{"status":"ok","report":{"price_analysis":{"current":3855.0,"change_1d":1.1,"change_7d":-1.2,"change_30d":-0.3,"high_30d":4540.0,"low_30d":3615.0,"position_in_range":26.0,"support":3707.5,"resistance":4447.5},"summary":"뱅크웨어글로벌(199480)은 Technology 섹터 KR 시장 종목입니다, 시가총액 392.88억. 현재가 3,855원, 전일 대비 +1.0%, 30일 -0.3%. ROE 0.6%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매수 1846.00, 기관 순매도 0.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE 0.6%입니다. 시가총액 392.88억. 매출 709.37억, 영업이익 -30.12억.","grade":"C","comment":"펀더멘탈 데이터 부족","per":null,"pbr":2.22,"roe":0.56,"eps":-30.839999999999996,"revenue":70936654337.0,"operating_income":-3011654884.0,"net_income":-314496658.0,"market_cap":39287800740,"profit_margin":-0.44,"roa":0.22,"operating_margin":-4.25,"gross_margin":14.61,"debt_ratio":1.5560340626418627,"total_assets":45233451571.0,"total_equity":17696732697.0,"total_debt":27536718874.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 40.7로 중립 구간입니다. MACD(-0.43)가 시그널선(33.79)을 하회합니다(데드크로스). SMA20 3978, SMA60 3639 — 혼조세입니다. 볼린저밴드 3723~4234 (현재 위치 26%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 41","rsi_14":40.67796610169491,"macd":-0.42550883239482573,"macd_signal":33.793548489697315,"sma_20":3978.5,"sma_60":3638.9166666666665,"bb_upper":4234.157974645815,"bb_lower":3722.8420253541854,"atr_14":276.7857142857143},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 1846.00, 기관 순매수 0.00. 30일 누적: 외국인 -6400.00, 기관 0.00.","foreign_trend":"매수","institution_trend":"중립","comment":"외국인 매수, 기관 중립","foreign_flow":1846.0,"institutional_flow":0,"data":[{"date":"2026-10-23","foreign_net":111.0,"institution_net":0.0,"retail_net":-111.0},{"date":"2026-10-22","foreign_net":447.0,"institution_net":0.0,"retail_net":-447.0},{"date":"2026-10-21","foreign_net":-1581.0,"institution_net":0.0,"retail_net":1581.0},{"date":"2026-10-20","foreign_net":-2528.0,"institution_net":0.0,"retail_net":2528.0},{"date":"2026-10-19","foreign_net":5397.0,"institution_net":0.0,"retail_net":-5397.0},{"date":"2026-10-16","foreign_net":2166.0,"institution_net":0.0,"retail_net":-2166.0},{"date":"2026-10-15","foreign_net":1582.0,"institution_net":0.0,"retail_net":-1582.0},{"date":"2026-10-14","foreign_net":-1419.0,"institution_net":0.0,"retail_net":1419.0},{"date":"2026-10-13","foreign_net":-1817.0,"institution_net":0.0,"retail_net":1817.0},{"date":"2026-10-12","foreign_net":-3946.0,"institution_net":0.0,"retail_net":3946.0},{"date":"2026-10-08","foreign_net":-4781.0,"institution_net":0.0,"retail_net":4781.0},{"date":"2026-10-07","foreign_net":8672.0,"institution_net":0.0,"retail_net":-8672.0},{"date":"2026-10-06","foreign_net":-864.0,"institution_net":0.0,"retail_net":864.0},{"date":"2026-10-02","foreign_net":619.0,"institution_net":0.0,"retail_net":-619.0},{"date":"2026-10-01","foreign_net":964.0,"institution_net":0.0,"retail_net":-964.0},{"date":"2026-09-30","foreign_net":-4196.0,"institution_net":0.0,"retail_net":4196.0},{"date":"2026-09-29","foreign_net":146.0,"institution_net":0.0,"retail_net":-146.0},{"date":"2026-09-28","foreign_net":6985.0,"institution_net":0.0,"retail_net":-6985.0},{"date":"2026-09-23","foreign_net":-757.0,"institution_net":0.0,"retail_net":757.0},{"date":"2026-09-22","foreign_net":1498.0,"institution_net":0.0,"retail_net":-1498.0},{"date":"2026-09-21","foreign_net":-393.0,"institution_net":0.0,"retail_net":393.0},{"date":"2026-09-18","foreign_net":2222.0,"institution_net":0.0,"retail_net":-2222.0},{"date":"2026-09-17","foreign_net":749.0,"institution_net":0.0,"retail_net":-749.0},{"date":"2026-09-16","foreign_net":41.0,"institution_net":0.0,"retail_net":-41.0},{"date":"2026-09-15","foreign_net":-3923.0,"institution_net":0.0,"retail_net":3923.0},{"date":"2026-09-14","foreign_net":1790.0,"institution_net":0.0,"retail_net":-1790.0},{"date":"2026-09-11","foreign_net":2497.0,"institution_net":0.0,"retail_net":-2497.0},{"date":"2026-09-10","foreign_net":1407.0,"institution_net":0.0,"retail_net":-1407.0},{"date":"2026-09-09","foreign_net":-2782.0,"institution_net":0.0,"retail_net":2782.0},{"date":"2026-09-08","foreign_net":-14706.0,"institution_net":0.0,"retail_net":14706.0}],"periods":{"d1":{"foreign_net":111.0,"institution_net":0,"retail_net":-111.0},"d3":{"foreign_net":-1023.0,"institution_net":0,"retail_net":1023.0},"d7":{"foreign_net":5594.0,"institution_net":0,"retail_net":-5594.0},"d14":{"foreign_net":2058.0,"institution_net":0,"retail_net":-2058.0},"d30":{"foreign_net":-6400.0,"institution_net":0,"retail_net":6400.0}}},"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 -31, PBR 2.22x) — 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 -31원"}]},"growth":{"grade":"C","percentile":62,"summary":"매출 -11.0%","metrics":[{"name":"매출 성장률 (QoQ)","value":-11.0,"unit":"%","percentile":37,"direction":"higher_better"},{"name":"영업이익 성장률","value":93.2,"unit":"%","percentile":88,"direction":"higher_better","note":"적자 축소"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 0.6%","metrics":[{"name":"ROE","value":0.56,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-4.25,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-0.44,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":0.22,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":40,"summary":"RSI 41","metrics":[{"name":"RSI (14)","value":40.7,"unit":"","percentile":41,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-0.3,"unit":"%","percentile":49,"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":44,"summary":"유동비율 2.6x, 순차입금비율 0.6x","metrics":[{"name":"유동비율","value":2.56,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":0.59,"unit":"x","percentile":62,"direction":"lower_better","rating":"good","note":"≤ 0.6"},{"name":"이자보상배율","value":-30.8,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.08,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -31, PBR 2.22x) — PBR 기준 평가"},"growth":{"grade":"C","reason":"매출 -11.0%"},"profitability":{"grade":"C","reason":"ROE 0.6%"},"momentum":{"grade":"D","reason":"RSI 41"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":0.22,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":0.56,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-6.66,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":1.56,"unit":"","threshold":"≤ 1.0","pass":false,"source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":14.61,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":-4.25,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-0.44,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["부채비율(부채총계/자본총계) 1.6배로 재무 리스크","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["부채비율(부채총계/자본총계) 1.6배로 재무 리스크","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":2.22,"per_5y_high":null,"per_5y_low":null,"per_5y_avg":null,"per_percentile":null,"pbr_5y_high":6.74,"pbr_5y_low":2.38,"pbr_5y_avg":4.42,"pbr_percentile":0.0,"per_5y_median":null,"pbr_5y_median":4.16,"history":[{"quarter":"2025-Q2","per":null,"pbr":5.25},{"quarter":"2025-Q3","per":null,"pbr":6.74},{"quarter":"2025-Q4","per":null,"pbr":4.16},{"quarter":"2026-Q1","per":null,"pbr":3.55},{"quarter":"2026-Q2","per":null,"pbr":2.38},{"quarter":"현재","per":null,"pbr":2.22}],"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":"2.2배"},{"label":"ROE","value":"0.6%"}],"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":"2026-10-23T23:10:08.461530+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"fundamental":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"chart_data":{"status":"available","as_of":"2026-10-23"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.005611128037032134,"dividend_yield":null,"eps":9.74,"revenue":17213006773.0,"operating_income":-81436366.0,"net_income":99298633.0,"market_cap":null,"profit_margin":0.005768813915518698,"operating_margin":-0.004731094751425972,"roa":0.0021952477547316374,"gross_margin":0.14606443872105715,"total_equity":17696732697.0,"total_assets":45233451571.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":2.86,"roe":-0.02744236656581492,"dividend_yield":null,"eps":-47.1,"revenue":19346907866.0,"operating_income":-1200000000.0,"net_income":-480244825.0,"market_cap":51400000000.0,"profit_margin":-0.02482282069704668,"operating_margin":-0.06217616580310881,"roa":-0.010677074859188089,"gross_margin":0.09185988160533064,"total_equity":17500124264.0,"total_assets":44979063211.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.005573576719756872,"dividend_yield":null,"eps":9.81,"revenue":17400000000.0,"operating_income":-1500000000.0,"net_income":100000000.0,"market_cap":null,"profit_margin":0.005747126436781609,"operating_margin":-0.08620689655172414,"roa":0.002114970427702421,"gross_margin":0.11625916666666666,"total_equity":17941800217.0,"total_assets":47281984982.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.002069761182293193,"dividend_yield":null,"eps":-3.29,"revenue":16976739698.0,"operating_income":-230218518.0,"net_income":-33550466.0,"market_cap":null,"profit_margin":-0.001976260848480378,"operating_margin":-0.013560820398696556,"roa":-0.0007323783259261788,"gross_margin":0.18260505810578048,"total_equity":16209824731.0,"total_assets":45810293413.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.06180225481819805,"dividend_yield":null,"eps":-98.07,"revenue":14900000000.0,"operating_income":-600000000.0,"net_income":-1000000000.0,"market_cap":null,"profit_margin":-0.06711409395973154,"operating_margin":-0.040268456375838924,"roa":-0.020682968424780037,"gross_margin":0.14016457483221476,"total_equity":16180639411.0,"total_assets":48348959369.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.1097012378892446,"dividend_yield":null,"eps":-184.13,"revenue":14232425618.0,"operating_income":-2033862210.0,"net_income":-1877534026.0,"market_cap":null,"profit_margin":-0.1319194687113242,"operating_margin":-0.1429034139779897,"roa":-0.037858212064735594,"gross_margin":0.076311888229817,"total_equity":17114975748.0,"total_assets":49593837733.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.1995213116297598,"dividend_yield":null,"eps":-370.09,"revenue":13506764681.0,"operating_income":-4719575109.0,"net_income":-3773663629.0,"market_cap":null,"profit_margin":-0.27939064003302155,"operating_margin":-0.3494230646987608,"roa":-0.07266890422991458,"gross_margin":-0.08076261375416495,"total_equity":18913586715.0,"total_assets":51929551835.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.12565198579987377,"dividend_yield":null,"eps":-269.68,"revenue":12764049957.0,"operating_income":-2888449493.0,"net_income":-2749865407.0,"market_cap":null,"profit_margin":-0.21543831434880367,"operating_margin":-0.22629569006159603,"roa":-0.0532307721950479,"gross_margin":0.044781502652026954,"total_equity":21884774757.0,"total_assets":51659318353.0}],"current_price":3855.0,"change_pct":1.05,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2024-08-12","close":15750.0},{"date":"2024-08-13","close":12800.0},{"date":"2024-08-14","close":12340.0},{"date":"2024-08-16","close":11510.0},{"date":"2024-08-19","close":10070.0},{"date":"2024-08-20","close":9700.0},{"date":"2024-08-21","close":9430.0},{"date":"2024-08-22","close":9120.0},{"date":"2024-08-23","close":8760.0},{"date":"2024-08-26","close":8610.0},{"date":"2024-08-27","close":9000.0},{"date":"2024-08-28","close":8470.0},{"date":"2024-08-29","close":8030.0},{"date":"2024-08-30","close":8020.0},{"date":"2024-09-02","close":9570.0},{"date":"2024-09-03","close":10840.0},{"date":"2024-09-04","close":9500.0},{"date":"2024-09-05","close":8900.0},{"date":"2024-09-06","close":8220.0},{"date":"2024-09-09","close":7800.0},{"date":"2024-09-10","close":7620.0},{"date":"2024-09-11","close":6980.0},{"date":"2024-09-12","close":7070.0},{"date":"2024-09-13","close":7170.0},{"date":"2024-09-19","close":7140.0},{"date":"2024-09-20","close":7010.0},{"date":"2024-09-23","close":6770.0},{"date":"2024-09-24","close":7070.0},{"date":"2024-09-25","close":7420.0},{"date":"2024-09-26","close":7360.0},{"date":"2024-09-27","close":8070.0},{"date":"2024-09-30","close":9230.0},{"date":"2024-10-02","close":8850.0},{"date":"2024-10-04","close":10620.0},{"date":"2024-10-07","close":10640.0},{"date":"2024-10-08","close":10500.0},{"date":"2024-10-10","close":10360.0},{"date":"2024-10-11","close":10110.0},{"date":"2024-10-14","close":10230.0},{"date":"2024-10-15","close":9430.0},{"date":"2024-10-16","close":9030.0},{"date":"2024-10-17","close":9200.0},{"date":"2024-10-18","close":9200.0},{"date":"2024-10-21","close":8260.0},{"date":"2024-10-22","close":7740.0},{"date":"2024-10-23","close":7580.0},{"date":"2024-10-24","close":7530.0},{"date":"2024-10-25","close":7350.0},{"date":"2024-10-28","close":7110.0},{"date":"2024-10-29","close":7440.0},{"date":"2024-10-30","close":7310.0},{"date":"2024-10-31","close":6900.0},{"date":"2024-11-01","close":6500.0},{"date":"2024-11-04","close":6610.0},{"date":"2024-11-05","close":6480.0},{"date":"2024-11-06","close":6370.0},{"date":"2024-11-07","close":6110.0},{"date":"2024-11-08","close":6280.0},{"date":"2024-11-11","close":7320.0},{"date":"2024-11-12","close":7420.0},{"date":"2024-11-13","close":6740.0},{"date":"2024-11-14","close":6080.0},{"date":"2024-11-15","close":5950.0},{"date":"2024-11-18","close":6020.0},{"date":"2024-11-19","close":5900.0},{"date":"2024-11-20","close":5770.0},{"date":"2024-11-21","close":5470.0},{"date":"2024-11-22","close":5240.0},{"date":"2024-11-25","close":5680.0},{"date":"2024-11-26","close":5790.0},{"date":"2024-11-27","close":5900.0},{"date":"2024-11-28","close":5710.0},{"date":"2024-11-29","close":5600.0},{"date":"2024-12-02","close":5320.0},{"date":"2024-12-03","close":5570.0},{"date":"2024-12-04","close":5290.0},{"date":"2024-12-05","close":5140.0},{"date":"2024-12-06","close":4800.0},{"date":"2024-12-09","close":4125.0},{"date":"2024-12-10","close":4475.0},{"date":"2024-12-11","close":4900.0},{"date":"2024-12-12","close":4840.0},{"date":"2024-12-13","close":5580.0},{"date":"2024-12-16","close":7250.0},{"date":"2024-12-17","close":8350.0},{"date":"2024-12-18","close":7890.0},{"date":"2024-12-19","close":8300.0},{"date":"2024-12-20","close":6820.0},{"date":"2024-12-23","close":6840.0},{"date":"2024-12-24","close":7100.0},{"date":"2024-12-26","close":6740.0},{"date":"2024-12-27","close":6660.0},{"date":"2024-12-30","close":6490.0},{"date":"2025-01-02","close":6740.0},{"date":"2025-01-03","close":6960.0},{"date":"2025-01-06","close":6470.0},{"date":"2025-01-07","close":6410.0},{"date":"2025-01-08","close":6010.0},{"date":"2025-01-09","close":6010.0},{"date":"2025-01-10","close":6010.0},{"date":"2025-01-13","close":5730.0},{"date":"2025-01-14","close":5760.0},{"date":"2025-01-15","close":7040.0},{"date":"2025-01-16","close":6760.0},{"date":"2025-01-17","close":6460.0},{"date":"2025-01-20","close":6720.0},{"date":"2025-01-21","close":6570.0},{"date":"2025-01-22","close":6410.0},{"date":"2025-01-23","close":5890.0},{"date":"2025-01-24","close":5750.0},{"date":"2025-01-31","close":5660.0},{"date":"2025-02-03","close":5410.0},{"date":"2025-02-04","close":5380.0},{"date":"2025-02-05","close":5520.0},{"date":"2025-02-06","close":5420.0},{"date":"2025-02-07","close":5290.0},{"date":"2025-02-10","close":5320.0},{"date":"2025-02-11","close":5270.0},{"date":"2025-02-12","close":5170.0},{"date":"2025-02-13","close":5170.0},{"date":"2025-02-14","close":5110.0},{"date":"2025-02-17","close":5210.0},{"date":"2025-02-18","close":5190.0},{"date":"2025-02-19","close":5160.0},{"date":"2025-02-20","close":5190.0},{"date":"2025-02-21","close":5150.0},{"date":"2025-02-24","close":5900.0},{"date":"2025-02-25","close":5720.0},{"date":"2025-02-26","close":5740.0},{"date":"2025-02-27","close":5940.0},{"date":"2025-02-28","close":5500.0},{"date":"2025-03-04","close":5030.0},{"date":"2025-03-05","close":5070.0},{"date":"2025-03-06","close":5450.0},{"date":"2025-03-07","close":5110.0},{"date":"2025-03-10","close":5190.0},{"date":"2025-03-11","close":5190.0},{"date":"2025-03-12","close":5270.0},{"date":"2025-03-13","close":5160.0},{"date":"2025-03-14","close":5320.0},{"date":"2025-03-17","close":5300.0},{"date":"2025-03-18","close":5260.0},{"date":"2025-03-19","close":5430.0},{"date":"2025-03-20","close":5430.0},{"date":"2025-03-21","close":5590.0},{"date":"2025-03-24","close":5810.0},{"date":"2025-03-25","close":5840.0},{"date":"2025-03-26","close":4905.0},{"date":"2025-03-27","close":4510.0},{"date":"2025-03-28","close":4380.0},{"date":"2025-03-31","close":4395.0},{"date":"2025-04-01","close":4470.0},{"date":"2025-04-02","close":4225.0},{"date":"2025-04-03","close":4165.0},{"date":"2025-04-04","close":4365.0},{"date":"2025-04-07","close":4080.0},{"date":"2025-04-08","close":4190.0},{"date":"2025-04-09","close":4010.0},{"date":"2025-04-10","close":4255.0},{"date":"2025-04-11","close":4300.0},{"date":"2025-04-14","close":4355.0},{"date":"2025-04-15","close":4560.0},{"date":"2025-04-16","close":4550.0},{"date":"2025-04-17","close":4500.0},{"date":"2025-04-18","close":4565.0},{"date":"2025-04-21","close":4765.0},{"date":"2025-04-22","close":4560.0},{"date":"2025-04-23","close":4585.0},{"date":"2025-04-24","close":4480.0},{"date":"2025-04-25","close":4520.0},{"date":"2025-04-28","close":4420.0},{"date":"2025-04-29","close":4420.0},{"date":"2025-04-30","close":4420.0},{"date":"2025-05-02","close":4420.0},{"date":"2025-05-07","close":4420.0},{"date":"2025-05-08","close":4370.0},{"date":"2025-05-09","close":4360.0},{"date":"2025-05-12","close":4400.0},{"date":"2025-05-13","close":4360.0},{"date":"2025-05-14","close":4350.0},{"date":"2025-05-15","close":4345.0},{"date":"2025-05-16","close":4330.0},{"date":"2025-05-19","close":4200.0},{"date":"2025-05-20","close":4205.0},{"date":"2025-05-21","close":4185.0},{"date":"2025-05-22","close":4125.0},{"date":"2025-05-23","close":4165.0},{"date":"2025-05-26","close":4235.0},{"date":"2025-05-27","close":4370.0},{"date":"2025-05-28","close":4480.0},{"date":"2025-05-29","close":4460.0},{"date":"2025-05-30","close":4405.0},{"date":"2025-06-02","close":4410.0},{"date":"2025-06-04","close":4540.0},{"date":"2025-06-05","close":4520.0},{"date":"2025-06-09","close":5020.0},{"date":"2025-06-10","close":4940.0},{"date":"2025-06-11","close":5180.0},{"date":"2025-06-12","close":5030.0},{"date":"2025-06-13","close":4805.0},{"date":"2025-06-16","close":5000.0},{"date":"2025-06-17","close":6500.0},{"date":"2025-06-18","close":7180.0},{"date":"2025-06-19","close":7250.0},{"date":"2025-06-20","close":7470.0},{"date":"2025-06-23","close":7560.0},{"date":"2025-06-24","close":7850.0},{"date":"2025-06-25","close":7500.0},{"date":"2025-06-26","close":6510.0},{"date":"2025-06-27","close":6280.0},{"date":"2025-06-30","close":6000.0},{"date":"2025-07-01","close":6870.0},{"date":"2025-07-02","close":6200.0},{"date":"2025-07-03","close":5700.0},{"date":"2025-07-04","close":6170.0},{"date":"2025-07-07","close":6380.0},{"date":"2025-07-08","close":6280.0},{"date":"2025-07-09","close":6940.0},{"date":"2025-07-10","close":9020.0},{"date":"2025-07-11","close":9610.0},{"date":"2025-07-14","close":9620.0},{"date":"2025-07-15","close":9360.0},{"date":"2025-07-16","close":9620.0},{"date":"2025-07-17","close":8640.0},{"date":"2025-07-18","close":8640.0},{"date":"2025-07-21","close":8400.0},{"date":"2025-07-22","close":8320.0},{"date":"2025-07-23","close":7980.0},{"date":"2025-07-24","close":7700.0},{"date":"2025-07-25","close":8330.0},{"date":"2025-07-28","close":7840.0},{"date":"2025-07-29","close":7760.0},{"date":"2025-07-30","close":7400.0},{"date":"2025-07-31","close":7660.0},{"date":"2025-08-01","close":6950.0},{"date":"2025-08-04","close":7080.0},{"date":"2025-08-05","close":7060.0},{"date":"2025-08-06","close":6990.0},{"date":"2025-08-07","close":6970.0},{"date":"2025-08-08","close":6910.0},{"date":"2025-08-11","close":6900.0},{"date":"2025-08-12","close":6840.0},{"date":"2025-08-13","close":6680.0},{"date":"2025-08-14","close":6910.0},{"date":"2025-08-18","close":6800.0},{"date":"2025-08-19","close":7070.0},{"date":"2025-08-20","close":7240.0},{"date":"2025-08-21","close":7100.0},{"date":"2025-08-22","close":6840.0},{"date":"2025-08-25","close":6860.0},{"date":"2025-08-26","close":6550.0},{"date":"2025-08-27","close":6400.0},{"date":"2025-08-28","close":6310.0},{"date":"2025-08-29","close":6400.0},{"date":"2025-09-01","close":6790.0},{"date":"2025-09-02","close":6830.0},{"date":"2025-09-03","close":6830.0},{"date":"2025-09-04","close":6720.0},{"date":"2025-09-05","close":6610.0},{"date":"2025-09-08","close":6500.0},{"date":"2025-09-09","close":6860.0},{"date":"2025-09-10","close":6850.0},{"date":"2025-09-11","close":6680.0},{"date":"2025-09-12","close":6600.0},{"date":"2025-09-15","close":6730.0},{"date":"2025-09-16","close":6570.0},{"date":"2025-09-17","close":6380.0},{"date":"2025-09-18","close":6400.0},{"date":"2025-09-19","close":7480.0},{"date":"2025-09-22","close":7050.0},{"date":"2025-09-23","close":6540.0},{"date":"2025-09-24","close":6480.0},{"date":"2025-09-25","close":8420.0},{"date":"2025-09-26","close":8760.0},{"date":"2025-09-29","close":8410.0},{"date":"2025-09-30","close":7720.0},{"date":"2025-10-01","close":7520.0},{"date":"2025-10-02","close":7460.0},{"date":"2025-10-10","close":7480.0},{"date":"2025-10-13","close":7290.0},{"date":"2025-10-14","close":7120.0},{"date":"2025-10-15","close":7230.0},{"date":"2025-10-16","close":6950.0},{"date":"2025-10-17","close":6720.0},{"date":"2025-10-20","close":6840.0},{"date":"2025-10-21","close":6760.0},{"date":"2025-10-22","close":6770.0},{"date":"2025-10-23","close":6800.0},{"date":"2025-10-24","close":6780.0},{"date":"2025-10-27","close":6860.0},{"date":"2025-10-28","close":6740.0},{"date":"2025-10-29","close":6730.0},{"date":"2025-10-30","close":6470.0},{"date":"2025-10-31","close":6470.0},{"date":"2025-11-03","close":6400.0},{"date":"2025-11-04","close":6410.0},{"date":"2025-11-05","close":6200.0},{"date":"2025-11-06","close":6100.0},{"date":"2025-11-07","close":5940.0},{"date":"2025-11-10","close":6160.0},{"date":"2025-11-11","close":6100.0},{"date":"2025-11-12","close":6550.0},{"date":"2025-11-13","close":6580.0},{"date":"2025-11-14","close":6540.0},{"date":"2025-11-17","close":6560.0},{"date":"2025-11-18","close":6200.0},{"date":"2025-11-19","close":6140.0},{"date":"2025-11-20","close":6300.0},{"date":"2025-11-21","close":6390.0},{"date":"2025-11-24","close":6130.0},{"date":"2025-11-25","close":6080.0},{"date":"2025-11-26","close":6270.0},{"date":"2025-11-27","close":6080.0},{"date":"2025-11-28","close":6070.0},{"date":"2025-12-01","close":6090.0},{"date":"2025-12-02","close":6000.0},{"date":"2025-12-03","close":6020.0},{"date":"2025-12-04","close":6010.0},{"date":"2025-12-05","close":6000.0},{"date":"2025-12-08","close":5990.0},{"date":"2025-12-09","close":6010.0},{"date":"2025-12-10","close":6050.0},{"date":"2025-12-11","close":6020.0},{"date":"2025-12-12","close":6120.0},{"date":"2025-12-15","close":5920.0},{"date":"2025-12-16","close":5520.0},{"date":"2025-12-17","close":5430.0},{"date":"2025-12-18","close":5330.0},{"date":"2025-12-19","close":5430.0},{"date":"2025-12-22","close":5650.0},{"date":"2025-12-23","close":5560.0},{"date":"2025-12-24","close":5410.0},{"date":"2025-12-26","close":5270.0},{"date":"2025-12-29","close":5400.0},{"date":"2025-12-30","close":5270.0},{"date":"2026-01-02","close":5510.0},{"date":"2026-01-05","close":5490.0},{"date":"2026-01-06","close":5650.0},{"date":"2026-01-07","close":5480.0},{"date":"2026-01-08","close":5300.0},{"date":"2026-01-09","close":5380.0},{"date":"2026-01-12","close":5350.0},{"date":"2026-01-13","close":5310.0},{"date":"2026-01-14","close":5270.0},{"date":"2026-01-15","close":5300.0},{"date":"2026-01-16","close":5140.0},{"date":"2026-01-19","close":5050.0},{"date":"2026-01-20","close":5120.0},{"date":"2026-01-21","close":4910.0},{"date":"2026-01-22","close":4875.0},{"date":"2026-01-23","close":5570.0},{"date":"2026-01-26","close":5900.0},{"date":"2026-01-27","close":6410.0},{"date":"2026-01-28","close":6300.0},{"date":"2026-01-29","close":6130.0},{"date":"2026-01-30","close":5830.0},{"date":"2026-02-02","close":5630.0},{"date":"2026-02-03","close":5740.0},{"date":"2026-02-04","close":5760.0},{"date":"2026-02-05","close":5550.0},{"date":"2026-02-06","close":5340.0},{"date":"2026-02-09","close":5500.0},{"date":"2026-02-10","close":5700.0},{"date":"2026-02-11","close":5590.0},{"date":"2026-02-12","close":5520.0},{"date":"2026-02-13","close":5630.0},{"date":"2026-02-19","close":5640.0},{"date":"2026-02-20","close":5620.0},{"date":"2026-02-23","close":5570.0},{"date":"2026-02-24","close":5450.0},{"date":"2026-02-25","close":5310.0},{"date":"2026-02-26","close":5250.0},{"date":"2026-02-27","close":5040.0},{"date":"2026-03-03","close":4860.0},{"date":"2026-03-04","close":4205.0},{"date":"2026-03-05","close":4640.0},{"date":"2026-03-06","close":4715.0},{"date":"2026-03-09","close":4465.0},{"date":"2026-03-10","close":4645.0},{"date":"2026-03-11","close":4665.0},{"date":"2026-03-12","close":4675.0},{"date":"2026-03-13","close":4710.0},{"date":"2026-03-16","close":4610.0},{"date":"2026-03-17","close":4810.0},{"date":"2026-03-18","close":4670.0},{"date":"2026-03-19","close":4730.0},{"date":"2026-03-20","close":4805.0},{"date":"2026-03-23","close":4535.0},{"date":"2026-03-24","close":4685.0},{"date":"2026-03-25","close":4650.0},{"date":"2026-03-26","close":4570.0},{"date":"2026-03-27","close":4640.0},{"date":"2026-03-30","close":4515.0},{"date":"2026-03-31","close":4390.0},{"date":"2026-04-01","close":4630.0},{"date":"2026-04-02","close":4370.0},{"date":"2026-04-03","close":4395.0},{"date":"2026-04-06","close":4605.0},{"date":"2026-04-07","close":4575.0},{"date":"2026-04-08","close":4700.0},{"date":"2026-04-09","close":4610.0},{"date":"2026-04-10","close":4820.0},{"date":"2026-04-13","close":4745.0},{"date":"2026-04-14","close":4920.0},{"date":"2026-04-15","close":5090.0},{"date":"2026-04-16","close":5280.0},{"date":"2026-04-17","close":5170.0},{"date":"2026-04-20","close":5260.0},{"date":"2026-04-21","close":5170.0},{"date":"2026-04-22","close":5160.0},{"date":"2026-04-23","close":5090.0},{"date":"2026-04-24","close":5110.0},{"date":"2026-04-27","close":5110.0},{"date":"2026-04-28","close":5120.0},{"date":"2026-04-29","close":5090.0},{"date":"2026-04-30","close":5100.0},{"date":"2026-05-04","close":5040.0},{"date":"2026-05-06","close":5020.0},{"date":"2026-05-07","close":4810.0},{"date":"2026-05-08","close":4760.0},{"date":"2026-05-11","close":4760.0},{"date":"2026-05-12","close":4615.0},{"date":"2026-05-13","close":4500.0},{"date":"2026-05-14","close":4485.0},{"date":"2026-05-15","close":4300.0},{"date":"2026-05-18","close":4275.0},{"date":"2026-05-19","close":4295.0},{"date":"2026-05-20","close":4180.0},{"date":"2026-05-21","close":4175.0},{"date":"2026-05-22","close":4320.0},{"date":"2026-05-26","close":4260.0},{"date":"2026-05-27","close":4080.0},{"date":"2026-05-28","close":4035.0},{"date":"2026-05-29","close":3995.0},{"date":"2026-06-01","close":3805.0},{"date":"2026-06-02","close":3815.0},{"date":"2026-06-04","close":3760.0},{"date":"2026-06-05","close":3685.0},{"date":"2026-06-08","close":3345.0},{"date":"2026-06-09","close":3430.0},{"date":"2026-06-10","close":3395.0},{"date":"2026-06-11","close":3370.0},{"date":"2026-06-12","close":3440.0},{"date":"2026-06-15","close":3410.0},{"date":"2026-06-16","close":3410.0},{"date":"2026-06-17","close":3475.0},{"date":"2026-06-18","close":3410.0},{"date":"2026-06-19","close":3385.0},{"date":"2026-06-22","close":3235.0},{"date":"2026-06-23","close":3145.0},{"date":"2026-06-24","close":3080.0},{"date":"2026-06-25","close":2970.0},{"date":"2026-06-26","close":2760.0},{"date":"2026-06-29","close":2860.0},{"date":"2026-06-30","close":2975.0},{"date":"2026-07-01","close":3020.0},{"date":"2026-07-02","close":2955.0},{"date":"2026-07-03","close":2900.0},{"date":"2026-07-06","close":2905.0},{"date":"2026-07-07","close":2855.0},{"date":"2026-07-08","close":2715.0},{"date":"2026-07-09","close":2730.0},{"date":"2026-07-10","close":2795.0},{"date":"2026-07-13","close":2770.0},{"date":"2026-07-14","close":2775.0},{"date":"2026-07-15","close":2755.0},{"date":"2026-07-16","close":2740.0},{"date":"2026-07-20","close":2670.0},{"date":"2026-07-21","close":2700.0},{"date":"2026-07-22","close":2695.0},{"date":"2026-07-23","close":2775.0},{"date":"2026-07-24","close":2690.0},{"date":"2026-07-27","close":2675.0},{"date":"2026-07-28","close":2520.0},{"date":"2026-07-29","close":2235.0},{"date":"2026-07-30","close":2200.0},{"date":"2026-07-31","close":2310.0},{"date":"2026-08-03","close":2345.0},{"date":"2026-08-04","close":2600.0},{"date":"2026-08-05","close":2700.0},{"date":"2026-08-06","close":2690.0},{"date":"2026-08-07","close":2625.0},{"date":"2026-08-10","close":2840.0},{"date":"2026-08-11","close":3185.0},{"date":"2026-08-12","close":3055.0},{"date":"2026-08-13","close":3290.0},{"date":"2026-08-14","close":3520.0},{"date":"2026-08-18","close":4010.0},{"date":"2026-08-19","close":3800.0},{"date":"2026-08-20","close":3835.0},{"date":"2026-08-21","close":3590.0},{"date":"2026-08-24","close":3760.0},{"date":"2026-08-25","close":3870.0},{"date":"2026-08-26","close":3950.0},{"date":"2026-08-27","close":3835.0},{"date":"2026-08-28","close":4200.0},{"date":"2026-08-31","close":4080.0},{"date":"2026-09-01","close":4150.0},{"date":"2026-09-02","close":3995.0},{"date":"2026-09-03","close":3880.0},{"date":"2026-09-04","close":3940.0},{"date":"2026-09-07","close":3930.0},{"date":"2026-09-08","close":3865.0},{"date":"2026-09-09","close":3855.0},{"date":"2026-09-10","close":3820.0},{"date":"2026-09-11","close":3755.0},{"date":"2026-09-14","close":3980.0},{"date":"2026-09-15","close":4020.0},{"date":"2026-09-16","close":3970.0},{"date":"2026-09-17","close":3950.0},{"date":"2026-09-18","close":3930.0},{"date":"2026-09-21","close":4005.0},{"date":"2026-09-22","close":4040.0},{"date":"2026-09-23","close":3990.0},{"date":"2026-09-28","close":4105.0},{"date":"2026-09-29","close":4050.0},{"date":"2026-09-30","close":3995.0},{"date":"2026-10-01","close":4075.0},{"date":"2026-10-02","close":4040.0},{"date":"2026-10-06","close":4205.0},{"date":"2026-10-07","close":4135.0},{"date":"2026-10-08","close":4180.0},{"date":"2026-10-12","close":4030.0},{"date":"2026-10-13","close":3915.0},{"date":"2026-10-14","close":3900.0},{"date":"2026-10-15","close":3715.0},{"date":"2026-10-16","close":3800.0},{"date":"2026-10-19","close":3900.0},{"date":"2026-10-20","close":3890.0},{"date":"2026-10-21","close":3935.0},{"date":"2026-10-22","close":3815.0},{"date":"2026-10-23","close":3630.0}],"chart_data":[{"date":"2024-10-23","open":7720,"high":8210,"low":7580,"close":7580,"volume":391935,"rsi_14":35.8,"sma_20":8883.5},{"date":"2024-10-24","open":7580,"high":7810,"low":7310,"close":7530,"volume":244767,"rsi_14":37.96,"sma_20":8921.5},{"date":"2024-10-25","open":7470,"high":7600,"low":7210,"close":7350,"volume":213313,"rsi_14":7.97,"sma_20":8935.5},{"date":"2024-10-28","open":7700,"high":7950,"low":7110,"close":7110,"volume":684461,"rsi_14":7.06,"sma_20":8920.0},{"date":"2024-10-29","open":7150,"high":7830,"low":7040,"close":7440,"volume":2035428,"rsi_14":14.42,"sma_20":8924.0},{"date":"2024-10-30","open":7430,"high":7940,"low":7310,"close":7310,"volume":899364,"rsi_14":14.45,"sma_20":8886.0},{"date":"2024-10-31","open":7150,"high":7250,"low":6900,"close":6900,"volume":353638,"rsi_14":13.93,"sma_20":8769.5},{"date":"2024-11-01","open":6750,"high":6790,"low":6400,"close":6500,"volume":299139,"rsi_14":10.57,"sma_20":8652.0},{"date":"2024-11-04","open":6400,"high":6640,"low":6380,"close":6610,"volume":133992,"rsi_14":15.1,"sma_20":8451.5},{"date":"2024-11-05","open":6610,"high":6640,"low":6470,"close":6480,"volume":103925,"rsi_14":16.18,"sma_20":8243.5},{"date":"2024-11-06","open":6510,"high":6680,"low":6330,"close":6370,"volume":341920,"rsi_14":11.86,"sma_20":8037.0},{"date":"2024-11-07","open":6240,"high":6370,"low":6070,"close":6110,"volume":183320,"rsi_14":11.08,"sma_20":7824.5},{"date":"2024-11-08","open":6170,"high":6540,"low":6110,"close":6280,"volume":166426,"rsi_14":19.06,"sma_20":7633.0},{"date":"2024-11-11","open":6420,"high":7800,"low":6290,"close":7320,"volume":4917461,"rsi_14":44.35,"sma_20":7487.5},{"date":"2024-11-12","open":7320,"high":8540,"low":6870,"close":7420,"volume":9080886,"rsi_14":47.81,"sma_20":7387.0,"sma_60":8563.83},{"date":"2024-11-13","open":7280,"high":8000,"low":6700,"close":6740,"volume":2904908,"rsi_14":40.79,"sma_20":7272.5,"sma_60":8413.67},{"date":"2024-11-14","open":6590,"high":6900,"low":6080,"close":6080,"volume":588456,"rsi_14":36.69,"sma_20":7116.5,"sma_60":8301.67},{"date":"2024-11-15","open":6150,"high":6180,"low":5610,"close":5950,"volume":493755,"rsi_14":37.55,"sma_20":6954.0,"sma_60":8195.17},{"date":"2024-11-18","open":5860,"high":6210,"low":5810,"close":6020,"volume":202271,"rsi_14":33.86,"sma_20":6842.0,"sma_60":8103.67},{"date":"2024-11-19","open":6090,"high":6380,"low":5760,"close":5900,"volume":688345,"rsi_14":33.94,"sma_20":6750.0,"sma_60":8034.17},{"date":"2024-11-20","open":5900,"high":6000,"low":5760,"close":5770,"volume":183031,"rsi_14":36.25,"sma_20":6659.5,"sma_60":7968.67},{"date":"2024-11-21","open":5720,"high":5840,"low":5470,"close":5470,"volume":371754,"rsi_14":37.16,"sma_20":6556.5,"sma_60":7902.67},{"date":"2024-11-22","open":5460,"high":5530,"low":5230,"close":5240,"volume":269703,"rsi_14":33.41,"sma_20":6451.0,"sma_60":7838.0},{"date":"2024-11-25","open":5480,"high":6230,"low":5450,"close":5680,"volume":2853886,"rsi_14":40.99,"sma_20":6379.5,"sma_60":7786.67},{"date":"2024-11-26","open":5720,"high":5820,"low":5590,"close":5790,"volume":317907,"rsi_14":43.47,"sma_20":6297.0,"sma_60":7739.67},{"date":"2024-11-27","open":5710,"high":5950,"low":5600,"close":5900,"volume":364989,"rsi_14":47.55,"sma_20":6226.5,"sma_60":7688.0},{"date":"2024-11-28","open":5990,"high":5990,"low":5690,"close":5710,"volume":260017,"rsi_14":43.39,"sma_20":6167.0,"sma_60":7642.0},{"date":"2024-11-29","open":5740,"high":5750,"low":5430,"close":5600,"volume":335808,"rsi_14":24.56,"sma_20":6122.0,"sma_60":7601.5},{"date":"2024-12-02","open":5990,"high":6070,"low":5320,"close":5320,"volume":530637,"rsi_14":20.51,"sma_20":6057.5,"sma_60":7556.5},{"date":"2024-12-03","open":5310,"high":5570,"low":5300,"close":5570,"volume":129840,"rsi_14":31.31,"sma_20":6012.0,"sma_60":7489.83},{"date":"2024-12-04","open":5350,"high":5480,"low":5240,"close":5290,"volume":168334,"rsi_14":35.64,"sma_20":5958.0,"sma_60":7397.33},{"date":"2024-12-05","open":5300,"high":5300,"low":5080,"close":5140,"volume":158130,"rsi_14":35.38,"sma_20":5909.5,"sma_60":7324.67},{"date":"2024-12-06","open":5070,"high":5150,"low":4755,"close":4800,"volume":244072,"rsi_14":29.93,"sma_20":5835.5,"sma_60":7256.33},{"date":"2024-12-09","open":4600,"high":4695,"low":4105,"close":4125,"volume":297786,"rsi_14":25.31,"sma_20":5675.75,"sma_60":7188.08},{"date":"2024-12-10","open":4100,"high":4510,"low":4100,"close":4475,"volume":201581,"rsi_14":33.03,"sma_20":5528.5,"sma_60":7132.67},{"date":"2024-12-11","open":4475,"high":4900,"low":4475,"close":4900,"volume":212906,"rsi_14":42.77,"sma_20":5436.5,"sma_60":7087.33},{"date":"2024-12-12","open":4935,"high":4935,"low":4750,"close":4840,"volume":83053,"rsi_14":44.69,"sma_20":5374.5,"sma_60":7051.67},{"date":"2024-12-13","open":4730,"high":5580,"low":4730,"close":5580,"volume":849076,"rsi_14":48.77,"sma_20":5356.0,"sma_60":7026.83},{"date":"2024-12-16","open":7250,"high":7250,"low":7250,"close":7250,"volume":495519,"rsi_14":62.97,"sma_20":5417.5,"sma_60":7028.17},{"date":"2024-12-17","open":9420,"high":9420,"low":7860,"close":8350,"volume":14622904,"rsi_14":68.5,"sma_20":5540.0,"sma_60":7048.33},{"date":"2024-12-18","open":8580,"high":9040,"low":7710,"close":7890,"volume":6267993,"rsi_14":65.82,"sma_20":5646.0,"sma_60":7063.0},{"date":"2024-12-19","open":8500,"high":8560,"low":7910,"close":8300,"volume":3215728,"rsi_14":68.78,"sma_20":5787.5,"sma_60":7088.5},{"date":"2024-12-20","open":7400,"high":7800,"low":6390,"close":6820,"volume":1688432,"rsi_14":58.94,"sma_20":5866.5,"sma_60":7084.33},{"date":"2024-12-23","open":6750,"high":7350,"low":6750,"close":6840,"volume":877278,"rsi_14":57.78,"sma_20":5924.5,"sma_60":7074.67},{"date":"2024-12-24","open":6850,"high":7350,"low":6260,"close":7100,"volume":959188,"rsi_14":61.12,"sma_20":5990.0,"sma_60":7070.33},{"date":"2024-12-26","open":6940,"high":7240,"low":6650,"close":6740,"volume":600088,"rsi_14":59.58,"sma_20":6032.0,"sma_60":7048.17},{"date":"2024-12-27","open":6640,"high":7140,"low":6420,"close":6660,"volume":691151,"rsi_14":61.5,"sma_20":6079.5,"sma_60":7005.33},{"date":"2024-12-30","open":6400,"high":6650,"low":6300,"close":6490,"volume":266785,"rsi_14":65.59,"sma_20":6124.0,"sma_60":6966.0},{"date":"2025-01-02","open":6600,"high":6760,"low":6350,"close":6740,"volume":313007,"rsi_14":65.13,"sma_20":6195.0,"sma_60":6901.33},{"date":"2025-01-03","open":6740,"high":7040,"low":6540,"close":6960,"volume":345108,"rsi_14":64.15,"sma_20":6264.5,"sma_60":6840.0},{"date":"2025-01-06","open":6820,"high":6850,"low":6440,"close":6470,"volume":329200,"rsi_14":60.57,"sma_20":6323.5,"sma_60":6772.83},{"date":"2025-01-07","open":6450,"high":6600,"low":6400,"close":6410,"volume":144752,"rsi_14":55.9,"sma_20":6387.0,"sma_60":6707.0},{"date":"2025-01-08","open":6350,"high":6390,"low":5940,"close":6010,"volume":406777,"rsi_14":39.24,"sma_20":6447.5,"sma_60":6638.67},{"date":"2025-01-09","open":5920,"high":6150,"low":5760,"close":6010,"volume":193396,"rsi_14":24.89,"sma_20":6541.75,"sma_60":6568.33},{"date":"2025-01-10","open":6100,"high":6110,"low":5880,"close":6010,"volume":101955,"rsi_14":27.62,"sma_20":6618.5,"sma_60":6511.33},{"date":"2025-01-13","open":5900,"high":5970,"low":5700,"close":5730,"volume":145543,"rsi_14":18.43,"sma_20":6660.0,"sma_60":6456.33},{"date":"2025-01-14","open":5670,"high":5900,"low":5670,"close":5760,"volume":119434,"rsi_14":29.77,"sma_20":6706.0,"sma_60":6399.0},{"date":"2025-01-15","open":5820,"high":7320,"low":5550,"close":7040,"volume":3455125,"rsi_14":52.58,"sma_20":6779.0,"sma_60":6363.0},{"date":"2025-01-16","open":6590,"high":7430,"low":6510,"close":6760,"volume":6480543,"rsi_14":45.64,"sma_20":6754.5,"sma_60":6338.0},{"date":"2025-01-17","open":6780,"high":7020,"low":6440,"close":6460,"volume":883407,"rsi_14":46.35,"sma_20":6660.0,"sma_60":6316.67},{"date":"2025-01-20","open":6600,"high":7320,"low":6400,"close":6720,"volume":3160130,"rsi_14":50.75,"sma_20":6601.5,"sma_60":6302.33},{"date":"2025-01-21","open":6720,"high":6850,"low":6470,"close":6570,"volume":476057,"rsi_14":51.0,"sma_20":6515.0,"sma_60":6286.33},{"date":"2025-01-22","open":6510,"high":6610,"low":6350,"close":6410,"volume":279621,"rsi_14":45.78,"sma_20":6494.5,"sma_60":6270.67},{"date":"2025-01-23","open":6390,"high":6390,"low":5850,"close":5890,"volume":589905,"rsi_14":37.29,"sma_20":6447.0,"sma_60":6250.33},{"date":"2025-01-24","open":5920,"high":6280,"low":5750,"close":5750,"volume":671162,"rsi_14":40.67,"sma_20":6379.5,"sma_60":6222.17},{"date":"2025-01-31","open":5700,"high":5810,"low":5600,"close":5660,"volume":155082,"rsi_14":40.36,"sma_20":6325.5,"sma_60":6194.67},{"date":"2025-02-03","open":5590,"high":5640,"low":5300,"close":5410,"volume":174561,"rsi_14":41.98,"sma_20":6263.0,"sma_60":6169.83},{"date":"2025-02-04","open":5420,"high":5540,"low":5310,"close":5380,"volume":152421,"rsi_14":41.64,"sma_20":6207.5,"sma_60":6151.17},{"date":"2025-02-05","open":5340,"high":5870,"low":5320,"close":5520,"volume":666025,"rsi_14":43.73,"sma_20":6146.5,"sma_60":6133.0},{"date":"2025-02-06","open":5500,"high":5500,"low":5380,"close":5420,"volume":127735,"rsi_14":45.84,"sma_20":6069.5,"sma_60":6115.33},{"date":"2025-02-07","open":5410,"high":5450,"low":5250,"close":5290,"volume":129589,"rsi_14":43.86,"sma_20":6010.5,"sma_60":6097.33},{"date":"2025-02-10","open":5410,"high":5420,"low":5210,"close":5320,"volume":90207,"rsi_14":16.67,"sma_20":5956.0,"sma_60":6084.17},{"date":"2025-02-11","open":5320,"high":5330,"low":5230,"close":5270,"volume":87273,"rsi_14":18.3,"sma_20":5919.0,"sma_60":6067.33},{"date":"2025-02-12","open":5270,"high":5970,"low":5120,"close":5170,"volume":1276822,"rsi_14":20.0,"sma_20":5877.0,"sma_60":6031.5},{"date":"2025-02-13","open":5160,"high":5270,"low":5130,"close":5170,"volume":119262,"rsi_14":8.99,"sma_20":5835.0,"sma_60":5994.0,"sma_120":7278.92},{"date":"2025-02-14","open":5190,"high":5260,"low":5100,"close":5110,"volume":125782,"rsi_14":9.44,"sma_20":5804.0,"sma_60":5966.83,"sma_120":7190.25},{"date":"2025-02-17","open":5080,"high":5210,"low":5050,"close":5210,"volume":74477,"rsi_14":15.52,"sma_20":5776.5,"sma_60":5952.33,"sma_120":7127.0},{"date":"2025-02-18","open":5200,"high":5230,"low":5160,"close":5190,"volume":53675,"rsi_14":21.77,"sma_20":5684.0,"sma_60":5939.67,"sma_120":7067.42},{"date":"2025-02-19","open":5130,"high":5250,"low":5130,"close":5160,"volume":85793,"rsi_14":23.89,"sma_20":5604.0,"sma_60":5925.33,"sma_120":7014.5},{"date":"2025-02-20","open":5200,"high":5320,"low":5110,"close":5190,"volume":148174,"rsi_14":28.04,"sma_20":5540.5,"sma_60":5913.5,"sma_120":6973.83},{"date":"2025-02-21","open":5150,"high":5220,"low":5140,"close":5150,"volume":70443,"rsi_14":34.88,"sma_20":5462.0,"sma_60":5903.17,"sma_120":6935.92},{"date":"2025-02-24","open":5140,"high":6380,"low":5120,"close":5900,"volume":8228712,"rsi_14":66.46,"sma_20":5428.5,"sma_60":5910.33,"sma_120":6906.5},{"date":"2025-02-25","open":5700,"high":6190,"low":5650,"close":5720,"volume":2101257,"rsi_14":56.17,"sma_20":5394.0,"sma_60":5918.33,"sma_120":6878.17},{"date":"2025-02-26","open":6100,"high":6610,"low":5710,"close":5740,"volume":2339175,"rsi_14":60.39,"sma_20":5386.5,"sma_60":5919.33,"sma_120":6853.0},{"date":"2025-02-27","open":5840,"high":6250,"low":5650,"close":5940,"volume":2071968,"rsi_14":70.19,"sma_20":5396.0,"sma_60":5921.83,"sma_120":6830.75},{"date":"2025-02-28","open":5770,"high":5850,"low":5500,"close":5500,"volume":381688,"rsi_14":54.46,"sma_20":5388.0,"sma_60":5915.17,"sma_120":6801.58},{"date":"2025-03-04","open":5290,"high":5400,"low":5030,"close":5030,"volume":288798,"rsi_14":45.08,"sma_20":5369.0,"sma_60":5903.83,"sma_120":6772.92},{"date":"2025-03-05","open":5030,"high":5260,"low":5000,"close":5070,"volume":110063,"rsi_14":47.9,"sma_20":5353.5,"sma_60":5895.0,"sma_120":6748.25},{"date":"2025-03-06","open":5060,"high":5880,"low":5010,"close":5450,"volume":1913541,"rsi_14":55.07,"sma_20":5350.0,"sma_60":5897.17,"sma_120":6726.83},{"date":"2025-03-07","open":5320,"high":5390,"low":5110,"close":5110,"volume":253205,"rsi_14":50.0,"sma_20":5334.5,"sma_60":5889.5,"sma_120":6689.67},{"date":"2025-03-10","open":5110,"high":5570,"low":5090,"close":5190,"volume":487644,"rsi_14":49.67,"sma_20":5329.5,"sma_60":5887.83,"sma_120":6642.58},{"date":"2025-03-11","open":5120,"high":5340,"low":5110,"close":5190,"volume":193445,"rsi_14":50.0,"sma_20":5323.0,"sma_60":5888.67,"sma_120":6606.67},{"date":"2025-03-12","open":5210,"high":5440,"low":5210,"close":5270,"volume":240652,"rsi_14":51.8,"sma_20":5323.0,"sma_60":5896.5,"sma_120":6576.42},{"date":"2025-03-13","open":5260,"high":5340,"low":5160,"close":5160,"volume":104505,"rsi_14":49.52,"sma_20":5322.5,"sma_60":5913.75,"sma_120":6550.92},{"date":"2025-03-14","open":5160,"high":5370,"low":5150,"close":5320,"volume":92602,"rsi_14":52.62,"sma_20":5330.0,"sma_60":5927.83,"sma_120":6530.25},{"date":"2025-03-17","open":5330,"high":5360,"low":5240,"close":5300,"volume":78873,"rsi_14":38.1,"sma_20":5339.5,"sma_60":5934.5,"sma_120":6510.92},{"date":"2025-03-18","open":5270,"high":5350,"low":5250,"close":5260,"volume":51617,"rsi_14":40.34,"sma_20":5342.0,"sma_60":5941.5,"sma_120":6496.58},{"date":"2025-03-19","open":5260,"high":5480,"low":5220,"close":5430,"volume":244456,"rsi_14":43.87,"sma_20":5354.0,"sma_60":5939.0,"sma_120":6482.92},{"date":"2025-03-20","open":5430,"high":5920,"low":5380,"close":5430,"volume":752510,"rsi_14":39.06,"sma_20":5367.5,"sma_60":5908.67,"sma_120":6468.42},{"date":"2025-03-21","open":5530,"high":5740,"low":5400,"close":5590,"volume":300056,"rsi_14":52.2,"sma_20":5387.5,"sma_60":5862.67,"sma_120":6455.5},{"date":"2025-03-24","open":5650,"high":5850,"low":5470,"close":5810,"volume":318334,"rsi_14":71.67,"sma_20":5420.5,"sma_60":5828.0,"sma_120":6445.5},{"date":"2025-03-25","open":5860,"high":6110,"low":5770,"close":5840,"volume":945846,"rsi_14":71.51,"sma_20":5417.5,"sma_60":5787.0,"sma_120":6437.75},{"date":"2025-03-26","open":6380,"high":7010,"low":4815,"close":4905,"volume":17150339,"rsi_14":38.38,"sma_20":5376.75,"sma_60":5755.08,"sma_120":6419.71},{"date":"2025-03-27","open":4950,"high":5040,"low":4510,"close":4510,"volume":1278127,"rsi_14":37.5,"sma_20":5315.25,"sma_60":5716.25,"sma_120":6395.46},{"date":"2025-03-28","open":4585,"high":4640,"low":4355,"close":4380,"volume":389459,"rsi_14":33.47,"sma_20":5237.25,"sma_60":5670.92,"sma_120":6370.62},{"date":"2025-03-31","open":4275,"high":4460,"low":4275,"close":4395,"volume":185603,"rsi_14":33.87,"sma_20":5182.0,"sma_60":5631.83,"sma_120":6340.0},{"date":"2025-04-01","open":4405,"high":4810,"low":4255,"close":4470,"volume":1130714,"rsi_14":33.74,"sma_20":5154.0,"sma_60":5595.33,"sma_120":6300.33},{"date":"2025-04-02","open":4480,"high":4505,"low":4225,"close":4225,"volume":300386,"rsi_14":31.98,"sma_20":5111.75,"sma_60":5557.58,"sma_120":6261.79},{"date":"2025-04-03","open":4060,"high":4345,"low":4050,"close":4165,"volume":163363,"rsi_14":26.85,"sma_20":5047.5,"sma_60":5514.67,"sma_120":6208.0},{"date":"2025-04-04","open":4165,"high":4460,"low":4070,"close":4365,"volume":469803,"rsi_14":32.52,"sma_20":5010.25,"sma_60":5471.42,"sma_120":6155.71},{"date":"2025-04-07","open":4235,"high":4300,"low":4045,"close":4080,"volume":263693,"rsi_14":29.79,"sma_20":4954.75,"sma_60":5431.58,"sma_120":6102.21},{"date":"2025-04-08","open":4160,"high":4260,"low":4110,"close":4190,"volume":163866,"rsi_14":28.32,"sma_20":4904.75,"sma_60":5394.58,"sma_120":6050.79},{"date":"2025-04-09","open":4135,"high":4220,"low":3970,"close":4010,"volume":192253,"rsi_14":26.64,"sma_20":4841.75,"sma_60":5361.25,"sma_120":5999.96},{"date":"2025-04-10","open":4190,"high":4285,"low":4080,"close":4255,"volume":99046,"rsi_14":28.64,"sma_20":4796.5,"sma_60":5332.0,"sma_120":5950.17},{"date":"2025-04-11","open":4200,"high":4330,"low":4195,"close":4300,"volume":86390,"rsi_14":24.41,"sma_20":4745.5,"sma_60":5303.5,"sma_120":5907.42},{"date":"2025-04-14","open":4300,"high":4420,"low":4285,"close":4355,"volume":77014,"rsi_14":25.04,"sma_20":4698.25,"sma_60":5280.58,"sma_120":5868.46},{"date":"2025-04-15","open":4395,"high":4750,"low":4330,"close":4560,"volume":494025,"rsi_14":42.32,"sma_20":4663.25,"sma_60":5260.58,"sma_120":5829.79},{"date":"2025-04-16","open":4560,"high":4610,"low":4365,"close":4550,"volume":182512,"rsi_14":51.08,"sma_20":4619.25,"sma_60":5219.08,"sma_120":5791.04},{"date":"2025-04-17","open":4515,"high":4570,"low":4455,"close":4500,"volume":96726,"rsi_14":53.37,"sma_20":4572.75,"sma_60":5181.42,"sma_120":5759.71},{"date":"2025-04-18","open":4500,"high":4595,"low":4445,"close":4565,"volume":274461,"rsi_14":54.64,"sma_20":4521.5,"sma_60":5149.83,"sma_120":5733.25},{"date":"2025-04-21","open":5010,"high":5510,"low":4755,"close":4765,"volume":2397182,"rsi_14":57.54,"sma_20":4469.25,"sma_60":5117.25,"sma_120":5709.79},{"date":"2025-04-22","open":4705,"high":4750,"low":4535,"close":4560,"volume":294207,"rsi_14":58.75,"sma_20":4405.25,"sma_60":5083.75,"sma_120":5685.04},{"date":"2025-04-23","open":4580,"high":4720,"low":4555,"close":4585,"volume":180258,"rsi_14":61.17,"sma_20":4389.25,"sma_60":5053.33,"sma_120":5662.0},{"date":"2025-04-24","open":4550,"high":4660,"low":4470,"close":4480,"volume":146311,"rsi_14":53.22,"sma_20":4387.75,"sma_60":5029.83,"sma_120":5640.08},{"date":"2025-04-25","open":4515,"high":4575,"low":4480,"close":4520,"volume":94646,"rsi_14":64.29,"sma_20":4394.75,"sma_60":5009.33,"sma_120":5615.75},{"date":"2025-04-28","open":4535,"high":4555,"low":4400,"close":4420,"volume":103437,"rsi_14":57.52,"sma_20":4396.0,"sma_60":4988.67,"sma_120":5591.67},{"date":"2025-04-29","open":4375,"high":4455,"low":4355,"close":4420,"volume":74840,"rsi_14":65.19,"sma_20":4393.5,"sma_60":4972.17,"sma_120":5571.0},{"date":"2025-04-30","open":4470,"high":4620,"low":4380,"close":4420,"volume":158729,"rsi_14":57.47,"sma_20":4403.25,"sma_60":4956.17,"sma_120":5553.67},{"date":"2025-05-02","open":4550,"high":4850,"low":4420,"close":4420,"volume":432434,"rsi_14":55.66,"sma_20":4416.0,"sma_60":4937.83,"sma_120":5535.42},{"date":"2025-05-07","open":4350,"high":4480,"low":4300,"close":4420,"volume":105591,"rsi_14":53.23,"sma_20":4418.75,"sma_60":4921.17,"sma_120":5518.25},{"date":"2025-05-08","open":4420,"high":4435,"low":4350,"close":4370,"volume":61187,"rsi_14":38.82,"sma_20":4433.25,"sma_60":4905.83,"sma_120":5501.58},{"date":"2025-05-09","open":4450,"high":4610,"low":4350,"close":4360,"volume":123129,"rsi_14":38.82,"sma_20":4441.75,"sma_60":4889.83,"sma_120":5487.0},{"date":"2025-05-12","open":4350,"high":4425,"low":4350,"close":4400,"volume":53181,"rsi_14":44.05,"sma_20":4461.25,"sma_60":4875.33,"sma_120":5471.33},{"date":"2025-05-13","open":4400,"high":4450,"low":4360,"close":4360,"volume":58826,"rsi_14":37.42,"sma_20":4466.5,"sma_60":4861.83,"sma_120":5446.67},{"date":"2025-05-14","open":4385,"high":4385,"low":4280,"close":4350,"volume":62749,"rsi_14":16.8,"sma_20":4469.0,"sma_60":4848.17,"sma_120":5421.08},{"date":"2025-05-15","open":4350,"high":4415,"low":4320,"close":4345,"volume":48133,"rsi_14":24.71,"sma_20":4468.5,"sma_60":4835.42,"sma_120":5401.12},{"date":"2025-05-16","open":4430,"high":4710,"low":4330,"close":4330,"volume":432606,"rsi_14":19.28,"sma_20":4457.0,"sma_60":4820.75,"sma_120":5386.54},{"date":"2025-05-19","open":4330,"high":4400,"low":4200,"close":4200,"volume":90132,"rsi_14":18.18,"sma_20":4439.5,"sma_60":4804.25,"sma_120":5371.96},{"date":"2025-05-20","open":4250,"high":4280,"low":4170,"close":4205,"volume":79207,"rsi_14":11.11,"sma_20":4424.75,"sma_60":4788.33,"sma_120":5356.83},{"date":"2025-05-21","open":4170,"high":4240,"low":4170,"close":4185,"volume":38807,"rsi_14":13.85,"sma_20":4405.75,"sma_60":4771.58,"sma_120":5342.54},{"date":"2025-05-22","open":4200,"high":4255,"low":4120,"close":4125,"volume":46367,"rsi_14":11.69,"sma_20":4373.75,"sma_60":4754.5,"sma_120":5328.83},{"date":"2025-05-23","open":4125,"high":4210,"low":4055,"close":4165,"volume":52466,"rsi_14":20.0,"sma_20":4354.0,"sma_60":4725.58,"sma_120":5317.96},{"date":"2025-05-26","open":4200,"high":4270,"low":4160,"close":4235,"volume":34554,"rsi_14":31.31,"sma_20":4336.5,"sma_60":4700.83,"sma_120":5309.58},{"date":"2025-05-27","open":4235,"high":4370,"low":4235,"close":4370,"volume":75201,"rsi_14":46.03,"sma_20":4331.0,"sma_60":4678.0,"sma_120":5298.67},{"date":"2025-05-28","open":4400,"high":4600,"low":4350,"close":4480,"volume":122183,"rsi_14":57.97,"sma_20":4329.0,"sma_60":4653.67,"sma_120":5287.75},{"date":"2025-05-29","open":4480,"high":4480,"low":4400,"close":4460,"volume":44622,"rsi_14":57.14,"sma_20":4331.0,"sma_60":4636.33,"sma_120":5275.75},{"date":"2025-05-30","open":4420,"high":4460,"low":4400,"close":4405,"volume":25086,"rsi_14":50.35,"sma_20":4330.25,"sma_60":4625.92,"sma_120":5264.88},{"date":"2025-06-02","open":4405,"high":4525,"low":4380,"close":4410,"volume":37041,"rsi_14":53.68,"sma_20":4329.75,"sma_60":4614.92,"sma_120":5254.96},{"date":"2025-06-04","open":4425,"high":4550,"low":4415,"close":4540,"volume":82266,"rsi_14":61.88,"sma_20":4335.75,"sma_60":4599.75,"sma_120":5248.46},{"date":"2025-06-05","open":4570,"high":4570,"low":4465,"close":4520,"volume":60122,"rsi_14":60.74,"sma_20":4340.75,"sma_60":4589.92,"sma_120":5239.71},{"date":"2025-06-09","open":4585,"high":5190,"low":4580,"close":5020,"volume":1357690,"rsi_14":76.54,"sma_20":4373.25,"sma_60":4587.08,"sma_120":5237.46},{"date":"2025-06-10","open":5150,"high":5150,"low":4840,"close":4940,"volume":279466,"rsi_14":79.6,"sma_20":4402.25,"sma_60":4582.92,"sma_120":5235.79},{"date":"2025-06-11","open":4980,"high":5400,"low":4855,"close":5180,"volume":1232248,"rsi_14":82.83,"sma_20":4441.25,"sma_60":4581.42,"sma_120":5238.96},{"date":"2025-06-12","open":5090,"high":5200,"low":5000,"close":5030,"volume":245435,"rsi_14":76.16,"sma_20":4474.75,"sma_60":4579.25,"sma_120":5246.5},{"date":"2025-06-13","open":5040,"high":5130,"low":4750,"close":4805,"volume":207407,"rsi_14":69.1,"sma_20":4497.5,"sma_60":4570.67,"sma_120":5249.25},{"date":"2025-06-16","open":4815,"high":5050,"low":4755,"close":5000,"volume":181950,"rsi_14":71.58,"sma_20":4530.25,"sma_60":4565.67,"sma_120":5250.08},{"date":"2025-06-17","open":5100,"high":6500,"low":5030,"close":6500,"volume":2391105,"rsi_14":83.66,"sma_20":4638.75,"sma_60":4586.33,"sma_120":5263.92},{"date":"2025-06-18","open":7250,"high":7830,"low":6570,"close":7180,"volume":10428402,"rsi_14":85.93,"sma_20":4787.75,"sma_60":4615.5,"sma_120":5277.25},{"date":"2025-06-19","open":7410,"high":8480,"low":7140,"close":7250,"volume":7387218,"rsi_14":85.79,"sma_20":4940.0,"sma_60":4645.83,"sma_120":5277.25},{"date":"2025-06-20","open":7210,"high":7740,"low":6870,"close":7470,"volume":1764832,"rsi_14":86.98,"sma_20":5104.25,"sma_60":4677.17,"sma_120":5269.92},{"date":"2025-06-23","open":7210,"high":7660,"low":7170,"close":7560,"volume":337441,"rsi_14":88.43,"sma_20":5276.0,"sma_60":4706.33,"sma_120":5267.17},{"date":"2025-06-24","open":7850,"high":7850,"low":7640,"close":7850,"volume":340433,"rsi_14":89.18,"sma_20":5460.25,"sma_60":4739.83,"sma_120":5263.42},{"date":"2025-06-25","open":7610,"high":7610,"low":7300,"close":7500,"volume":224068,"rsi_14":82.1,"sma_20":5623.5,"sma_60":4783.08,"sma_120":5269.08},{"date":"2025-06-26","open":7500,"high":7500,"low":6130,"close":6510,"volume":991443,"rsi_14":67.83,"sma_20":5730.5,"sma_60":4816.42,"sma_120":5266.33},{"date":"2025-06-27","open":6650,"high":6730,"low":6080,"close":6280,"volume":362828,"rsi_14":61.86,"sma_20":5820.5,"sma_60":4848.08,"sma_120":5259.5},{"date":"2025-06-30","open":6280,"high":6300,"low":5900,"close":6000,"volume":262178,"rsi_14":59.62,"sma_20":5897.5,"sma_60":4874.83,"sma_120":5253.33},{"date":"2025-07-01","open":6100,"high":7500,"low":6030,"close":6870,"volume":2092101,"rsi_14":63.76,"sma_20":6020.75,"sma_60":4914.83,"sma_120":5255.08},{"date":"2025-07-02","open":6560,"high":6790,"low":6080,"close":6200,"volume":1064678,"rsi_14":58.78,"sma_20":6110.25,"sma_60":4947.75,"sma_120":5252.67},{"date":"2025-07-03","open":6200,"high":6310,"low":5700,"close":5700,"volume":423796,"rsi_14":56.45,"sma_20":6168.25,"sma_60":4973.33,"sma_120":5244.0},{"date":"2025-07-04","open":5710,"high":7100,"low":5710,"close":6170,"volume":2974064,"rsi_14":58.11,"sma_20":6250.75,"sma_60":5003.42,"sma_120":5237.42},{"date":"2025-07-07","open":6170,"high":6990,"low":6170,"close":6380,"volume":1805656,"rsi_14":48.99,"sma_20":6318.75,"sma_60":5041.75,"sma_120":5236.67},{"date":"2025-07-08","open":6560,"high":6590,"low":6210,"close":6280,"volume":313410,"rsi_14":41.57,"sma_20":6385.75,"sma_60":5076.58,"sma_120":5235.58},{"date":"2025-07-09","open":6240,"high":7370,"low":6220,"close":6940,"volume":2978640,"rsi_14":47.39,"sma_20":6473.75,"sma_60":5125.42,"sma_120":5243.33},{"date":"2025-07-10","open":7020,"high":9020,"low":6690,"close":9020,"volume":8509853,"rsi_14":59.95,"sma_20":6673.25,"sma_60":5204.83,"sma_120":5268.42},{"date":"2025-07-11","open":9400,"high":10710,"low":9200,"close":9610,"volume":16540281,"rsi_14":62.36,"sma_20":6913.5,"sma_60":5293.33,"sma_120":5298.42},{"date":"2025-07-14","open":9790,"high":10470,"low":9510,"close":9620,"volume":5552979,"rsi_14":61.05,"sma_20":7144.5,"sma_60":5381.08,"sma_120":5330.83},{"date":"2025-07-15","open":9500,"high":10050,"low":9280,"close":9360,"volume":2699189,"rsi_14":61.74,"sma_20":7287.5,"sma_60":5461.08,"sma_120":5360.83},{"date":"2025-07-16","open":9030,"high":10120,"low":8890,"close":9620,"volume":4460850,"rsi_14":71.63,"sma_20":7409.5,"sma_60":5545.58,"sma_120":5382.33},{"date":"2025-07-17","open":10120,"high":10120,"low":8620,"close":8640,"volume":1773225,"rsi_14":64.86,"sma_20":7479.0,"sma_60":5614.58,"sma_120":5398.0},{"date":"2025-07-18","open":8720,"high":9300,"low":8510,"close":8640,"volume":1202597,"rsi_14":67.23,"sma_20":7537.5,"sma_60":5682.5,"sma_120":5416.17},{"date":"2025-07-21","open":8750,"high":8770,"low":8270,"close":8400,"volume":474551,"rsi_14":60.88,"sma_20":7579.5,"sma_60":5743.08,"sma_120":5430.17},{"date":"2025-07-22","open":8300,"high":8530,"low":8090,"close":8320,"volume":565449,"rsi_14":66.46,"sma_20":7603.0,"sma_60":5805.75,"sma_120":5444.75},{"date":"2025-07-23","open":8120,"high":8200,"low":7850,"close":7980,"volume":381165,"rsi_14":68.15,"sma_20":7627.0,"sma_60":5862.33,"sma_120":5457.83},{"date":"2025-07-24","open":7980,"high":8070,"low":7520,"close":7700,"volume":381162,"rsi_14":62.56,"sma_20":7686.5,"sma_60":5916.0,"sma_120":5472.92},{"date":"2025-07-25","open":7750,"high":8920,"low":7610,"close":8330,"volume":3698230,"rsi_14":64.98,"sma_20":7789.0,"sma_60":5979.5,"sma_120":5494.42},{"date":"2025-07-28","open":8400,"high":8600,"low":7840,"close":7840,"volume":544911,"rsi_14":61.3,"sma_20":7881.0,"sma_60":6036.5,"sma_120":5512.58},{"date":"2025-07-29","open":7840,"high":8220,"low":7550,"close":7760,"volume":386235,"rsi_14":56.49,"sma_20":7925.5,"sma_60":6092.17,"sma_120":5532.17},{"date":"2025-07-30","open":7640,"high":7920,"low":7370,"close":7400,"volume":241283,"rsi_14":32.39,"sma_20":7985.5,"sma_60":6141.83,"sma_120":5549.0},{"date":"2025-07-31","open":7400,"high":8100,"low":7370,"close":7660,"volume":560238,"rsi_14":27.17,"sma_20":8083.5,"sma_60":6195.83,"sma_120":5566.83},{"date":"2025-08-01","open":7510,"high":7580,"low":6870,"close":6950,"volume":378868,"rsi_14":23.14,"sma_20":8122.5,"sma_60":6238.0,"sma_120":5579.58},{"date":"2025-08-04","open":6910,"high":7290,"low":6890,"close":7080,"volume":211818,"rsi_14":26.45,"sma_20":8157.5,"sma_60":6283.17,"sma_120":5594.5},{"date":"2025-08-05","open":7120,"high":7290,"low":6960,"close":7060,"volume":145923,"rsi_14":22.17,"sma_20":8196.5,"sma_60":6328.17,"sma_120":5609.0},{"date":"2025-08-06","open":7150,"high":7280,"low":6840,"close":6990,"volume":111907,"rsi_14":27.64,"sma_20":8199.0,"sma_60":6371.33,"sma_120":5623.33},{"date":"2025-08-07","open":7110,"high":7230,"low":6950,"close":6970,"volume":184712,"rsi_14":27.49,"sma_20":8096.5,"sma_60":6414.83,"sma_120":5638.33},{"date":"2025-08-08","open":6900,"high":7050,"low":6870,"close":6910,"volume":82433,"rsi_14":28.9,"sma_20":7961.5,"sma_60":6457.5,"sma_120":5652.83},{"date":"2025-08-11","open":6910,"high":7080,"low":6740,"close":6900,"volume":144163,"rsi_14":29.48,"sma_20":7825.5,"sma_60":6500.08,"sma_120":5667.75},{"date":"2025-08-12","open":6950,"high":7140,"low":6770,"close":6840,"volume":129476,"rsi_14":32.08,"sma_20":7699.5,"sma_60":6541.92,"sma_120":5681.33},{"date":"2025-08-13","open":7070,"high":7070,"low":6660,"close":6680,"volume":133595,"rsi_14":33.33,"sma_20":7552.5,"sma_60":6583.25,"sma_120":5693.75},{"date":"2025-08-14","open":6590,"high":7050,"low":6590,"close":6910,"volume":193437,"rsi_14":23.31,"sma_20":7466.0,"sma_60":6628.33,"sma_120":5708.33},{"date":"2025-08-18","open":6860,"high":6960,"low":6710,"close":6800,"volume":79245,"rsi_14":27.19,"sma_20":7374.0,"sma_60":6671.92,"sma_120":5721.75},{"date":"2025-08-19","open":6720,"high":7470,"low":6680,"close":7070,"volume":683308,"rsi_14":36.03,"sma_20":7307.5,"sma_60":6721.0,"sma_120":5737.75},{"date":"2025-08-20","open":6900,"high":7340,"low":6550,"close":7240,"volume":383456,"rsi_14":46.49,"sma_20":7253.5,"sma_60":6772.25,"sma_120":5748.92},{"date":"2025-08-21","open":7250,"high":7360,"low":7060,"close":7100,"volume":257845,"rsi_14":37.04,"sma_20":7209.5,"sma_60":6820.0,"sma_120":5760.42},{"date":"2025-08-22","open":7070,"high":7200,"low":6780,"close":6840,"volume":197466,"rsi_14":46.78,"sma_20":7166.5,"sma_60":6861.17,"sma_120":5769.58},{"date":"2025-08-25","open":6900,"high":7180,"low":6810,"close":6860,"volume":207735,"rsi_14":43.12,"sma_20":7093.0,"sma_60":6900.83,"sma_120":5777.25},{"date":"2025-08-26","open":6770,"high":6880,"low":6510,"close":6550,"volume":142149,"rsi_14":36.51,"sma_20":7028.5,"sma_60":6935.67,"sma_120":5786.0},{"date":"2025-08-27","open":6570,"high":6660,"low":6330,"close":6400,"volume":141514,"rsi_14":35.03,"sma_20":6960.5,"sma_60":6968.92,"sma_120":5797.42},{"date":"2025-08-28","open":6340,"high":6490,"low":6310,"close":6310,"volume":75691,"rsi_14":33.82,"sma_20":6906.0,"sma_60":7000.58,"sma_120":5807.75},{"date":"2025-08-29","open":6380,"high":6470,"low":6300,"close":6400,"volume":69582,"rsi_14":37.68,"sma_20":6843.0,"sma_60":7031.58,"sma_120":5815.67},{"date":"2025-09-01","open":6580,"high":7080,"low":6310,"close":6790,"volume":471402,"rsi_14":47.76,"sma_20":6835.0,"sma_60":7069.42,"sma_120":5829.67},{"date":"2025-09-02","open":6890,"high":6950,"low":6620,"close":6830,"volume":252785,"rsi_14":49.79,"sma_20":6822.5,"sma_60":7099.58,"sma_120":5843.33},{"date":"2025-09-03","open":6830,"high":6920,"low":6570,"close":6830,"volume":140539,"rsi_14":53.3,"sma_20":6811.0,"sma_60":7131.08,"sma_120":5857.0},{"date":"2025-09-04","open":6870,"high":6900,"low":6650,"close":6720,"volume":136608,"rsi_14":45.58,"sma_20":6797.5,"sma_60":7156.75,"sma_120":5869.08},{"date":"2025-09-05","open":6760,"high":6760,"low":6550,"close":6610,"volume":81996,"rsi_14":45.58,"sma_20":6779.5,"sma_60":7183.08,"sma_120":5881.17},{"date":"2025-09-08","open":6610,"high":6750,"low":6480,"close":6500,"volume":80888,"rsi_14":35.68,"sma_20":6759.0,"sma_60":7211.33,"sma_120":5891.0},{"date":"2025-09-09","open":6520,"high":7000,"low":6500,"close":6860,"volume":311118,"rsi_14":41.28,"sma_20":6757.0,"sma_60":7242.33,"sma_120":5904.0},{"date":"2025-09-10","open":6950,"high":6950,"low":6690,"close":6850,"volume":137773,"rsi_14":43.9,"sma_20":6757.5,"sma_60":7248.17,"sma_120":5917.25},{"date":"2025-09-11","open":6860,"high":6860,"low":6660,"close":6680,"volume":131754,"rsi_14":45.92,"sma_20":6757.5,"sma_60":7239.83,"sma_120":5927.67},{"date":"2025-09-12","open":6800,"high":6960,"low":6600,"close":6600,"volume":217701,"rsi_14":43.56,"sma_20":6742.0,"sma_60":7229.0,"sma_120":5937.42},{"date":"2025-09-15","open":6650,"high":6750,"low":6500,"close":6730,"volume":135381,"rsi_14":54.89,"sma_20":6738.5,"sma_60":7216.67,"sma_120":5946.92},{"date":"2025-09-16","open":6720,"high":6770,"low":6550,"close":6570,"volume":100587,"rsi_14":54.59,"sma_20":6713.5,"sma_60":7200.17,"sma_120":5953.25},{"date":"2025-09-17","open":6630,"high":6630,"low":6360,"close":6380,"volume":109034,"rsi_14":51.79,"sma_20":6670.5,"sma_60":7175.67,"sma_120":5957.75},{"date":"2025-09-18","open":6340,"high":6430,"low":6281,"close":6400,"volume":86399,"rsi_14":51.3,"sma_20":6638.0,"sma_60":7158.17,"sma_120":5970.62},{"date":"2025-09-19","open":6470,"high":8380,"low":6450,"close":7480,"volume":8414040,"rsi_14":63.42,"sma_20":6670.0,"sma_60":7174.33,"sma_120":5995.38},{"date":"2025-09-22","open":7360,"high":7450,"low":7010,"close":7050,"volume":838697,"rsi_14":53.72,"sma_20":6679.5,"sma_60":7187.17,"sma_120":6017.62},{"date":"2025-09-23","open":7110,"high":7110,"low":6540,"close":6540,"volume":648838,"rsi_14":45.82,"sma_20":6679.0,"sma_60":7196.17,"sma_120":6035.5},{"date":"2025-09-24","open":6560,"high":6870,"low":6400,"close":6480,"volume":409122,"rsi_14":46.49,"sma_20":6683.0,"sma_60":7189.67,"sma_120":6052.25},{"date":"2025-09-25","open":6530,"high":8420,"low":6350,"close":8420,"volume":10574510,"rsi_14":67.24,"sma_20":6788.5,"sma_60":7226.67,"sma_120":6087.21},{"date":"2025-09-26","open":8590,"high":9800,"low":8490,"close":8760,"volume":14956694,"rsi_14":70.62,"sma_20":6906.5,"sma_60":7277.67,"sma_120":6125.5},{"date":"2025-09-29","open":8920,"high":8920,"low":8150,"close":8410,"volume":1941266,"rsi_14":64.17,"sma_20":6987.5,"sma_60":7315.0,"sma_120":6159.21},{"date":"2025-09-30","open":8410,"high":8430,"low":7610,"close":7720,"volume":1325291,"rsi_14":57.07,"sma_20":7032.0,"sma_60":7337.33,"sma_120":6189.54},{"date":"2025-10-01","open":7700,"high":7830,"low":7480,"close":7520,"volume":657377,"rsi_14":56.8,"sma_20":7066.5,"sma_60":7358.0,"sma_120":6217.29},{"date":"2025-10-02","open":7570,"high":7780,"low":7420,"close":7460,"volume":585041,"rsi_14":57.07,"sma_20":7104.0,"sma_60":7366.83,"sma_120":6246.12},{"date":"2025-10-10","open":7500,"high":7730,"low":7250,"close":7480,"volume":496307,"rsi_14":56.22,"sma_20":7147.5,"sma_60":7341.17,"sma_120":6273.0},{"date":"2025-10-13","open":7250,"high":7450,"low":7200,"close":7290,"volume":279418,"rsi_14":55.94,"sma_20":7187.0,"sma_60":7302.5,"sma_120":6297.92},{"date":"2025-10-14","open":7360,"high":7610,"low":7100,"close":7120,"volume":637248,"rsi_14":56.13,"sma_20":7200.0,"sma_60":7260.83,"sma_120":6320.96},{"date":"2025-10-15","open":7440,"high":7570,"low":7120,"close":7230,"volume":375502,"rsi_14":56.41,"sma_20":7219.0,"sma_60":7225.33,"sma_120":6343.21},{"date":"2025-10-16","open":7230,"high":7330,"low":6920,"close":6950,"volume":298408,"rsi_14":45.03,"sma_20":7232.5,"sma_60":7180.83,"sma_120":6363.21},{"date":"2025-10-17","open":6950,"high":7000,"low":6660,"close":6720,"volume":321214,"rsi_14":46.78,"sma_20":7238.5,"sma_60":7148.83,"sma_120":6381.71},{"date":"2025-10-20","open":6720,"high":6950,"low":6610,"close":6840,"volume":147087,"rsi_14":53.16,"sma_20":7244.0,"sma_60":7118.83,"sma_120":6400.67},{"date":"2025-10-21","open":6930,"high":7120,"low":6690,"close":6760,"volume":260977,"rsi_14":52.94,"sma_20":7253.5,"sma_60":7091.5,"sma_120":6417.29},{"date":"2025-10-22","open":6830,"high":6850,"low":6640,"close":6770,"volume":116057,"rsi_14":20.85,"sma_20":7273.0,"sma_60":7065.67,"sma_120":6435.71},{"date":"2025-10-23","open":6740,"high":7010,"low":6600,"close":6800,"volume":178041,"rsi_14":11.11,"sma_20":7290.5,"sma_60":7046.0,"sma_120":6454.17},{"date":"2025-10-24","open":6830,"high":6900,"low":6650,"close":6780,"volume":140315,"rsi_14":12.79,"sma_20":7255.5,"sma_60":7030.67,"sma_120":6473.33},{"date":"2025-10-27","open":6780,"high":6900,"low":6730,"close":6860,"volume":143924,"rsi_14":22.78,"sma_20":7246.0,"sma_60":7006.17,"sma_120":6492.83},{"date":"2025-10-28","open":6900,"high":6900,"low":6710,"close":6740,"volume":94835,"rsi_14":24.0,"sma_20":7256.0,"sma_60":6987.83,"sma_120":6512.17},{"date":"2025-10-29","open":6740,"high":6840,"low":6700,"close":6730,"volume":117772,"rsi_14":24.66,"sma_20":7268.5,"sma_60":6970.67,"sma_120":6531.42},{"date":"2025-10-30","open":6740,"high":6740,"low":6410,"close":6470,"volume":229846,"rsi_14":20.47,"sma_20":7171.0,"sma_60":6955.17,"sma_120":6548.5},{"date":"2025-10-31","open":6460,"high":6620,"low":6390,"close":6470,"volume":96313,"rsi_14":23.03,"sma_20":7056.5,"sma_60":6935.33,"sma_120":6565.58},{"date":"2025-11-03","open":6450,"high":6730,"low":6400,"close":6400,"volume":128170,"rsi_14":24.65,"sma_20":6956.0,"sma_60":6926.17,"sma_120":6582.08},{"date":"2025-11-04","open":6400,"high":6550,"low":6300,"close":6410,"volume":146026,"rsi_14":18.94,"sma_20":6890.5,"sma_60":6915.0,"sma_120":6599.08},{"date":"2025-11-05","open":6420,"high":6460,"low":5970,"close":6200,"volume":193818,"rsi_14":20.0,"sma_20":6824.5,"sma_60":6900.67,"sma_120":6614.42},{"date":"2025-11-06","open":6300,"high":6300,"low":5990,"close":6100,"volume":81305,"rsi_14":22.32,"sma_20":6756.0,"sma_60":6885.83,"sma_120":6628.58},{"date":"2025-11-07","open":5980,"high":6100,"low":5850,"close":5940,"volume":108374,"rsi_14":11.21,"sma_20":6679.0,"sma_60":6868.67,"sma_120":6641.75},{"date":"2025-11-10","open":5970,"high":6220,"low":5940,"close":6160,"volume":93145,"rsi_14":26.92,"sma_20":6622.5,"sma_60":6856.17,"sma_120":6656.83},{"date":"2025-11-11","open":6240,"high":6490,"low":6040,"close":6100,"volume":81430,"rsi_14":25.19,"sma_20":6571.5,"sma_60":6842.83,"sma_120":6671.46},{"date":"2025-11-12","open":6130,"high":6720,"low":6120,"close":6550,"volume":450842,"rsi_14":42.94,"sma_20":6537.5,"sma_60":6838.0,"sma_120":6689.96},{"date":"2025-11-13","open":6580,"high":6640,"low":6360,"close":6580,"volume":124794,"rsi_14":44.38,"sma_20":6519.0,"sma_60":6836.33,"sma_120":6709.79},{"date":"2025-11-14","open":6460,"high":6630,"low":6370,"close":6540,"volume":174463,"rsi_14":40.8,"sma_20":6510.0,"sma_60":6830.17,"sma_120":6729.25},{"date":"2025-11-17","open":6540,"high":6700,"low":6390,"close":6560,"volume":141847,"rsi_14":44.51,"sma_20":6496.0,"sma_60":6826.17,"sma_120":6749.04},{"date":"2025-11-18","open":6460,"high":6490,"low":6140,"close":6200,"volume":104662,"rsi_14":36.68,"sma_20":6468.0,"sma_60":6811.67,"sma_120":6766.33},{"date":"2025-11-19","open":6200,"high":6340,"low":6000,"close":6140,"volume":93593,"rsi_14":40.78,"sma_20":6436.5,"sma_60":6793.33,"sma_120":6782.79},{"date":"2025-11-20","open":6300,"high":6640,"low":6200,"close":6300,"volume":119473,"rsi_14":45.64,"sma_20":6411.5,"sma_60":6780.0,"sma_120":6800.0},{"date":"2025-11-21","open":6050,"high":6470,"low":6030,"close":6390,"volume":149173,"rsi_14":49.75,"sma_20":6392.0,"sma_60":6772.5,"sma_120":6816.83},{"date":"2025-11-24","open":6600,"high":6690,"low":6110,"close":6130,"volume":260551,"rsi_14":43.69,"sma_20":6355.5,"sma_60":6760.33,"sma_120":6830.58},{"date":"2025-11-25","open":6370,"high":6420,"low":6060,"close":6080,"volume":96079,"rsi_14":47.09,"sma_20":6322.5,"sma_60":6752.5,"sma_120":6844.08},{"date":"2025-11-26","open":6120,"high":6400,"low":6050,"close":6270,"volume":105539,"rsi_14":53.95,"sma_20":6299.5,"sma_60":6750.33,"sma_120":6859.62},{"date":"2025-11-27","open":6340,"high":6420,"low":6060,"close":6080,"volume":143049,"rsi_14":53.21,"sma_20":6280.0,"sma_60":6746.5,"sma_120":6873.54},{"date":"2025-11-28","open":6040,"high":6150,"low":6030,"close":6070,"volume":66920,"rsi_14":47.72,"sma_20":6260.0,"sma_60":6741.0,"sma_120":6886.29},{"date":"2025-12-01","open":6100,"high":6220,"low":6030,"close":6090,"volume":131989,"rsi_14":49.74,"sma_20":6244.5,"sma_60":6729.33,"sma_120":6899.38},{"date":"2025-12-02","open":6010,"high":6090,"low":5960,"close":6000,"volume":90766,"rsi_14":32.48,"sma_20":6224.0,"sma_60":6715.5,"sma_120":6907.54},{"date":"2025-12-03","open":6030,"high":6080,"low":5990,"close":6020,"volume":81193,"rsi_14":32.05,"sma_20":6215.0,"sma_60":6702.0,"sma_120":6916.54},{"date":"2025-12-04","open":6020,"high":6080,"low":5920,"close":6010,"volume":47575,"rsi_14":32.68,"sma_20":6210.5,"sma_60":6690.17,"sma_120":6923.46},{"date":"2025-12-05","open":5960,"high":6100,"low":5920,"close":6000,"volume":81491,"rsi_14":31.58,"sma_20":6213.5,"sma_60":6680.0,"sma_120":6931.54},{"date":"2025-12-08","open":5990,"high":6000,"low":5930,"close":5990,"volume":38771,"rsi_14":41.03,"sma_20":6205.0,"sma_60":6671.5,"sma_120":6941.42},{"date":"2025-12-09","open":5970,"high":6010,"low":5900,"close":6010,"volume":42469,"rsi_14":44.25,"sma_20":6200.5,"sma_60":6657.33,"sma_120":6949.83},{"date":"2025-12-10","open":6020,"high":6280,"low":5980,"close":6050,"volume":145673,"rsi_14":37.62,"sma_20":6175.5,"sma_60":6644.0,"sma_120":6946.08},{"date":"2025-12-11","open":6070,"high":6200,"low":5930,"close":6020,"volume":100634,"rsi_14":30.53,"sma_20":6147.5,"sma_60":6633.0,"sma_120":6936.42},{"date":"2025-12-12","open":6080,"high":6130,"low":5980,"close":6120,"volume":53610,"rsi_14":49.37,"sma_20":6126.5,"sma_60":6625.0,"sma_120":6927.0},{"date":"2025-12-15","open":6060,"high":6060,"low":5900,"close":5920,"volume":63336,"rsi_14":41.49,"sma_20":6094.5,"sma_60":6611.5,"sma_120":6914.08},{"date":"2025-12-16","open":5850,"high":6080,"low":5510,"close":5520,"volume":193613,"rsi_14":17.39,"sma_20":6060.5,"sma_60":6594.0,"sma_120":6897.08},{"date":"2025-12-17","open":5520,"high":5590,"low":5300,"close":5430,"volume":106849,"rsi_14":19.05,"sma_20":6025.0,"sma_60":6578.17,"sma_120":6876.92},{"date":"2025-12-18","open":5310,"high":5510,"low":5280,"close":5330,"volume":46464,"rsi_14":17.54,"sma_20":5976.5,"sma_60":6559.5,"sma_120":6858.83},{"date":"2025-12-19","open":5330,"high":5520,"low":5200,"close":5430,"volume":68001,"rsi_14":22.95,"sma_20":5928.5,"sma_60":6525.33,"sma_120":6849.83},{"date":"2025-12-22","open":5530,"high":5670,"low":5480,"close":5650,"volume":57492,"rsi_14":37.04,"sma_20":5904.5,"sma_60":6502.0,"sma_120":6844.58},{"date":"2025-12-23","open":5710,"high":5710,"low":5540,"close":5560,"volume":33228,"rsi_14":33.8,"sma_20":5878.5,"sma_60":6485.67,"sma_120":6840.92},{"date":"2025-12-24","open":5620,"high":5620,"low":5330,"close":5410,"volume":56108,"rsi_14":30.77,"sma_20":5835.5,"sma_60":6467.83,"sma_120":6828.75},{"date":"2025-12-26","open":5410,"high":5490,"low":5250,"close":5270,"volume":42984,"rsi_14":28.4,"sma_20":5795.0,"sma_60":6415.33,"sma_120":6821.0},{"date":"2025-12-29","open":5390,"high":5420,"low":5250,"close":5400,"volume":34629,"rsi_14":33.7,"sma_20":5761.5,"sma_60":6359.33,"sma_120":6818.5},{"date":"2025-12-30","open":5360,"high":5370,"low":5260,"close":5270,"volume":26853,"rsi_14":30.73,"sma_20":5720.5,"sma_60":6307.0,"sma_120":6811.0},{"date":"2026-01-02","open":5270,"high":5510,"low":5100,"close":5510,"volume":43409,"rsi_14":37.26,"sma_20":5696.0,"sma_60":6270.17,"sma_120":6803.75},{"date":"2026-01-05","open":5550,"high":5570,"low":5350,"close":5490,"volume":39590,"rsi_14":37.44,"sma_20":5669.5,"sma_60":6236.33,"sma_120":6797.17},{"date":"2026-01-06","open":5540,"high":5670,"low":5500,"close":5650,"volume":64337,"rsi_14":39.17,"sma_20":5651.5,"sma_60":6206.0,"sma_120":6786.42},{"date":"2026-01-07","open":5720,"high":5720,"low":5330,"close":5480,"volume":97326,"rsi_14":39.72,"sma_20":5625.5,"sma_60":6172.67,"sma_120":6756.92},{"date":"2026-01-08","open":5340,"high":5460,"low":5260,"close":5300,"volume":44675,"rsi_14":44.27,"sma_20":5591.0,"sma_60":6139.5,"sma_120":6721.0},{"date":"2026-01-09","open":5400,"high":5420,"low":5280,"close":5380,"volume":49254,"rsi_14":48.69,"sma_20":5559.5,"sma_60":6110.5,"sma_120":6685.67},{"date":"2026-01-12","open":5420,"high":5440,"low":5290,"close":5350,"volume":47378,"rsi_14":50.54,"sma_20":5524.5,"sma_60":6079.17,"sma_120":6652.25},{"date":"2026-01-13","open":5390,"high":5420,"low":5220,"close":5310,"volume":91848,"rsi_14":46.63,"sma_20":5489.0,"sma_60":6051.83,"sma_120":6616.33},{"date":"2026-01-14","open":5270,"high":5330,"low":5210,"close":5270,"volume":46628,"rsi_14":38.12,"sma_20":5446.5,"sma_60":6027.67,"sma_120":6588.25},{"date":"2026-01-15","open":5330,"high":5330,"low":5050,"close":5300,"volume":103802,"rsi_14":41.56,"sma_20":5415.5,"sma_60":6002.0,"sma_120":6560.42},{"date":"2026-01-16","open":5300,"high":5450,"low":5120,"close":5140,"volume":88168,"rsi_14":41.29,"sma_20":5396.5,"sma_60":5975.0,"sma_120":6533.25},{"date":"2026-01-19","open":5140,"high":5140,"low":5050,"close":5050,"volume":41425,"rsi_14":37.23,"sma_20":5368.0,"sma_60":5918.67,"sma_120":6506.0},{"date":"2026-01-20","open":5050,"high":5350,"low":5010,"close":5120,"volume":128740,"rsi_14":44.27,"sma_20":5352.5,"sma_60":5891.0,"sma_120":6482.17},{"date":"2026-01-21","open":5100,"high":5100,"low":4845,"close":4910,"volume":123040,"rsi_14":26.56,"sma_20":5315.5,"sma_60":5858.5,"sma_120":6458.92},{"date":"2026-01-22","open":4955,"high":4955,"low":4830,"close":4875,"volume":72537,"rsi_14":26.25,"sma_20":5281.25,"sma_60":5827.42,"sma_120":6430.12},{"date":"2026-01-23","open":4880,"high":6010,"low":4875,"close":5570,"volume":2061646,"rsi_14":47.81,"sma_20":5289.25,"sma_60":5808.08,"sma_120":6411.21},{"date":"2026-01-26","open":5800,"high":6200,"low":5600,"close":5900,"volume":988253,"rsi_14":60.55,"sma_20":5320.75,"sma_60":5798.58,"sma_120":6395.71},{"date":"2026-01-27","open":5900,"high":7670,"low":5880,"close":6410,"volume":5204238,"rsi_14":73.92,"sma_20":5371.25,"sma_60":5797.58,"sma_120":6387.46},{"date":"2026-01-28","open":6440,"high":6440,"low":5800,"close":6300,"volume":740892,"rsi_14":69.57,"sma_20":5422.75,"sma_60":5795.92,"sma_120":6376.12},{"date":"2026-01-29","open":6050,"high":6400,"low":5870,"close":6130,"volume":326383,"rsi_14":65.66,"sma_20":5453.75,"sma_60":5791.25,"sma_120":6369.29},{"date":"2026-01-30","open":6050,"high":6100,"low":5830,"close":5830,"volume":169757,"rsi_14":59.45,"sma_20":5470.75,"sma_60":5785.08,"sma_120":6358.88},{"date":"2026-02-02","open":5970,"high":6040,"low":5600,"close":5630,"volume":187892,"rsi_14":56.19,"sma_20":5469.75,"sma_60":5777.25,"sma_120":6346.96},{"date":"2026-02-03","open":5680,"high":5950,"low":5630,"close":5740,"volume":135281,"rsi_14":57.36,"sma_20":5482.75,"sma_60":5773.92,"sma_120":6336.54},{"date":"2026-02-04","open":5690,"high":5830,"low":5620,"close":5760,"volume":116527,"rsi_14":60.88,"sma_20":5505.75,"sma_60":5784.25,"sma_120":6326.46},{"date":"2026-02-05","open":5760,"high":5760,"low":5510,"close":5550,"volume":110372,"rsi_14":56.7,"sma_20":5514.25,"sma_60":5774.08,"sma_120":6315.12},{"date":"2026-02-06","open":5450,"high":5520,"low":5150,"close":5340,"volume":125082,"rsi_14":54.56,"sma_20":5513.75,"sma_60":5761.42,"sma_120":6302.12},{"date":"2026-02-09","open":5390,"high":5790,"low":5320,"close":5500,"volume":201245,"rsi_14":55.81,"sma_20":5523.25,"sma_60":5743.92,"sma_120":6290.96},{"date":"2026-02-10","open":5500,"high":5820,"low":5420,"close":5700,"volume":87484,"rsi_14":62.12,"sma_20":5544.75,"sma_60":5729.25,"sma_120":6282.79},{"date":"2026-02-11","open":5800,"high":5800,"low":5470,"close":5590,"volume":55605,"rsi_14":60.72,"sma_20":5559.25,"sma_60":5713.42,"sma_120":6271.79},{"date":"2026-02-12","open":5600,"high":5600,"low":5360,"close":5520,"volume":92591,"rsi_14":49.08,"sma_20":5578.25,"sma_60":5696.08,"sma_120":6261.12},{"date":"2026-02-13","open":5430,"high":5800,"low":5430,"close":5630,"volume":103888,"rsi_14":44.58,"sma_20":5602.75,"sma_60":5686.58,"sma_120":6249.12},{"date":"2026-02-19","open":5600,"high":5690,"low":5460,"close":5640,"volume":50432,"rsi_14":30.65,"sma_20":5632.25,"sma_60":5678.25,"sma_120":6235.79},{"date":"2026-02-20","open":5600,"high":5880,"low":5540,"close":5620,"volume":118785,"rsi_14":32.11,"sma_20":5657.25,"sma_60":5666.92,"sma_120":6223.46},{"date":"2026-02-23","open":5620,"high":5640,"low":5480,"close":5570,"volume":90599,"rsi_14":34.27,"sma_20":5690.25,"sma_60":5653.25,"sma_120":6212.88},{"date":"2026-02-24","open":5570,"high":5570,"low":5400,"close":5450,"volume":56747,"rsi_14":38.12,"sma_20":5719.0,"sma_60":5641.92,"sma_120":6201.12},{"date":"2026-02-25","open":5440,"high":5450,"low":5300,"close":5310,"volume":57112,"rsi_14":39.61,"sma_20":5706.0,"sma_60":5629.08,"sma_120":6190.79},{"date":"2026-02-26","open":5550,"high":5770,"low":5200,"close":5250,"volume":188179,"rsi_14":33.56,"sma_20":5668.0,"sma_60":5474.5,"sma_120":5704.25},{"date":"2026-02-27","open":5230,"high":5230,"low":5000,"close":5040,"volume":109667,"rsi_14":28.57,"sma_20":5605.0,"sma_60":5594.75,"sma_120":6170.62},{"date":"2026-03-03","open":4890,"high":5120,"low":4860,"close":4860,"volume":78448,"rsi_14":29.09,"sma_20":5533.0,"sma_60":5574.58,"sma_120":6157.79},{"date":"2026-03-04","open":4755,"high":4830,"low":4075,"close":4205,"volume":167824,"rsi_14":22.91,"sma_20":5436.75,"sma_60":5543.17,"sma_120":6136.25},{"date":"2026-03-05","open":4400,"high":4750,"low":4400,"close":4640,"volume":98018,"rsi_14":31.86,"sma_20":5377.25,"sma_60":5520.5,"sma_120":6118.0},{"date":"2026-03-06","open":4600,"high":4840,"low":4545,"close":4715,"volume":46717,"rsi_14":28.06,"sma_20":5331.5,"sma_60":5498.75,"sma_120":6100.38},{"date":"2026-03-09","open":4655,"high":4655,"low":4320,"close":4465,"volume":54573,"rsi_14":26.42,"sma_20":5267.75,"sma_60":5473.0,"sma_120":6081.58},{"date":"2026-03-10","open":4650,"high":4705,"low":4515,"close":4645,"volume":37748,"rsi_14":32.46,"sma_20":5212.0,"sma_60":5450.42,"sma_120":6065.21},{"date":"2026-03-11","open":4745,"high":4790,"low":4500,"close":4665,"volume":50505,"rsi_14":29.94,"sma_20":5167.75,"sma_60":5428.33,"sma_120":6049.92},{"date":"2026-03-12","open":4665,"high":4760,"low":4510,"close":4675,"volume":27830,"rsi_14":29.94,"sma_20":5134.5,"sma_60":5406.08,"sma_120":6031.71},{"date":"2026-03-13","open":4660,"high":4715,"low":4395,"close":4710,"volume":34123,"rsi_14":31.2,"sma_20":5095.0,"sma_60":5383.75,"sma_120":6013.88},{"date":"2026-03-16","open":4675,"high":4680,"low":4585,"close":4610,"volume":17684,"rsi_14":30.57,"sma_20":5040.5,"sma_60":5325.0,"sma_120":5550.17},{"date":"2026-03-17","open":4720,"high":4810,"low":4640,"close":4810,"volume":32875,"rsi_14":37.45,"sma_20":5001.5,"sma_60":5338.42,"sma_120":5981.71},{"date":"2026-03-18","open":4850,"high":4850,"low":4670,"close":4670,"volume":28641,"rsi_14":37.45,"sma_20":4959.0,"sma_60":5317.58,"sma_120":5964.54},{"date":"2026-03-19","open":4690,"high":4790,"low":4540,"close":4730,"volume":34987,"rsi_14":39.8,"sma_20":4914.0,"sma_60":5304.42,"sma_120":5949.21},{"date":"2026-03-20","open":4770,"high":4845,"low":4695,"close":4805,"volume":23872,"rsi_14":45.13,"sma_20":4872.25,"sma_60":5294.0,"sma_120":5936.08},{"date":"2026-03-23","open":4890,"high":4890,"low":4530,"close":4535,"volume":23804,"rsi_14":43.51,"sma_20":4818.0,"sma_60":5280.75,"sma_120":5920.12},{"date":"2026-03-24","open":4600,"high":4700,"low":4530,"close":4685,"volume":22403,"rsi_14":62.0,"sma_20":4773.75,"sma_60":5268.33,"sma_120":5896.83},{"date":"2026-03-25","open":4650,"high":4700,"low":4600,"close":4650,"volume":26546,"rsi_14":50.31,"sma_20":4733.75,"sma_60":5251.67,"sma_120":5876.83},{"date":"2026-03-26","open":4660,"high":4745,"low":4525,"close":4570,"volume":18931,"rsi_14":45.48,"sma_20":4696.75,"sma_60":5235.17,"sma_120":5860.42},{"date":"2026-03-27","open":4570,"high":4655,"low":4410,"close":4640,"volume":18991,"rsi_14":56.14,"sma_20":4666.25,"sma_60":5222.33,"sma_120":5845.08},{"date":"2026-03-30","open":4530,"high":4600,"low":4370,"close":4515,"volume":18158,"rsi_14":45.26,"sma_20":4640.0,"sma_60":5209.75,"sma_120":5812.54},{"date":"2026-03-31","open":4480,"high":4595,"low":4360,"close":4390,"volume":21116,"rsi_14":40.68,"sma_20":4616.5,"sma_60":5192.92,"sma_120":5776.12},{"date":"2026-04-01","open":4470,"high":4650,"low":4470,"close":4630,"volume":16887,"rsi_14":48.53,"sma_20":4637.5,"sma_60":5182.17,"sma_120":5744.58},{"date":"2026-04-02","open":4625,"high":4700,"low":4305,"close":4370,"volume":50569,"rsi_14":41.15,"sma_20":4624.0,"sma_60":5163.17,"sma_120":5716.67},{"date":"2026-04-03","open":4490,"high":4500,"low":4370,"close":4395,"volume":18112,"rsi_14":44.17,"sma_20":4608.0,"sma_60":5144.92,"sma_120":5690.62},{"date":"2026-04-06","open":4400,"high":5090,"low":4390,"close":4605,"volume":150477,"rsi_14":44.47,"sma_20":4615.0,"sma_60":5127.5,"sma_120":5666.75},{"date":"2026-04-07","open":4645,"high":4655,"low":4460,"close":4575,"volume":47925,"rsi_14":47.28,"sma_20":4611.5,"sma_60":5112.42,"sma_120":5642.54},{"date":"2026-04-08","open":4590,"high":4700,"low":4585,"close":4700,"volume":37403,"rsi_14":49.17,"sma_20":4613.25,"sma_60":5102.42,"sma_120":5620.96},{"date":"2026-04-09","open":4540,"high":4790,"low":4540,"close":4610,"volume":28566,"rsi_14":44.66,"sma_20":4610.0,"sma_60":5089.58,"sma_120":5600.04},{"date":"2026-04-10","open":4580,"high":4945,"low":4580,"close":4820,"volume":74822,"rsi_14":58.07,"sma_20":4615.5,"sma_60":5080.75,"sma_120":5579.96},{"date":"2026-04-13","open":4800,"high":4860,"low":4700,"close":4745,"volume":45601,"rsi_14":51.78,"sma_20":4622.25,"sma_60":5071.33,"sma_120":5561.58},{"date":"2026-04-14","open":4765,"high":4950,"low":4765,"close":4920,"volume":37092,"rsi_14":57.38,"sma_20":4627.75,"sma_60":5065.5,"sma_120":5546.58},{"date":"2026-04-15","open":4950,"high":5300,"low":4905,"close":5090,"volume":123515,"rsi_14":63.54,"sma_20":4648.75,"sma_60":5062.0,"sma_120":5532.0},{"date":"2026-04-16","open":5090,"high":5340,"low":5070,"close":5280,"volume":100238,"rsi_14":65.69,"sma_20":4676.25,"sma_60":5064.33,"sma_120":5519.67},{"date":"2026-04-17","open":5340,"high":5500,"low":5150,"close":5170,"volume":61933,"rsi_14":66.17,"sma_20":4694.5,"sma_60":5066.33,"sma_120":5506.33},{"date":"2026-04-20","open":5140,"high":5350,"low":5090,"close":5260,"volume":50294,"rsi_14":71.86,"sma_20":4730.75,"sma_60":5068.67,"sma_120":5493.5},{"date":"2026-04-21","open":5300,"high":5340,"low":5150,"close":5170,"volume":28667,"rsi_14":64.77,"sma_20":4755.0,"sma_60":5073.0,"sma_120":5480.08},{"date":"2026-04-22","open":5170,"high":5170,"low":5010,"close":5160,"volume":38023,"rsi_14":74.69,"sma_20":4780.5,"sma_60":5077.75,"sma_120":5465.92},{"date":"2026-04-23","open":5230,"high":5230,"low":4975,"close":5090,"volume":42738,"rsi_14":71.12,"sma_20":4806.5,"sma_60":5069.75,"sma_120":5452.17},{"date":"2026-04-24","open":5170,"high":5180,"low":5050,"close":5110,"volume":14855,"rsi_14":67.35,"sma_20":4830.0,"sma_60":5056.58,"sma_120":5438.67},{"date":"2026-04-27","open":5080,"high":5210,"low":5060,"close":5110,"volume":31629,"rsi_14":68.77,"sma_20":4859.75,"sma_60":5034.92,"sma_120":5427.33},{"date":"2026-04-28","open":5210,"high":5210,"low":5040,"close":5120,"volume":19487,"rsi_14":66.03,"sma_20":4896.25,"sma_60":5015.25,"sma_120":5416.08},{"date":"2026-04-29","open":5150,"high":5180,"low":5070,"close":5090,"volume":23262,"rsi_14":69.2,"sma_20":4919.5,"sma_60":4997.92,"sma_120":5219.29},{"date":"2026-04-30","open":5120,"high":5190,"low":5050,"close":5100,"volume":17537,"rsi_14":61.25,"sma_20":5046.25,"sma_60":4733.42,"sma_120":4760.96},{"date":"2026-05-04","open":5050,"high":5120,"low":5020,"close":5040,"volume":28941,"rsi_14":64.25,"sma_20":4988.25,"sma_60":4975.92,"sma_120":5384.58},{"date":"2026-05-06","open":5070,"high":5340,"low":4990,"close":5020,"volume":111670,"rsi_14":55.68,"sma_20":5009.0,"sma_60":4963.92,"sma_120":5375.58},{"date":"2026-05-07","open":4950,"high":5130,"low":4800,"close":4810,"volume":46481,"rsi_14":34.78,"sma_20":5020.75,"sma_60":4948.08,"sma_120":5366.17},{"date":"2026-05-08","open":4810,"high":4830,"low":4710,"close":4760,"volume":17071,"rsi_14":16.67,"sma_20":5023.75,"sma_60":4934.92,"sma_120":5354.5},{"date":"2026-05-11","open":4780,"high":4850,"low":4700,"close":4760,"volume":44883,"rsi_14":19.4,"sma_20":5031.25,"sma_60":4925.25,"sma_120":5343.33},{"date":"2026-05-12","open":4830,"high":4845,"low":4360,"close":4615,"volume":59953,"rsi_14":5.52,"sma_20":5021.0,"sma_60":4910.5,"sma_120":5327.21},{"date":"2026-05-13","open":4615,"high":4635,"low":4410,"close":4500,"volume":36088,"rsi_14":5.33,"sma_20":5008.75,"sma_60":4890.5,"sma_120":5309.88},{"date":"2026-05-14","open":4540,"high":4700,"low":4445,"close":4485,"volume":43387,"rsi_14":5.3,"sma_20":4987.0,"sma_60":4872.08,"sma_120":5292.75},{"date":"2026-05-15","open":4550,"high":4575,"low":4210,"close":4300,"volume":62643,"rsi_14":4.6,"sma_20":4947.5,"sma_60":4851.75,"sma_120":5273.92},{"date":"2026-05-18","open":4300,"high":4330,"low":4080,"close":4275,"volume":38715,"rsi_14":2.29,"sma_20":4897.25,"sma_60":4829.17,"sma_120":5257.88},{"date":"2026-05-19","open":4275,"high":4435,"low":4155,"close":4295,"volume":20028,"rsi_14":4.47,"sma_20":4853.5,"sma_60":4806.75,"sma_120":5242.5},{"date":"2026-05-20","open":4295,"high":4370,"low":4000,"close":4180,"volume":33251,"rsi_14":3.0,"sma_20":4799.5,"sma_60":4782.75,"sma_120":5224.83},{"date":"2026-05-21","open":4250,"high":4280,"low":4105,"close":4175,"volume":36076,"rsi_14":3.08,"sma_20":4749.75,"sma_60":4759.5,"sma_120":5206.38},{"date":"2026-05-22","open":4175,"high":4365,"low":4100,"close":4320,"volume":30325,"rsi_14":14.86,"sma_20":4707.75,"sma_60":4740.67,"sma_120":5191.29},{"date":"2026-05-26","open":4320,"high":4495,"low":4200,"close":4260,"volume":25980,"rsi_14":14.86,"sma_20":4666.25,"sma_60":4723.17,"sma_120":5176.12},{"date":"2026-05-27","open":4260,"high":4260,"low":4005,"close":4080,"volume":48178,"rsi_14":12.99,"sma_20":4614.75,"sma_60":4703.67,"sma_120":5157.88},{"date":"2026-05-28","open":4015,"high":4080,"low":3925,"close":4035,"volume":47796,"rsi_14":14.93,"sma_20":4561.0,"sma_60":4686.92,"sma_120":5140.83},{"date":"2026-05-29","open":4000,"high":4050,"low":3815,"close":3995,"volume":52841,"rsi_14":15.07,"sma_20":4504.75,"sma_60":4672.5,"sma_120":5123.54},{"date":"2026-06-01","open":3940,"high":3975,"low":3745,"close":3805,"volume":41761,"rsi_14":12.84,"sma_20":4440.5,"sma_60":4665.83,"sma_120":5104.5},{"date":"2026-06-02","open":3780,"high":3930,"low":3450,"close":3815,"volume":56311,"rsi_14":15.22,"sma_20":4376.25,"sma_60":4652.08,"sma_120":5086.29},{"date":"2026-06-04","open":3785,"high":3805,"low":3520,"close":3760,"volume":17135,"rsi_14":16.06,"sma_20":4312.25,"sma_60":4636.17,"sma_120":5067.46},{"date":"2026-06-05","open":3850,"high":3850,"low":3470,"close":3685,"volume":49530,"rsi_14":15.22,"sma_20":4245.5,"sma_60":4623.17,"sma_120":5048.08},{"date":"2026-06-08","open":3500,"high":3680,"low":3330,"close":3345,"volume":53694,"rsi_14":13.41,"sma_20":4172.25,"sma_60":4601.5,"sma_120":5025.96},{"date":"2026-06-09","open":3350,"high":3550,"low":3345,"close":3430,"volume":32828,"rsi_14":19.05,"sma_20":4105.75,"sma_60":4580.92,"sma_120":5004.62},{"date":"2026-06-10","open":3380,"high":3480,"low":3330,"close":3395,"volume":18720,"rsi_14":17.39,"sma_20":4037.5,"sma_60":4559.58,"sma_120":4982.83},{"date":"2026-06-11","open":3395,"high":3405,"low":3235,"close":3370,"volume":27505,"rsi_14":18.6,"sma_20":3975.25,"sma_60":4537.25,"sma_120":4960.5},{"date":"2026-06-12","open":3380,"high":3535,"low":3340,"close":3440,"volume":33011,"rsi_14":22.88,"sma_20":3922.25,"sma_60":4517.75,"sma_120":4939.0},{"date":"2026-06-15","open":3430,"high":3530,"low":3280,"close":3410,"volume":45458,"rsi_14":13.31,"sma_20":3868.5,"sma_60":4494.42,"sma_120":4916.42},{"date":"2026-06-16","open":3520,"high":3590,"low":3300,"close":3410,"volume":24512,"rsi_14":13.98,"sma_20":3824.0,"sma_60":4473.42,"sma_120":4895.5},{"date":"2026-06-17","open":3410,"high":3540,"low":3340,"close":3475,"volume":33810,"rsi_14":33.85,"sma_20":3541.5,"sma_60":4328.75,"sma_120":4775.54},{"date":"2026-06-18","open":3550,"high":3590,"low":3340,"close":3410,"volume":31358,"rsi_14":21.2,"sma_20":3739.75,"sma_60":4429.25,"sma_120":4861.62},{"date":"2026-06-19","open":3390,"high":3390,"low":3100,"close":3385,"volume":60018,"rsi_14":21.5,"sma_20":3700.0,"sma_60":4410.08,"sma_120":4845.42},{"date":"2026-06-22","open":3420,"high":3420,"low":3150,"close":3235,"volume":30183,"rsi_14":22.33,"sma_20":3653.0,"sma_60":4385.92,"sma_120":4827.12},{"date":"2026-06-23","open":3270,"high":3270,"low":3000,"close":3145,"volume":40079,"rsi_14":19.82,"sma_20":3594.25,"sma_60":4360.83,"sma_120":4806.25},{"date":"2026-06-24","open":3200,"high":3200,"low":2930,"close":3080,"volume":25165,"rsi_14":19.64,"sma_20":3535.25,"sma_60":4336.0,"sma_120":4785.58},{"date":"2026-06-25","open":3085,"high":3095,"low":2950,"close":2970,"volume":15163,"rsi_14":19.05,"sma_20":3479.75,"sma_60":4308.17,"sma_120":4765.25},{"date":"2026-06-26","open":3100,"high":3100,"low":2600,"close":2760,"volume":42568,"rsi_14":21.46,"sma_20":3416.0,"sma_60":4278.92,"sma_120":4744.33},{"date":"2026-06-29","open":2740,"high":2970,"low":2725,"close":2860,"volume":34731,"rsi_14":22.6,"sma_20":3359.25,"sma_60":4253.42,"sma_120":4723.17},{"date":"2026-06-30","open":2860,"high":3065,"low":2860,"close":2975,"volume":28505,"rsi_14":31.25,"sma_20":3317.75,"sma_60":4225.92,"sma_120":4704.04},{"date":"2026-07-01","open":2980,"high":3100,"low":2940,"close":3020,"volume":15617,"rsi_14":34.65,"sma_20":3278.0,"sma_60":4203.42,"sma_120":4683.29},{"date":"2026-07-02","open":3020,"high":3100,"low":2840,"close":2955,"volume":35830,"rsi_14":28.63,"sma_20":3237.75,"sma_60":4179.42,"sma_120":4662.17},{"date":"2026-07-03","open":2955,"high":3020,"low":2730,"close":2900,"volume":20325,"rsi_14":28.02,"sma_20":3198.5,"sma_60":4151.0,"sma_120":4639.25},{"date":"2026-07-06","open":2840,"high":3005,"low":2815,"close":2905,"volume":20254,"rsi_14":28.33,"sma_20":3176.5,"sma_60":4123.17,"sma_120":4617.79},{"date":"2026-07-07","open":2995,"high":3020,"low":2760,"close":2855,"volume":11833,"rsi_14":23.04,"sma_20":3147.75,"sma_60":4092.42,"sma_120":4597.42},{"date":"2026-07-08","open":2835,"high":2940,"low":2700,"close":2715,"volume":18713,"rsi_14":21.63,"sma_20":3113.75,"sma_60":4060.83,"sma_120":4575.21},{"date":"2026-07-09","open":2830,"high":2835,"low":2680,"close":2730,"volume":6605,"rsi_14":23.05,"sma_20":3081.75,"sma_60":4026.0,"sma_120":4553.38},{"date":"2026-07-10","open":2850,"high":2870,"low":2655,"close":2795,"volume":5938,"rsi_14":30.53,"sma_20":3049.5,"sma_60":3993.5,"sma_120":4532.42},{"date":"2026-07-13","open":2800,"high":2860,"low":2680,"close":2770,"volume":16200,"rsi_14":32.39,"sma_20":3017.5,"sma_60":3957.67,"sma_120":4511.58},{"date":"2026-07-14","open":2800,"high":2820,"low":2600,"close":2775,"volume":30607,"rsi_14":34.83,"sma_20":2985.75,"sma_60":3919.08,"sma_120":4490.54},{"date":"2026-07-15","open":2860,"high":2860,"low":2700,"close":2755,"volume":11320,"rsi_14":38.25,"sma_20":2949.75,"sma_60":3877.0,"sma_120":4470.67},{"date":"2026-07-16","open":2775,"high":2825,"low":2730,"close":2740,"volume":2870,"rsi_14":48.61,"sma_20":2916.25,"sma_60":3836.5,"sma_120":4451.42},{"date":"2026-07-20","open":2715,"high":2765,"low":2605,"close":2670,"volume":11030,"rsi_14":36.23,"sma_20":2880.5,"sma_60":3793.33,"sma_120":4431.0},{"date":"2026-07-21","open":2670,"high":2720,"low":2600,"close":2700,"volume":6347,"rsi_14":27.27,"sma_20":2853.75,"sma_60":3752.17,"sma_120":4412.58},{"date":"2026-07-22","open":2725,"high":2725,"low":2660,"close":2695,"volume":6066,"rsi_14":21.24,"sma_20":2831.25,"sma_60":3711.08,"sma_120":4394.42},{"date":"2026-07-23","open":2695,"high":3210,"low":2655,"close":2775,"volume":101527,"rsi_14":34.48,"sma_20":2816.0,"sma_60":3672.5,"sma_120":4371.12},{"date":"2026-07-24","open":2750,"high":2750,"low":2650,"close":2690,"volume":5911,"rsi_14":32.79,"sma_20":2802.0,"sma_60":3632.17,"sma_120":4344.38},{"date":"2026-07-27","open":2670,"high":2840,"low":2620,"close":2675,"volume":19031,"rsi_14":31.45,"sma_20":2797.75,"sma_60":3591.58,"sma_120":4313.25},{"date":"2026-07-28","open":2675,"high":2675,"low":2500,"close":2520,"volume":19791,"rsi_14":26.9,"sma_20":2780.75,"sma_60":3548.25,"sma_120":4281.75},{"date":"2026-07-29","open":2430,"high":2550,"low":1992,"close":2235,"volume":69417,"rsi_14":22.41,"sma_20":2743.75,"sma_60":3500.67,"sma_120":4249.29},{"date":"2026-07-30","open":2050,"high":2255,"low":2050,"close":2200,"volume":39696,"rsi_14":20.22,"sma_20":2702.75,"sma_60":3452.33,"sma_120":4219.04},{"date":"2026-07-31","open":2400,"high":2400,"low":2190,"close":2310,"volume":48921,"rsi_14":24.06,"sma_20":2670.5,"sma_60":3406.83,"sma_120":4191.38},{"date":"2026-08-03","open":2310,"high":2375,"low":2285,"close":2345,"volume":9138,"rsi_14":27.51,"sma_20":2642.75,"sma_60":3362.25,"sma_120":4163.08},{"date":"2026-08-04","open":2345,"high":2630,"low":2335,"close":2600,"volume":14547,"rsi_14":42.68,"sma_20":2627.5,"sma_60":3325.42,"sma_120":4136.75},{"date":"2026-08-05","open":2575,"high":2700,"low":2560,"close":2700,"volume":37045,"rsi_14":47.84,"sma_20":2619.75,"sma_60":3291.08,"sma_120":4113.0},{"date":"2026-08-06","open":2700,"high":2720,"low":2610,"close":2690,"volume":15046,"rsi_14":48.03,"sma_20":2618.5,"sma_60":3256.58,"sma_120":4090.92},{"date":"2026-08-07","open":2695,"high":2715,"low":2460,"close":2625,"volume":19370,"rsi_14":48.22,"sma_20":2613.25,"sma_60":3223.42,"sma_120":4066.96},{"date":"2026-08-10","open":2625,"high":2850,"low":2625,"close":2840,"volume":17970,"rsi_14":54.83,"sma_20":2615.5,"sma_60":3195.75,"sma_120":4043.12},{"date":"2026-08-11","open":2840,"high":3440,"low":2840,"close":3185,"volume":148947,"rsi_14":63.69,"sma_20":2636.25,"sma_60":3174.08,"sma_120":4023.08},{"date":"2026-08-12","open":3185,"high":3190,"low":3005,"close":3055,"volume":30065,"rsi_14":57.61,"sma_20":2650.25,"sma_60":3153.33,"sma_120":4002.54},{"date":"2026-08-13","open":3030,"high":3320,"low":3030,"close":3290,"volume":50165,"rsi_14":65.08,"sma_20":2677.0,"sma_60":3136.92,"sma_120":3983.04},{"date":"2026-08-14","open":3290,"high":3570,"low":3255,"close":3520,"volume":62464,"rsi_14":69.16,"sma_20":2716.0,"sma_60":3124.0,"sma_120":3965.38},{"date":"2026-08-18","open":3520,"high":4575,"low":3400,"close":4010,"volume":362063,"rsi_14":79.33,"sma_20":2783.0,"sma_60":3121.17,"sma_120":3951.96},{"date":"2026-08-19","open":3975,"high":3975,"low":3760,"close":3800,"volume":38252,"rsi_14":81.74,"sma_20":2838.0,"sma_60":3114.92,"sma_120":3937.21},{"date":"2026-08-20","open":3900,"high":4080,"low":3700,"close":3835,"volume":97419,"rsi_14":83.16,"sma_20":2895.0,"sma_60":3106.83,"sma_120":3923.75},{"date":"2026-08-21","open":3830,"high":3830,"low":3550,"close":3590,"volume":41153,"rsi_14":74.62,"sma_20":2935.75,"sma_60":3095.67,"sma_120":3909.42},{"date":"2026-08-24","open":3515,"high":3995,"low":3515,"close":3760,"volume":70767,"rsi_14":75.87,"sma_20":2989.25,"sma_60":3090.33,"sma_120":3897.0},{"date":"2026-08-25","open":3720,"high":3885,"low":3635,"close":3870,"volume":24892,"rsi_14":74.52,"sma_20":3049.0,"sma_60":3087.58,"sma_120":3887.25},{"date":"2026-08-26","open":3735,"high":3960,"low":3735,"close":3950,"volume":13743,"rsi_14":74.32,"sma_20":3120.5,"sma_60":3086.83,"sma_120":3879.67},{"date":"2026-08-27","open":3950,"high":3985,"low":3715,"close":3835,"volume":23232,"rsi_14":71.4,"sma_20":3200.5,"sma_60":3087.33,"sma_120":3876.58},{"date":"2026-08-28","open":3800,"high":4985,"low":3800,"close":4200,"volume":928758,"rsi_14":76.47,"sma_20":3300.5,"sma_60":3093.75,"sma_120":3872.92},{"date":"2026-08-31","open":4185,"high":4185,"low":4010,"close":4080,"volume":32880,"rsi_14":71.53,"sma_20":3389.0,"sma_60":3099.08,"sma_120":3867.62},{"date":"2026-09-01","open":4090,"high":4390,"low":4080,"close":4150,"volume":60102,"rsi_14":68.52,"sma_20":3479.25,"sma_60":3106.83,"sma_120":3865.0},{"date":"2026-09-02","open":4020,"high":4215,"low":3985,"close":3995,"volume":42120,"rsi_14":67.87,"sma_20":3549.0,"sma_60":3117.67,"sma_120":3859.58},{"date":"2026-09-03","open":4055,"high":4055,"low":3835,"close":3880,"volume":19651,"rsi_14":61.75,"sma_20":3608.0,"sma_60":3125.17,"sma_120":3853.04},{"date":"2026-09-04","open":3960,"high":4250,"low":3940,"close":3940,"volume":59116,"rsi_14":58.97,"sma_20":3670.5,"sma_60":3134.25,"sma_120":3846.92},{"date":"2026-09-07","open":3940,"high":3975,"low":3850,"close":3930,"volume":15250,"rsi_14":47.85,"sma_20":3735.75,"sma_60":3143.58,"sma_120":3840.42},{"date":"2026-09-08","open":3915,"high":4005,"low":3815,"close":3865,"volume":27217,"rsi_14":51.9,"sma_20":3787.0,"sma_60":3150.67,"sma_120":3834.21},{"date":"2026-09-09","open":3865,"high":3870,"low":3825,"close":3855,"volume":6857,"rsi_14":50.59,"sma_20":3820.5,"sma_60":3158.08,"sma_120":3826.25},{"date":"2026-09-10","open":3900,"high":3900,"low":3760,"close":3820,"volume":10347,"rsi_14":57.77,"sma_20":3858.75,"sma_60":3164.92,"sma_120":3819.17},{"date":"2026-09-11","open":3815,"high":3815,"low":3710,"close":3755,"volume":11828,"rsi_14":49.82,"sma_20":3882.0,"sma_60":3169.58,"sma_120":3811.04},{"date":"2026-09-14","open":3760,"high":4390,"low":3710,"close":3980,"volume":31993,"rsi_14":53.69,"sma_20":3905.0,"sma_60":3179.08,"sma_120":3804.17},{"date":"2026-09-15","open":3980,"high":4145,"low":3705,"close":4020,"volume":46856,"rsi_14":52.41,"sma_20":3905.5,"sma_60":3189.67,"sma_120":3799.88},{"date":"2026-09-16","open":3985,"high":4250,"low":3790,"close":3970,"volume":24102,"rsi_14":54.87,"sma_20":3914.0,"sma_60":3201.92,"sma_120":3793.92},{"date":"2026-09-17","open":3905,"high":4040,"low":3800,"close":3950,"volume":5703,"rsi_14":37.98,"sma_20":3919.75,"sma_60":3215.33,"sma_120":3788.08},{"date":"2026-09-18","open":3950,"high":3965,"low":3850,"close":3930,"volume":7974,"rsi_14":42.02,"sma_20":3936.75,"sma_60":3229.5,"sma_120":3782.75},{"date":"2026-09-21","open":4060,"high":4060,"low":3880,"close":4005,"volume":19994,"rsi_14":42.33,"sma_20":3949.0,"sma_60":3246.75,"sma_120":3777.46},{"date":"2026-09-22","open":4015,"high":4235,"low":3915,"close":4040,"volume":11526,"rsi_14":52.73,"sma_20":3957.5,"sma_60":3268.08,"sma_120":3773.5},{"date":"2026-09-23","open":4040,"high":4040,"low":3910,"close":3990,"volume":5771,"rsi_14":57.24,"sma_20":3959.5,"sma_60":3286.92,"sma_120":3770.17},{"date":"2026-09-28","open":4020,"high":4425,"low":3990,"close":4105,"volume":19429,"rsi_14":60.12,"sma_20":3973.0,"sma_60":3305.75,"sma_120":3765.83},{"date":"2026-09-29","open":3985,"high":4300,"low":3965,"close":4050,"volume":19301,"rsi_14":56.98,"sma_20":3965.5,"sma_60":3322.92,"sma_120":3763.17},{"date":"2026-09-30","open":4025,"high":4160,"low":3745,"close":3995,"volume":13335,"rsi_14":57.65,"sma_20":3961.25,"sma_60":3340.25,"sma_120":3759.83},{"date":"2026-10-01","open":3970,"high":4215,"low":3920,"close":4075,"volume":6998,"rsi_14":61.96,"sma_20":3957.5,"sma_60":3359.83,"sma_120":3755.42},{"date":"2026-10-02","open":4080,"high":4180,"low":3880,"close":4040,"volume":5948,"rsi_14":61.96,"sma_20":3959.75,"sma_60":3378.75,"sma_120":3750.96},{"date":"2026-10-06","open":4130,"high":4215,"low":3930,"close":4205,"volume":32793,"rsi_14":72.06,"sma_20":3976.0,"sma_60":3401.25,"sma_120":3746.83},{"date":"2026-10-07","open":4140,"high":4290,"low":4095,"close":4135,"volume":35018,"rsi_14":58.96,"sma_20":3985.75,"sma_60":3424.92,"sma_120":3742.88},{"date":"2026-10-08","open":4165,"high":4320,"low":4030,"close":4180,"volume":17440,"rsi_14":59.2,"sma_20":3998.25,"sma_60":3449.08,"sma_120":3737.54},{"date":"2026-10-12","open":4065,"high":4540,"low":3880,"close":4030,"volume":49130,"rsi_14":53.09,"sma_20":4006.5,"sma_60":3469.67,"sma_120":3731.58},{"date":"2026-10-13","open":3925,"high":4070,"low":3725,"close":3915,"volume":18534,"rsi_14":48.36,"sma_20":4009.5,"sma_60":3488.75,"sma_120":3723.21},{"date":"2026-10-14","open":4020,"high":4030,"low":3850,"close":3900,"volume":4031,"rsi_14":48.58,"sma_20":4013.5,"sma_60":3507.5,"sma_120":3713.29},{"date":"2026-10-15","open":3850,"high":3990,"low":3680,"close":3715,"volume":19616,"rsi_14":37.61,"sma_20":4011.5,"sma_60":3523.5,"sma_120":3700.25},{"date":"2026-10-16","open":3790,"high":3845,"low":3715,"close":3800,"volume":6541,"rsi_14":40.16,"sma_20":4002.5,"sma_60":3541.17,"sma_120":3688.83},{"date":"2026-10-19","open":3760,"high":3950,"low":3730,"close":3900,"volume":10887,"rsi_14":46.46,"sma_20":3996.5,"sma_60":3561.67,"sma_120":3677.5},{"date":"2026-10-20","open":3860,"high":3980,"low":3700,"close":3890,"volume":9602,"rsi_14":40.77,"sma_20":3992.5,"sma_60":3581.5,"sma_120":3666.83},{"date":"2026-10-21","open":3845,"high":3990,"low":3800,"close":3935,"volume":3203,"rsi_14":45.02,"sma_20":3991.75,"sma_60":3602.17,"sma_120":3656.62},{"date":"2026-10-22","open":3735,"high":3885,"low":3700,"close":3815,"volume":4383,"rsi_14":42.62,"sma_20":3986.0,"sma_60":3619.5,"sma_120":3646.0},{"date":"2026-10-23","open":3597,"high":3855,"low":3404,"close":3855,"volume":9829,"rsi_14":40.68,"sma_20":3978.5,"sma_60":3638.92,"sma_120":3635.54}],"valuation_history":[{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":5.25,"ttm_eps":null,"close":6000.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":6.74,"ttm_eps":null,"close":7720.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":4.16,"ttm_eps":null,"close":5270.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":3.55,"ttm_eps":null,"close":4390.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":2.38,"ttm_eps":null,"close":2975.0}],"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":"뱅크웨어글로벌","phase":"above-fold","symbol_resolved":true}