5,"sma_60":12264.83,"sma_120":13541.33},{"date":"2026-05-20","open":10530,"high":11580,"low":10040,"close":10110,"volume":104526,"rsi_14":7.66,"sma_20":12424.5,"sma_60":12205.5,"sma_120":13466.58},{"date":"2026-05-21","open":10200,"high":10760,"low":10200,"close":10590,"volume":48416,"rsi_14":17.82,"sma_20":12299.0,"sma_60":12152.83,"sma_120":13393.83},{"date":"2026-05-22","open":10590,"high":11100,"low":10480,"close":11020,"volume":37924,"rsi_14":26.45,"sma_20":12105.0,"sma_60":12109.33,"sma_120":13329.08},{"date":"2026-05-26","open":11100,"high":11100,"low":10510,"close":10590,"volume":29974,"rsi_14":23.91,"sma_20":11934.0,"sma_60":12057.0,"sma_120":13261.33},{"date":"2026-05-27","open":10460,"high":10860,"low":9900,"close":10420,"volume":45686,"rsi_14":24.8,"sma_20":11770.0,"sma_60":12006.83,"sma_120":13205.5},{"date":"2026-05-28","open":10320,"high":10490,"low":9500,"close":9800,"volume":47678,"rsi_14":24.49,"sma_20":11572.0,"sma_60":11952.67,"sma_120":13146.0},{"date":"2026-05-29","open":9890,"high":11340,"low":9890,"close":9920,"volume":196346,"rsi_14":28.06,"sma_20":11385.5,"sma_60":11912.33,"sma_120":13085.33},{"date":"2026-06-01","open":10050,"high":10550,"low":9700,"close":9760,"volume":90721,"rsi_14":28.85,"sma_20":11199.5,"sma_60":11897.0,"sma_120":13036.08},{"date":"2026-06-02","open":9860,"high":9860,"low":9050,"close":9590,"volume":75496,"rsi_14":30.02,"sma_20":11018.5,"sma_60":11852.67,"sma_120":12987.25},{"date":"2026-06-04","open":9280,"high":9850,"low":9270,"close":9580,"volume":18136,"rsi_14":32.13,"sma_20":10836.0,"sma_60":11810.67,"sma_120":12937.25},{"date":"2026-06-05","open":9310,"high":9800,"low":9010,"close":9190,"volume":31795,"rsi_14":25.41,"sma_20":10651.5,"sma_60":11773.83,"sma_120":12882.0},{"date":"2026-06-08","open":8260,"high":9050,"low":7620,"close":7700,"volume":124749,"rsi_14":18.89,"sma_20":10420.5,"sma_60":11701.67,"sma_120":12817.83},{"date":"2026-06-09","open":7380,"high":8380,"low":7380,"close":8380,"volume":98519,"rsi_14":30.31,"sma_20":10239.5,"sma_60":11640.0,"sma_120":12756.33},{"date":"2026-06-10","open":8050,"high":8570,"low":7780,"close":8100,"volume":41075,"rsi_14":28.22,"sma_20":10059.0,"sma_60":11566.67,"sma_120":12696.08},{"date":"2026-06-11","open":8040,"high":8400,"low":7800,"close":8400,"volume":15443,"rsi_14":35.08,"sma_20":9911.0,"sma_60":11502.0,"sma_120":12639.33},{"date":"2026-06-12","open":8420,"high":8780,"low":8310,"close":8640,"volume":25238,"rsi_14":32.24,"sma_20":9790.0,"sma_60":11444.33,"sma_120":12583.92},{"date":"2026-06-15","open":8650,"high":9040,"low":8580,"close":8690,"volume":23393,"rsi_14":27.2,"sma_20":9659.5,"sma_60":11386.17,"sma_120":12532.58},{"date":"2026-06-16","open":8700,"high":8900,"low":8420,"close":8430,"volume":16681,"rsi_14":28.14,"sma_20":9516.5,"sma_60":11324.17,"sma_120":12479.0},{"date":"2026-06-17","open":8670,"high":8680,"low":8300,"close":8630,"volume":13817,"rsi_14":42.0,"sma_20":8769.5,"sma_60":10921.17,"sma_120":12110.58},{"date":"2026-06-18","open":8630,"high":8670,"low":7820,"close":8190,"volume":25402,"rsi_14":33.19,"sma_20":9286.5,"sma_60":11203.17,"sma_120":12372.08},{"date":"2026-06-19","open":8110,"high":8430,"low":7410,"close":8080,"volume":39852,"rsi_14":30.75,"sma_20":9185.0,"sma_60":11141.67,"sma_120":12315.5},{"date":"2026-06-22","open":8020,"high":8080,"low":7520,"close":7530,"volume":33479,"rsi_14":28.43,"sma_20":9032.0,"sma_60":11071.83,"sma_120":12253.08},{"date":"2026-06-23","open":7310,"high":7770,"low":6800,"close":6800,"volume":38231,"rsi_14":25.65,"sma_20":8821.0,"sma_60":10983.5,"sma_120":12184.5},{"date":"2026-06-24","open":6640,"high":7140,"low":6640,"close":7010,"volume":35787,"rsi_14":28.33,"sma_20":8642.0,"sma_60":10906.0,"sma_120":12121.08},{"date":"2026-06-25","open":6920,"high":7360,"low":6710,"close":6930,"volume":21179,"rsi_14":29.89,"sma_20":8467.5,"sma_60":10820.5,"sma_120":12060.25},{"date":"2026-06-26","open":6730,"high":6900,"low":6330,"close":6340,"volume":61799,"rsi_14":35.59,"sma_20":8294.5,"sma_60":10731.5,"sma_120":11995.33},{"date":"2026-06-29","open":6270,"high":7160,"low":6260,"close":7050,"volume":27438,"rsi_14":36.0,"sma_20":8151.0,"sma_60":10658.5,"sma_120":11937.5},{"date":"2026-06-30","open":6900,"high":7410,"low":6850,"close":7040,"volume":16020,"rsi_14":38.17,"sma_20":8015.0,"sma_60":10574.0,"sma_120":11873.83},{"date":"2026-07-01","open":7040,"high":7360,"low":6980,"close":7270,"volume":13884,"rsi_14":37.19,"sma_20":7899.0,"sma_60":10507.33,"sma_120":11809.08},{"date":"2026-07-02","open":7200,"high":7200,"low":6620,"close":6700,"volume":34989,"rsi_14":29.54,"sma_20":7755.0,"sma_60":10429.0,"sma_120":11746.25},{"date":"2026-07-03","open":6700,"high":6950,"low":6490,"close":6950,"volume":17306,"rsi_14":32.39,"sma_20":7643.0,"sma_60":10359.83,"sma_120":11686.5},{"date":"2026-07-06","open":6930,"high":7040,"low":6590,"close":6930,"volume":9989,"rsi_14":34.04,"sma_20":7604.5,"sma_60":10292.83,"sma_120":11628.5},{"date":"2026-07-07","open":6730,"high":6990,"low":6590,"close":6740,"volume":11835,"rsi_14":29.85,"sma_20":7522.5,"sma_60":10211.0,"sma_120":11570.25},{"date":"2026-07-08","open":6630,"high":6900,"low":6400,"close":6480,"volume":17003,"rsi_14":31.04,"sma_20":7441.5,"sma_60":10129.83,"sma_120":11508.58},{"date":"2026-07-09","open":6150,"high":6680,"low":6030,"close":6030,"volume":47432,"rsi_14":28.87,"sma_20":7323.0,"sma_60":10032.67,"sma_120":11442.75},{"date":"2026-07-10","open":5970,"high":6680,"low":5970,"close":6600,"volume":36431,"rsi_14":40.45,"sma_20":7221.0,"sma_60":9948.5,"sma_120":11383.33},{"date":"2026-07-13","open":6380,"high":6940,"low":6150,"close":6260,"volume":29402,"rsi_14":43.97,"sma_20":7099.5,"sma_60":9847.83,"sma_120":11322.25},{"date":"2026-07-14","open":6210,"high":6390,"low":5850,"close":6180,"volume":40881,"rsi_14":40.46,"sma_20":6987.0,"sma_60":9744.33,"sma_120":11263.58},{"date":"2026-07-15","open":6180,"high":6530,"low":6150,"close":6430,"volume":7352,"rsi_14":44.47,"sma_20":6877.0,"sma_60":9639.33,"sma_120":11209.08},{"date":"2026-07-16","open":6590,"high":6590,"low":6280,"close":6420,"volume":8956,"rsi_14":51.02,"sma_20":6788.5,"sma_60":9538.83,"sma_120":11151.42},{"date":"2026-07-20","open":6420,"high":6580,"low":6000,"close":6200,"volume":10628,"rsi_14":37.68,"sma_20":6694.5,"sma_60":9434.67,"sma_120":11092.42},{"date":"2026-07-21","open":6050,"high":6490,"low":6050,"close":6200,"volume":7813,"rsi_14":37.79,"sma_20":6628.0,"sma_60":9319.67,"sma_120":11031.83},{"date":"2026-07-22","open":6240,"high":6590,"low":6240,"close":6390,"volume":17624,"rsi_14":37.06,"sma_20":6607.5,"sma_60":9177.83,"sma_120":10974.5},{"date":"2026-07-23","open":6160,"high":6770,"low":6160,"close":6500,"volume":18256,"rsi_14":46.6,"sma_20":6582.0,"sma_60":9052.67,"sma_120":10912.42},{"date":"2026-07-24","open":6450,"high":6870,"low":6410,"close":6810,"volume":21718,"rsi_14":47.67,"sma_20":6576.0,"sma_60":8937.83,"sma_120":10845.58},{"date":"2026-07-27","open":6860,"high":7080,"low":6620,"close":6730,"volume":24809,"rsi_14":46.73,"sma_20":6595.5,"sma_60":8820.67,"sma_120":10778.67},{"date":"2026-07-28","open":6660,"high":6660,"low":6250,"close":6530,"volume":14281,"rsi_14":46.58,"sma_20":6569.5,"sma_60":8702.0,"sma_120":10713.0},{"date":"2026-07-29","open":6160,"high":6690,"low":5590,"close":5680,"volume":33125,"rsi_14":39.07,"sma_20":6501.5,"sma_60":8572.0,"sma_120":10645.67},{"date":"2026-07-30","open":5590,"high":6200,"low":5390,"close":5840,"volume":32501,"rsi_14":47.18,"sma_20":6430.0,"sma_60":8449.17,"sma_120":10574.42},{"date":"2026-07-31","open":5870,"high":6290,"low":5850,"close":6290,"volume":16542,"rsi_14":45.23,"sma_20":6409.5,"sma_60":8333.5,"sma_120":10509.08},{"date":"2026-08-03","open":6490,"high":6490,"low":6200,"close":6250,"volume":10239,"rsi_14":49.83,"sma_20":6374.5,"sma_60":8223.0,"sma_120":10439.33},{"date":"2026-08-04","open":6260,"high":6790,"low":6260,"close":6750,"volume":14495,"rsi_14":58.46,"sma_20":6365.5,"sma_60":8130.17,"sma_120":10378.08},{"date":"2026-08-05","open":6690,"high":7000,"low":6670,"close":6990,"volume":14866,"rsi_14":58.33,"sma_20":6378.0,"sma_60":8046.67,"sma_120":10322.5},{"date":"2026-08-06","open":7190,"high":7190,"low":6850,"close":6990,"volume":10096,"rsi_14":58.51,"sma_20":6403.5,"sma_60":7968.0,"sma_120":10272.83},{"date":"2026-08-07","open":7400,"high":7820,"low":6770,"close":6950,"volume":58640,"rsi_14":61.83,"sma_20":6449.5,"sma_60":7894.5,"sma_120":10218.42},{"date":"2026-08-10","open":6940,"high":7460,"low":6810,"close":7220,"volume":10524,"rsi_14":64.83,"sma_20":6480.5,"sma_60":7830.5,"sma_120":10155.0},{"date":"2026-08-11","open":7220,"high":7290,"low":7080,"close":7240,"volume":7041,"rsi_14":63.0,"sma_20":6529.5,"sma_60":7762.83,"sma_120":10092.92},{"date":"2026-08-12","open":7140,"high":7650,"low":7110,"close":7290,"volume":17560,"rsi_14":62.31,"sma_20":6585.0,"sma_60":7696.17,"sma_120":10033.75},{"date":"2026-08-13","open":7290,"high":7380,"low":7140,"close":7290,"volume":8607,"rsi_14":58.28,"sma_20":6628.0,"sma_60":7639.67,"sma_120":9978.67},{"date":"2026-08-14","open":7240,"high":7480,"low":7020,"close":7390,"volume":14056,"rsi_14":61.3,"sma_20":6676.5,"sma_60":7583.83,"sma_120":9924.33},{"date":"2026-08-18","open":7390,"high":7460,"low":7000,"close":7100,"volume":17807,"rsi_14":59.47,"sma_20":6721.5,"sma_60":7533.67,"sma_120":9869.58},{"date":"2026-08-19","open":6900,"high":7150,"low":6770,"close":6820,"volume":9341,"rsi_14":73.36,"sma_20":6752.5,"sma_60":7470.83,"sma_120":9811.83},{"date":"2026-08-20","open":7090,"high":7090,"low":6780,"close":6970,"volume":7110,"rsi_14":73.25,"sma_20":6781.5,"sma_60":7403.33,"sma_120":9756.33},{"date":"2026-08-21","open":7150,"high":7150,"low":6560,"close":6760,"volume":8146,"rsi_14":60.73,"sma_20":6794.5,"sma_60":7339.5,"sma_120":9698.25},{"date":"2026-08-24","open":6600,"high":7070,"low":6600,"close":6950,"volume":4980,"rsi_14":64.96,"sma_20":6801.5,"sma_60":7281.67,"sma_120":9644.25},{"date":"2026-08-25","open":6900,"high":7190,"low":6760,"close":6910,"volume":5203,"rsi_14":54.26,"sma_20":6810.5,"sma_60":7233.5,"sma_120":9593.08},{"date":"2026-08-26","open":6860,"high":7060,"low":6860,"close":7000,"volume":6033,"rsi_14":50.29,"sma_20":6834.0,"sma_60":7184.83,"sma_120":9548.58},{"date":"2026-08-27","open":6910,"high":7140,"low":6910,"close":7060,"volume":7119,"rsi_14":51.96,"sma_20":6903.0,"sma_60":7139.83,"sma_120":9518.42},{"date":"2026-08-28","open":7100,"high":7260,"low":6930,"close":7200,"volume":7531,"rsi_14":56.61,"sma_20":6971.0,"sma_60":7100.0,"sma_120":9476.33},{"date":"2026-08-31","open":7190,"high":7190,"low":6860,"close":6880,"volume":5831,"rsi_14":41.24,"sma_20":7000.5,"sma_60":7055.0,"sma_120":9432.83},{"date":"2026-09-01","open":6760,"high":7050,"low":6760,"close":6840,"volume":7256,"rsi_14":39.8,"sma_20":7030.0,"sma_60":7015.83,"sma_120":9394.83},{"date":"2026-09-02","open":6870,"high":6990,"low":6680,"close":6860,"volume":5596,"rsi_14":38.86,"sma_20":7035.5,"sma_60":7001.83,"sma_120":9351.75},{"date":"2026-09-03","open":7060,"high":7060,"low":6630,"close":6760,"volume":6935,"rsi_14":36.95,"sma_20":7024.0,"sma_60":6974.83,"sma_120":9307.42},{"date":"2026-09-04","open":6760,"high":6950,"low":6690,"close":6870,"volume":10729,"rsi_14":37.25,"sma_20":7018.0,"sma_60":6954.33,"sma_120":9260.5},{"date":"2026-09-07","open":6910,"high":7020,"low":6800,"close":6850,"volume":2388,"rsi_14":42.94,"sma_20":7013.0,"sma_60":6928.5,"sma_120":9215.25},{"date":"2026-09-08","open":7000,"high":7000,"low":6710,"close":6870,"volume":6554,"rsi_14":51.66,"sma_20":6995.5,"sma_60":6899.0,"sma_120":9171.67},{"date":"2026-09-09","open":6940,"high":7070,"low":6780,"close":7000,"volume":9810,"rsi_14":51.01,"sma_20":6983.5,"sma_60":6870.83,"sma_120":9128.5},{"date":"2026-09-10","open":7000,"high":7000,"low":6720,"close":6930,"volume":6588,"rsi_14":56.3,"sma_20":6965.5,"sma_60":6845.83,"sma_120":9085.0},{"date":"2026-09-11","open":7000,"high":7000,"low":6790,"close":6850,"volume":4672,"rsi_14":45.97,"sma_20":6943.5,"sma_60":6816.17,"sma_120":9041.75},{"date":"2026-09-14","open":7000,"high":7110,"low":6730,"close":6970,"volume":10498,"rsi_14":52.27,"sma_20":6922.5,"sma_60":6795.83,"sma_120":8999.5},{"date":"2026-09-15","open":6870,"high":7080,"low":6870,"close":6980,"volume":3586,"rsi_14":49.19,"sma_20":6916.5,"sma_60":6777.5,"sma_120":8959.58},{"date":"2026-09-16","open":7040,"high":7170,"low":6750,"close":7040,"volume":5347,"rsi_14":49.19,"sma_20":6927.5,"sma_60":6769.33,"sma_120":8920.58},{"date":"2026-09-17","open":6850,"high":7000,"low":6790,"close":6900,"volume":4026,"rsi_14":37.9,"sma_20":6924.0,"sma_60":6771.0,"sma_120":8877.25},{"date":"2026-09-18","open":6950,"high":8690,"low":6670,"close":7130,"volume":218348,"rsi_14":60.87,"sma_20":6942.5,"sma_60":6773.0,"sma_120":8839.5},{"date":"2026-09-21","open":7040,"high":7230,"low":6350,"close":6980,"volume":39666,"rsi_14":55.56,"sma_20":6944.0,"sma_60":6773.83,"sma_120":8797.17},{"date":"2026-09-22","open":6680,"high":7180,"low":6600,"close":6720,"volume":16624,"rsi_14":45.33,"sma_20":6934.5,"sma_60":6780.17,"sma_120":8755.83},{"date":"2026-09-23","open":6980,"high":7070,"low":6610,"close":6690,"volume":9410,"rsi_14":47.55,"sma_20":6919.0,"sma_60":6774.17,"sma_120":8716.33},{"date":"2026-09-28","open":6700,"high":6880,"low":6650,"close":6730,"volume":6914,"rsi_14":44.85,"sma_20":6902.5,"sma_60":6769.0,"sma_120":8671.5},{"date":"2026-09-29","open":6700,"high":7130,"low":6480,"close":6570,"volume":9430,"rsi_14":40.67,"sma_20":6871.0,"sma_60":6757.33,"sma_120":8632.33},{"date":"2026-09-30","open":6720,"high":6860,"low":6420,"close":6470,"volume":7929,"rsi_14":37.34,"sma_20":6850.5,"sma_60":6753.5,"sma_120":8591.25},{"date":"2026-10-01","open":6520,"high":6640,"low":6360,"close":6440,"volume":6942,"rsi_14":31.08,"sma_20":6830.5,"sma_60":6745.0,"sma_120":8552.42},{"date":"2026-10-02","open":6440,"high":6600,"low":6360,"close":6430,"volume":9246,"rsi_14":32.39,"sma_20":6809.0,"sma_60":6736.67,"sma_120":8514.75},{"date":"2026-10-06","open":6420,"high":6530,"low":6340,"close":6380,"volume":8070,"rsi_14":33.09,"sma_20":6790.0,"sma_60":6730.67,"sma_120":8470.83},{"date":"2026-10-07","open":6470,"high":6470,"low":6270,"close":6350,"volume":6745,"rsi_14":26.15,"sma_20":6764.0,"sma_60":6728.5,"sma_120":8429.17},{"date":"2026-10-08","open":6440,"high":6580,"low":6280,"close":6380,"volume":5001,"rsi_14":27.27,"sma_20":6740.5,"sma_60":6734.33,"sma_120":8383.5},{"date":"2026-10-12","open":6330,"high":6360,"low":6030,"close":6240,"volume":9519,"rsi_14":21.43,"sma_20":6709.0,"sma_60":6728.33,"sma_120":8338.42},{"date":"2026-10-13","open":6130,"high":6150,"low":5720,"close":5990,"volume":16487,"rsi_14":19.87,"sma_20":6658.5,"sma_60":6723.83,"sma_120":8285.83},{"date":"2026-10-14","open":5980,"high":6560,"low":5850,"close":5910,"volume":2665,"rsi_14":5.15,"sma_20":6607.5,"sma_60":6719.33,"sma_120":8231.83},{"date":"2026-10-15","open":5900,"high":6540,"low":5410,"close":5510,"volume":13741,"rsi_14":4.35,"sma_20":6540.5,"sma_60":6704.0,"sma_120":8171.67},{"date":"2026-10-16","open":5820,"high":5990,"low":5500,"close":5800,"volume":6983,"rsi_14":21.95,"sma_20":6482.0,"sma_60":6693.67,"sma_120":8116.25},{"date":"2026-10-19","open":5840,"high":5960,"low":5520,"close":5820,"volume":6973,"rsi_14":23.31,"sma_20":6424.0,"sma_60":6687.33,"sma_120":8061.0},{"date":"2026-10-20","open":5550,"high":6340,"low":5550,"close":5780,"volume":6513,"rsi_14":20.86,"sma_20":6361.0,"sma_60":6680.33,"sma_120":8000.0},{"date":"2026-10-21","open":5890,"high":5900,"low":5610,"close":5710,"volume":6922,"rsi_14":22.08,"sma_20":6301.5,"sma_60":6669.0,"sma_120":7923.42},{"date":"2026-10-22","open":5650,"high":5740,"low":5330,"close":5330,"volume":6500,"rsi_14":18.68,"sma_20":6211.5,"sma_60":6649.5,"sma_120":7851.08},{"date":"2026-10-23","open":5467,"high":6144,"low":5015,"close":5400,"volume":36623,"rsi_14":22.04,"sma_20":6132.5,"sma_60":6626.0,"sma_120":7781.92}],"valuation_history":[{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":9.06,"ttm_eps":null,"close":19880.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":7.3,"ttm_eps":null,"close":15200.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":7.81,"ttm_eps":null,"close":13880.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":6.69,"ttm_eps":null,"close":11430.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":4.39,"ttm_eps":null,"close":7040.0}],"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":"유라클","phase":"above-fold","symbol_resolved":true}