{"status":"ok","report":{"price_analysis":{"current":7090.0,"change_1d":0.3,"change_7d":-3.6,"change_30d":3.3,"high_30d":8890.0,"low_30d":6650.0,"position_in_range":20.0,"support":6874.0,"resistance":8666.0},"summary":"웨이비스(289930)은 Technology 섹터 KR 시장 종목입니다, 시가총액 937.16억. 현재가 7,130원, 전일 대비 +0.8%, 30일 +3.3%. PER 1.8배 / ROE 40.9%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매도 9482.00, 기관 순매수 1070.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 1.8배입니다. ROE 40.9%입니다. 시가총액 937.16억. 매출 391.15억, 영업이익 14.49억.","grade":"B","comment":"PER 1.8배, ROE 40.9%","per":1.79,"pbr":0.88,"roe":40.9,"eps":3967.8199999999997,"revenue":39114627709.0,"operating_income":1448571055.0,"net_income":52065626401.0,"market_cap":93190527510,"profit_margin":133.11,"roa":27.71,"operating_margin":3.7,"gross_margin":12.93,"debt_ratio":0.47585773526604963,"total_assets":156336332778.0,"total_equity":105929134660.0,"total_debt":50407198118.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 35.5로 약세 구간입니다. MACD(-75.69)가 시그널선(29.88)을 하회합니다(데드크로스). SMA20 7713, SMA60 7169 — 혼조세입니다. 볼린저밴드 6741~8685 (현재 위치 20%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 36","rsi_14":35.534591194968556,"macd":-75.68662782601314,"macd_signal":29.883840534014112,"sma_20":7713.0,"sma_60":7169.166666666667,"bb_upper":8684.516340572818,"bb_lower":6741.483659427182,"atr_14":526.4285714285714},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -9482.00, 기관 순매수 1070.00. 30일 누적: 외국인 -20.47만, 기관 -2.60만.","foreign_trend":"매도","institution_trend":"매수","comment":"외국인 매도, 기관 매수","foreign_flow":-9482.0,"institutional_flow":1070.0,"data":[{"date":"2026-10-22","foreign_net":-2674.0,"institution_net":5.0,"retail_net":2669.0},{"date":"2026-10-21","foreign_net":-2064.0,"institution_net":-726.0,"retail_net":2790.0},{"date":"2026-10-20","foreign_net":-4897.0,"institution_net":-369.0,"retail_net":5266.0},{"date":"2026-10-19","foreign_net":2932.0,"institution_net":-67.0,"retail_net":-2865.0},{"date":"2026-10-16","foreign_net":-2779.0,"institution_net":2227.0,"retail_net":552.0},{"date":"2026-10-15","foreign_net":-31084.0,"institution_net":997.0,"retail_net":30087.0},{"date":"2026-10-14","foreign_net":-12542.0,"institution_net":-68.0,"retail_net":12610.0},{"date":"2026-10-13","foreign_net":10544.0,"institution_net":-1883.0,"retail_net":-8661.0},{"date":"2026-10-12","foreign_net":-11961.0,"institution_net":-584.0,"retail_net":12545.0},{"date":"2026-10-08","foreign_net":-1601.0,"institution_net":-769.0,"retail_net":2370.0},{"date":"2026-10-07","foreign_net":7948.0,"institution_net":-198.0,"retail_net":-7750.0},{"date":"2026-10-06","foreign_net":-17476.0,"institution_net":25.0,"retail_net":17451.0},{"date":"2026-10-02","foreign_net":-5134.0,"institution_net":482.0,"retail_net":4652.0},{"date":"2026-10-01","foreign_net":2734.0,"institution_net":-1675.0,"retail_net":-1059.0},{"date":"2026-09-30","foreign_net":-2318.0,"institution_net":1590.0,"retail_net":728.0},{"date":"2026-09-29","foreign_net":2166.0,"institution_net":-1130.0,"retail_net":-1036.0},{"date":"2026-09-28","foreign_net":-2211.0,"institution_net":-53.0,"retail_net":2264.0},{"date":"2026-09-23","foreign_net":-5994.0,"institution_net":-335.0,"retail_net":6329.0},{"date":"2026-09-22","foreign_net":4917.0,"institution_net":-89.0,"retail_net":-4828.0},{"date":"2026-09-21","foreign_net":-13061.0,"institution_net":-40.0,"retail_net":13101.0},{"date":"2026-09-18","foreign_net":-718.0,"institution_net":20.0,"retail_net":698.0},{"date":"2026-09-17","foreign_net":-14110.0,"institution_net":-267.0,"retail_net":14377.0},{"date":"2026-09-16","foreign_net":-24110.0,"institution_net":-582.0,"retail_net":24692.0},{"date":"2026-09-15","foreign_net":-53240.0,"institution_net":-19046.0,"retail_net":72286.0},{"date":"2026-09-14","foreign_net":1698.0,"institution_net":-1618.0,"retail_net":-80.0},{"date":"2026-09-11","foreign_net":-5404.0,"institution_net":-814.0,"retail_net":6218.0},{"date":"2026-09-10","foreign_net":-4969.0,"institution_net":27.0,"retail_net":4942.0},{"date":"2026-09-09","foreign_net":-2816.0,"institution_net":-969.0,"retail_net":3785.0},{"date":"2026-09-08","foreign_net":-13293.0,"institution_net":-2.0,"retail_net":13295.0},{"date":"2026-09-07","foreign_net":-3150.0,"institution_net":-108.0,"retail_net":3258.0}],"periods":{"d1":{"foreign_net":-2674.0,"institution_net":5.0,"retail_net":2669.0},"d3":{"foreign_net":-9635.0,"institution_net":-1090.0,"retail_net":10725.0},"d7":{"foreign_net":-53108.0,"institution_net":1999.0,"retail_net":51109.0},"d14":{"foreign_net":-68054.0,"institution_net":-2603.0,"retail_net":70657.0},"d30":{"foreign_net":-204667.0,"institution_net":-26019.0,"retail_net":230686.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"PER 1.8x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"B","percentile":84,"summary":"매출 +49.3%","metrics":[{"name":"매출 성장률 (QoQ)","value":49.3,"unit":"%","percentile":81,"direction":"higher_better"},{"name":"영업이익 성장률","value":78.9,"unit":"%","percentile":86,"direction":"higher_better","note":"적자 축소"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 40.9%","metrics":[{"name":"ROE","value":40.9,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":3.7,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":133.11,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":27.71,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":41,"summary":"RSI 36","metrics":[{"name":"RSI (14)","value":35.5,"unit":"","percentile":36,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":3.3,"unit":"%","percentile":57,"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 6.6x, 순차입금비율 0.4x","metrics":[{"name":"유동비율","value":6.57,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":0.41,"unit":"x","percentile":62,"direction":"lower_better","rating":"good","note":"≤ 0.6"},{"name":"이자보상배율","value":0.7,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.15,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 1.8x (섹터 중앙 N/Ax)"},"growth":{"grade":"B","reason":"매출 +49.3%"},"profitability":{"grade":"C","reason":"ROE 40.9%"},"momentum":{"grade":"D","reason":"RSI 36"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":27.71,"unit":"%","threshold":"≥ 10%","pass":true,"source":"버핏"},{"metric":"ROE","value":40.9,"unit":"%","threshold":"≥ 15%","pass":true,"source":"버핏, 린치"},{"metric":"ROIC","value":0.93,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.48,"unit":"","threshold":"≤ 1.0","pass":true,"source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":12.93,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":3.7,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":133.11,"unit":"%","threshold":"≥ 15%","pass":true,"source":"버핏"}],"pass_count":4,"total_count":8,"overall_comment":"8개 지표 중 4개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["ROE 40.9% (20% 이상)","전분기 대비 매출 49% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["ROE 40.9% (20% 이상)","전분기 대비 매출 49% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":1.79,"current_pbr":0.88,"per_5y_high":48.76,"per_5y_low":2.15,"per_5y_avg":28.63,"per_percentile":0.0,"pbr_5y_high":10.39,"pbr_5y_low":2.97,"pbr_5y_avg":7.39,"pbr_percentile":0.0,"per_5y_median":34.98,"pbr_5y_median":8.1,"history":[{"quarter":"2025-Q3","per":null,"pbr":10.39},{"quarter":"2025-Q4","per":48.76,"pbr":6.03},{"quarter":"2026-Q1","per":34.98,"pbr":10.17},{"quarter":"2026-Q2","per":2.15,"pbr":2.97},{"quarter":"현재","per":1.79,"pbr":0.88}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2025-Q3","close":8330.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":8400.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":16770.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":8550.0,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Technology","industry":"SEMICONDUCTOR EQUIPMENT & MATERIALS"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2025-12","per":48.76,"eps":172.26,"close":8400.0,"source":"reported"},{"date":"2026-01","per":74.89,"eps":172.26,"close":12900.0,"source":"reported"},{"date":"2026-02","per":98.05,"eps":172.26,"close":16890.0,"source":"reported"},{"date":"2026-03","per":34.98,"eps":479.38,"close":16770.0,"source":"reported"},{"date":"2026-04","per":45.27,"eps":479.38,"close":21700.0,"source":"reported"},{"date":"2026-05","per":26.05,"eps":479.38,"close":12490.0,"source":"reported"},{"date":"2026-06","per":2.15,"eps":3967.82,"close":8550.0,"source":"reported"},{"date":"2026-07","per":1.65,"eps":3967.82,"close":6550.0,"source":"reported"},{"date":"2026-08","per":1.67,"eps":3967.82,"close":6620.0,"source":"reported"},{"date":"2026-09","per":2.01,"eps":3967.82,"close":7990.0,"source":"reported"},{"date":"2026-10","per":1.78,"eps":3967.82,"close":7080.0,"source":"reported"}],"trailing_per_history_meta":{"avg":30.66,"std":31.95,"upper_1sd":62.61,"lower_1sd":0.0,"current":1.78,"count":11},"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":"PER","value":"1.8배"},{"label":"PBR","value":"0.9배"},{"label":"ROE","value":"40.9%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"}],"oldest":{"key":"technical","label":"기술지표","age_days":2},"summary":"가격 1일 전 · 기술지표 2일 전 · 수급 2일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":2,"axes_total":4,"sources":["구조","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T21:06:16.921754+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-22"},"prices":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"supply_demand":{"status":"available","as_of":"2026-10-22"},"price_history":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"fundamental":{"status":"available"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.40898811381831784,"dividend_yield":null,"eps":3303.0,"revenue":7749337873.0,"operating_income":-707458948.0,"net_income":43323756983.0,"market_cap":null,"profit_margin":5.590639831816764,"operating_margin":-0.09129282521864304,"roa":0.2771189282309724,"gross_margin":0.129316945579513,"total_equity":105929134660.0,"total_assets":156336332778.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":139.86,"pbr":4.89,"roe":0.02905796140830886,"dividend_yield":null,"eps":134.07,"revenue":5191058625.0,"operating_income":-3356244929.0,"net_income":1762941030.0,"market_cap":260400000000.0,"profit_margin":0.3396110807744923,"operating_margin":-0.6465434454614737,"roa":0.015724735546045525,"gross_margin":-0.03724855486485668,"total_equity":60669811114.0,"total_assets":112112602774.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.151347942241875,"dividend_yield":null,"eps":589.51,"revenue":17896029856.0,"operating_income":6689975441.0,"net_income":7751510140.0,"market_cap":null,"profit_margin":0.4331413281254195,"operating_margin":0.3738245574482573,"roa":0.07024221407757726,"gross_margin":0.49252684678802316,"total_equity":51216488478.0,"total_assets":110354012068.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.026194757512433654,"dividend_yield":null,"eps":-58.76,"revenue":8278201355.0,"operating_income":-1177700509.0,"net_income":-772581752.0,"market_cap":null,"profit_margin":-0.09332724813867492,"operating_margin":-0.14226526494051436,"roa":-0.013492162915005183,"gross_margin":0.27556465084316617,"total_equity":29493754681.0,"total_assets":57261519659.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.0824929349073997,"dividend_yield":null,"eps":-185.44,"revenue":8038844512.0,"operating_income":-2497799005.0,"net_income":-2438325883.0,"market_cap":null,"profit_margin":-0.30331795562909375,"operating_margin":-0.31071617335941826,"roa":-0.03993985921706977,"gross_margin":0.23729602732736624,"total_equity":29557996521.0,"total_assets":61049936850.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.07226477097165775,"dividend_yield":null,"eps":-173.05,"revenue":6493074074.0,"operating_income":-2387041375.0,"net_income":-2275404861.0,"market_cap":null,"profit_margin":-0.3504356850187999,"operating_margin":-0.3676288531126343,"roa":-0.03596641542803143,"gross_margin":0.2125589403833436,"total_equity":31487055593.0,"total_assets":63264710534.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.16460658836018727,"dividend_yield":null,"eps":-420.93,"revenue":29395539959.0,"operating_income":-4858390502.0,"net_income":-5534774677.0,"market_cap":null,"profit_margin":-0.18828620548286354,"operating_margin":-0.16527645039949374,"roa":-0.08257916524087927,"gross_margin":0.2983206438878533,"total_equity":33624259710.0,"total_assets":67023863233.0}],"current_price":7090.0,"change_pct":0.28,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2024-10-25","close":10890.0},{"date":"2024-10-28","close":10530.0},{"date":"2024-10-29","close":10400.0},{"date":"2024-10-30","close":10130.0},{"date":"2024-10-31","close":9060.0},{"date":"2024-11-01","close":8630.0},{"date":"2024-11-04","close":8580.0},{"date":"2024-11-05","close":9000.0},{"date":"2024-11-06","close":8760.0},{"date":"2024-11-07","close":8760.0},{"date":"2024-11-08","close":10410.0},{"date":"2024-11-11","close":10790.0},{"date":"2024-11-12","close":10900.0},{"date":"2024-11-13","close":10060.0},{"date":"2024-11-14","close":9570.0},{"date":"2024-11-15","close":8750.0},{"date":"2024-11-18","close":8700.0},{"date":"2024-11-19","close":8650.0},{"date":"2024-11-20","close":8060.0},{"date":"2024-11-21","close":7880.0},{"date":"2024-11-22","close":7640.0},{"date":"2024-11-25","close":7750.0},{"date":"2024-11-26","close":8420.0},{"date":"2024-11-27","close":8590.0},{"date":"2024-11-28","close":8750.0},{"date":"2024-11-29","close":8910.0},{"date":"2024-12-02","close":9520.0},{"date":"2024-12-03","close":9300.0},{"date":"2024-12-04","close":9350.0},{"date":"2024-12-05","close":8200.0},{"date":"2024-12-06","close":7990.0},{"date":"2024-12-09","close":6990.0},{"date":"2024-12-10","close":7550.0},{"date":"2024-12-11","close":7750.0},{"date":"2024-12-12","close":7620.0},{"date":"2024-12-13","close":7430.0},{"date":"2024-12-16","close":7940.0},{"date":"2024-12-17","close":7810.0},{"date":"2024-12-18","close":8410.0},{"date":"2024-12-19","close":8010.0},{"date":"2024-12-20","close":7390.0},{"date":"2024-12-23","close":7430.0},{"date":"2024-12-24","close":7700.0},{"date":"2024-12-26","close":7240.0},{"date":"2024-12-27","close":6980.0},{"date":"2024-12-30","close":7060.0},{"date":"2025-01-02","close":7480.0},{"date":"2025-01-03","close":7540.0},{"date":"2025-01-06","close":7600.0},{"date":"2025-01-07","close":7770.0},{"date":"2025-01-08","close":7570.0},{"date":"2025-01-09","close":7440.0},{"date":"2025-01-10","close":7390.0},{"date":"2025-01-13","close":7160.0},{"date":"2025-01-14","close":7490.0},{"date":"2025-01-15","close":7170.0},{"date":"2025-01-16","close":7300.0},{"date":"2025-01-17","close":7060.0},{"date":"2025-01-20","close":7140.0},{"date":"2025-01-21","close":7160.0},{"date":"2025-01-22","close":7180.0},{"date":"2025-01-23","close":6990.0},{"date":"2025-01-24","close":7000.0},{"date":"2025-01-31","close":6850.0},{"date":"2025-02-03","close":6660.0},{"date":"2025-02-04","close":7050.0},{"date":"2025-02-05","close":7720.0},{"date":"2025-02-06","close":7730.0},{"date":"2025-02-07","close":7850.0},{"date":"2025-02-10","close":8000.0},{"date":"2025-02-11","close":8450.0},{"date":"2025-02-12","close":8520.0},{"date":"2025-02-13","close":9300.0},{"date":"2025-02-14","close":9600.0},{"date":"2025-02-17","close":10250.0},{"date":"2025-02-18","close":10230.0},{"date":"2025-02-19","close":10360.0},{"date":"2025-02-20","close":10800.0},{"date":"2025-02-21","close":10680.0},{"date":"2025-02-24","close":10890.0},{"date":"2025-02-25","close":10880.0},{"date":"2025-02-26","close":9950.0},{"date":"2025-02-27","close":10010.0},{"date":"2025-02-28","close":9470.0},{"date":"2025-03-04","close":9820.0},{"date":"2025-03-05","close":9820.0},{"date":"2025-03-06","close":9600.0},{"date":"2025-03-07","close":9200.0},{"date":"2025-03-10","close":9110.0},{"date":"2025-03-11","close":8820.0},{"date":"2025-03-12","close":8750.0},{"date":"2025-03-13","close":8650.0},{"date":"2025-03-14","close":8900.0},{"date":"2025-03-17","close":9020.0},{"date":"2025-03-18","close":9070.0},{"date":"2025-03-19","close":8760.0},{"date":"2025-03-20","close":8650.0},{"date":"2025-03-21","close":8370.0},{"date":"2025-03-24","close":8340.0},{"date":"2025-03-25","close":8120.0},{"date":"2025-03-26","close":8150.0},{"date":"2025-03-27","close":7970.0},{"date":"2025-03-28","close":7590.0},{"date":"2025-03-31","close":7210.0},{"date":"2025-04-01","close":7320.0},{"date":"2025-04-02","close":7300.0},{"date":"2025-04-03","close":7180.0},{"date":"2025-04-04","close":7490.0},{"date":"2025-04-07","close":6630.0},{"date":"2025-04-08","close":6810.0},{"date":"2025-04-09","close":6740.0},{"date":"2025-04-10","close":7350.0},{"date":"2025-04-11","close":7850.0},{"date":"2025-04-14","close":8020.0},{"date":"2025-04-15","close":8120.0},{"date":"2025-04-16","close":8060.0},{"date":"2025-04-17","close":8440.0},{"date":"2025-04-18","close":8320.0},{"date":"2025-04-21","close":8430.0},{"date":"2025-04-22","close":8950.0},{"date":"2025-04-23","close":8810.0},{"date":"2025-04-24","close":8820.0},{"date":"2025-04-25","close":8770.0},{"date":"2025-04-28","close":9190.0},{"date":"2025-04-29","close":9100.0},{"date":"2025-04-30","close":9070.0},{"date":"2025-05-02","close":9250.0},{"date":"2025-05-07","close":10990.0},{"date":"2025-05-08","close":10800.0},{"date":"2025-05-09","close":10510.0},{"date":"2025-05-12","close":9610.0},{"date":"2025-05-13","close":9600.0},{"date":"2025-05-14","close":9430.0},{"date":"2025-05-15","close":9440.0},{"date":"2025-05-16","close":9190.0},{"date":"2025-05-19","close":8970.0},{"date":"2025-05-20","close":9060.0},{"date":"2025-05-21","close":9080.0},{"date":"2025-05-22","close":8950.0},{"date":"2025-05-23","close":8720.0},{"date":"2025-05-26","close":8770.0},{"date":"2025-05-27","close":9770.0},{"date":"2025-05-28","close":9220.0},{"date":"2025-05-29","close":9300.0},{"date":"2025-05-30","close":9150.0},{"date":"2025-06-02","close":9200.0},{"date":"2025-06-04","close":9350.0},{"date":"2025-06-05","close":9550.0},{"date":"2025-06-09","close":9720.0},{"date":"2025-06-10","close":10040.0},{"date":"2025-06-11","close":10760.0},{"date":"2025-06-12","close":10860.0},{"date":"2025-06-13","close":10690.0},{"date":"2025-06-16","close":10890.0},{"date":"2025-06-17","close":10640.0},{"date":"2025-06-18","close":10600.0},{"date":"2025-06-19","close":10370.0},{"date":"2025-06-20","close":10360.0},{"date":"2025-06-23","close":10040.0},{"date":"2025-06-24","close":9920.0},{"date":"2025-06-25","close":9800.0},{"date":"2025-06-26","close":9620.0},{"date":"2025-06-27","close":9750.0},{"date":"2025-06-30","close":9630.0},{"date":"2025-07-01","close":9630.0},{"date":"2025-07-02","close":9440.0},{"date":"2025-07-03","close":9520.0},{"date":"2025-07-04","close":9360.0},{"date":"2025-07-07","close":9110.0},{"date":"2025-07-08","close":9180.0},{"date":"2025-07-09","close":9210.0},{"date":"2025-07-10","close":9120.0},{"date":"2025-07-11","close":9090.0},{"date":"2025-07-14","close":8930.0},{"date":"2025-07-15","close":9010.0},{"date":"2025-07-16","close":8970.0},{"date":"2025-07-17","close":9260.0},{"date":"2025-07-18","close":9560.0},{"date":"2025-07-21","close":9900.0},{"date":"2025-07-22","close":9730.0},{"date":"2025-07-23","close":9340.0},{"date":"2025-07-24","close":9270.0},{"date":"2025-07-25","close":9220.0},{"date":"2025-07-28","close":9300.0},{"date":"2025-07-29","close":9300.0},{"date":"2025-07-30","close":9300.0},{"date":"2025-07-31","close":9380.0},{"date":"2025-08-01","close":8870.0},{"date":"2025-08-04","close":9100.0},{"date":"2025-08-05","close":9150.0},{"date":"2025-08-06","close":9110.0},{"date":"2025-08-07","close":9100.0},{"date":"2025-08-08","close":9010.0},{"date":"2025-08-11","close":8800.0},{"date":"2025-08-12","close":8810.0},{"date":"2025-08-13","close":8790.0},{"date":"2025-08-14","close":8700.0},{"date":"2025-08-18","close":8220.0},{"date":"2025-08-19","close":8030.0},{"date":"2025-08-20","close":7840.0},{"date":"2025-08-21","close":8060.0},{"date":"2025-08-22","close":8040.0},{"date":"2025-08-25","close":8140.0},{"date":"2025-08-26","close":8150.0},{"date":"2025-08-27","close":8170.0},{"date":"2025-08-28","close":8200.0},{"date":"2025-08-29","close":8170.0},{"date":"2025-09-01","close":7860.0},{"date":"2025-09-02","close":8310.0},{"date":"2025-09-03","close":8590.0},{"date":"2025-09-04","close":9130.0},{"date":"2025-09-05","close":9030.0},{"date":"2025-09-08","close":9660.0},{"date":"2025-09-09","close":9680.0},{"date":"2025-09-10","close":9430.0},{"date":"2025-09-11","close":9380.0},{"date":"2025-09-12","close":9250.0},{"date":"2025-09-15","close":9130.0},{"date":"2025-09-16","close":9400.0},{"date":"2025-09-17","close":9190.0},{"date":"2025-09-18","close":9320.0},{"date":"2025-09-19","close":9270.0},{"date":"2025-09-22","close":9220.0},{"date":"2025-09-23","close":8950.0},{"date":"2025-09-24","close":8730.0},{"date":"2025-09-25","close":8680.0},{"date":"2025-09-26","close":8350.0},{"date":"2025-09-29","close":8330.0},{"date":"2025-09-30","close":8330.0},{"date":"2025-10-01","close":8350.0},{"date":"2025-10-02","close":8450.0},{"date":"2025-10-10","close":8870.0},{"date":"2025-10-13","close":8740.0},{"date":"2025-10-14","close":8470.0},{"date":"2025-10-15","close":8540.0},{"date":"2025-10-16","close":8430.0},{"date":"2025-10-17","close":8100.0},{"date":"2025-10-20","close":8240.0},{"date":"2025-10-21","close":8210.0},{"date":"2025-10-22","close":8320.0},{"date":"2025-10-23","close":8160.0},{"date":"2025-10-24","close":8180.0},{"date":"2025-10-27","close":8130.0},{"date":"2025-10-28","close":8130.0},{"date":"2025-10-29","close":8960.0},{"date":"2025-10-30","close":8360.0},{"date":"2025-10-31","close":8390.0},{"date":"2025-11-03","close":8440.0},{"date":"2025-11-04","close":8260.0},{"date":"2025-11-05","close":8160.0},{"date":"2025-11-06","close":8050.0},{"date":"2025-11-07","close":7970.0},{"date":"2025-11-10","close":8200.0},{"date":"2025-11-11","close":8080.0},{"date":"2025-11-12","close":8130.0},{"date":"2025-11-13","close":8400.0},{"date":"2025-11-14","close":8100.0},{"date":"2025-11-17","close":8130.0},{"date":"2025-11-18","close":7990.0},{"date":"2025-11-19","close":7990.0},{"date":"2025-11-20","close":8100.0},{"date":"2025-11-21","close":7840.0},{"date":"2025-11-24","close":7740.0},{"date":"2025-11-25","close":7770.0},{"date":"2025-11-26","close":7890.0},{"date":"2025-11-27","close":7870.0},{"date":"2025-11-28","close":8060.0},{"date":"2025-12-01","close":8020.0},{"date":"2025-12-02","close":7970.0},{"date":"2025-12-03","close":7990.0},{"date":"2025-12-04","close":7920.0},{"date":"2025-12-05","close":8150.0},{"date":"2025-12-08","close":8110.0},{"date":"2025-12-09","close":8140.0},{"date":"2025-12-10","close":8120.0},{"date":"2025-12-11","close":8200.0},{"date":"2025-12-12","close":8310.0},{"date":"2025-12-15","close":8330.0},{"date":"2025-12-16","close":8180.0},{"date":"2025-12-17","close":8270.0},{"date":"2025-12-18","close":8100.0},{"date":"2025-12-19","close":8300.0},{"date":"2025-12-22","close":8700.0},{"date":"2025-12-23","close":8370.0},{"date":"2025-12-24","close":8390.0},{"date":"2025-12-26","close":8590.0},{"date":"2025-12-29","close":8330.0},{"date":"2025-12-30","close":8400.0},{"date":"2026-01-02","close":9000.0},{"date":"2026-01-05","close":9500.0},{"date":"2026-01-06","close":10250.0},{"date":"2026-01-07","close":10300.0},{"date":"2026-01-08","close":10250.0},{"date":"2026-01-09","close":10300.0},{"date":"2026-01-12","close":9990.0},{"date":"2026-01-13","close":10070.0},{"date":"2026-01-14","close":10220.0},{"date":"2026-01-15","close":10500.0},{"date":"2026-01-16","close":10010.0},{"date":"2026-01-19","close":10470.0},{"date":"2026-01-20","close":10700.0},{"date":"2026-01-21","close":10680.0},{"date":"2026-01-22","close":10540.0},{"date":"2026-01-23","close":10870.0},{"date":"2026-01-26","close":11010.0},{"date":"2026-01-27","close":11310.0},{"date":"2026-01-28","close":12100.0},{"date":"2026-01-29","close":13120.0},{"date":"2026-01-30","close":12900.0},{"date":"2026-02-02","close":13400.0},{"date":"2026-02-03","close":13970.0},{"date":"2026-02-04","close":15400.0},{"date":"2026-02-05","close":15450.0},{"date":"2026-02-06","close":15290.0},{"date":"2026-02-09","close":18130.0},{"date":"2026-02-10","close":18400.0},{"date":"2026-02-11","close":20100.0},{"date":"2026-02-12","close":20000.0},{"date":"2026-02-13","close":17970.0},{"date":"2026-02-19","close":18380.0},{"date":"2026-02-20","close":19330.0},{"date":"2026-02-23","close":19280.0},{"date":"2026-02-24","close":18500.0},{"date":"2026-02-25","close":17960.0},{"date":"2026-02-26","close":17120.0},{"date":"2026-02-27","close":16890.0},{"date":"2026-03-03","close":16700.0},{"date":"2026-03-04","close":13820.0},{"date":"2026-03-05","close":16710.0},{"date":"2026-03-06","close":17320.0},{"date":"2026-03-09","close":16180.0},{"date":"2026-03-10","close":17310.0},{"date":"2026-03-11","close":19200.0},{"date":"2026-03-12","close":18560.0},{"date":"2026-03-13","close":17830.0},{"date":"2026-03-16","close":17780.0},{"date":"2026-03-17","close":19250.0},{"date":"2026-03-18","close":19450.0},{"date":"2026-03-19","close":19900.0},{"date":"2026-03-20","close":18690.0},{"date":"2026-03-23","close":18050.0},{"date":"2026-03-24","close":18990.0},{"date":"2026-03-25","close":20000.0},{"date":"2026-03-26","close":18550.0},{"date":"2026-03-27","close":18960.0},{"date":"2026-03-30","close":17980.0},{"date":"2026-03-31","close":16770.0},{"date":"2026-04-01","close":19080.0},{"date":"2026-04-02","close":19600.0},{"date":"2026-04-03","close":19600.0},{"date":"2026-04-06","close":19230.0},{"date":"2026-04-07","close":19990.0},{"date":"2026-04-08","close":18650.0},{"date":"2026-04-09","close":17740.0},{"date":"2026-04-10","close":18190.0},{"date":"2026-04-13","close":18310.0},{"date":"2026-04-14","close":18690.0},{"date":"2026-04-15","close":18950.0},{"date":"2026-04-16","close":19100.0},{"date":"2026-04-17","close":19880.0},{"date":"2026-04-20","close":19020.0},{"date":"2026-04-21","close":20000.0},{"date":"2026-04-22","close":19560.0},{"date":"2026-04-23","close":20000.0},{"date":"2026-04-24","close":22600.0},{"date":"2026-04-27","close":23800.0},{"date":"2026-04-28","close":22100.0},{"date":"2026-04-29","close":21650.0},{"date":"2026-04-30","close":21700.0},{"date":"2026-05-04","close":21900.0},{"date":"2026-05-06","close":20650.0},{"date":"2026-05-07","close":19400.0},{"date":"2026-05-08","close":19040.0},{"date":"2026-05-11","close":18660.0},{"date":"2026-05-12","close":17960.0},{"date":"2026-05-13","close":16830.0},{"date":"2026-05-14","close":16100.0},{"date":"2026-05-15","close":14730.0},{"date":"2026-05-18","close":14200.0},{"date":"2026-05-19","close":13880.0},{"date":"2026-05-20","close":14000.0},{"date":"2026-05-21","close":14130.0},{"date":"2026-05-22","close":14430.0},{"date":"2026-05-26","close":14380.0},{"date":"2026-05-27","close":13910.0},{"date":"2026-05-28","close":13170.0},{"date":"2026-05-29","close":12490.0},{"date":"2026-06-01","close":11870.0},{"date":"2026-06-02","close":11600.0},{"date":"2026-06-04","close":11860.0},{"date":"2026-06-05","close":11180.0},{"date":"2026-06-08","close":9970.0},{"date":"2026-06-09","close":10590.0},{"date":"2026-06-10","close":10470.0},{"date":"2026-06-11","close":10670.0},{"date":"2026-06-12","close":11440.0},{"date":"2026-06-15","close":10860.0},{"date":"2026-06-16","close":11250.0},{"date":"2026-06-17","close":11020.0},{"date":"2026-06-18","close":10290.0},{"date":"2026-06-19","close":10050.0},{"date":"2026-06-22","close":9360.0},{"date":"2026-06-23","close":8710.0},{"date":"2026-06-24","close":8870.0},{"date":"2026-06-25","close":8660.0},{"date":"2026-06-26","close":8160.0},{"date":"2026-06-29","close":8870.0},{"date":"2026-06-30","close":8550.0},{"date":"2026-07-01","close":8750.0},{"date":"2026-07-02","close":7990.0},{"date":"2026-07-03","close":8300.0},{"date":"2026-07-06","close":8210.0},{"date":"2026-07-07","close":7830.0},{"date":"2026-07-08","close":7130.0},{"date":"2026-07-09","close":7260.0},{"date":"2026-07-10","close":8400.0},{"date":"2026-07-13","close":7470.0},{"date":"2026-07-14","close":7340.0},{"date":"2026-07-15","close":7900.0},{"date":"2026-07-16","close":7740.0},{"date":"2026-07-20","close":7030.0},{"date":"2026-07-21","close":7050.0},{"date":"2026-07-22","close":6850.0},{"date":"2026-07-23","close":7200.0},{"date":"2026-07-24","close":7220.0},{"date":"2026-07-27","close":7020.0},{"date":"2026-07-28","close":6480.0},{"date":"2026-07-29","close":5830.0},{"date":"2026-07-30","close":6000.0},{"date":"2026-07-31","close":6550.0},{"date":"2026-08-03","close":6600.0},{"date":"2026-08-04","close":7020.0},{"date":"2026-08-05","close":7340.0},{"date":"2026-08-06","close":7020.0},{"date":"2026-08-07","close":6980.0},{"date":"2026-08-10","close":7330.0},{"date":"2026-08-11","close":7310.0},{"date":"2026-08-12","close":7390.0},{"date":"2026-08-13","close":7380.0},{"date":"2026-08-14","close":7120.0},{"date":"2026-08-18","close":6900.0},{"date":"2026-08-19","close":6720.0},{"date":"2026-08-20","close":6690.0},{"date":"2026-08-21","close":6370.0},{"date":"2026-08-24","close":6490.0},{"date":"2026-08-25","close":6530.0},{"date":"2026-08-26","close":6850.0},{"date":"2026-08-27","close":6750.0},{"date":"2026-08-28","close":6670.0},{"date":"2026-08-31","close":6620.0},{"date":"2026-09-01","close":6670.0},{"date":"2026-09-02","close":6480.0},{"date":"2026-09-03","close":6380.0},{"date":"2026-09-04","close":6860.0},{"date":"2026-09-07","close":7010.0},{"date":"2026-09-08","close":6900.0},{"date":"2026-09-09","close":6880.0},{"date":"2026-09-10","close":7120.0},{"date":"2026-09-11","close":6940.0},{"date":"2026-09-14","close":7000.0},{"date":"2026-09-15","close":7500.0},{"date":"2026-09-16","close":7360.0},{"date":"2026-09-17","close":7800.0},{"date":"2026-09-18","close":7810.0},{"date":"2026-09-21","close":7840.0},{"date":"2026-09-22","close":8060.0},{"date":"2026-09-23","close":8150.0},{"date":"2026-09-28","close":8120.0},{"date":"2026-09-29","close":8000.0},{"date":"2026-09-30","close":7990.0},{"date":"2026-10-01","close":8140.0},{"date":"2026-10-02","close":8510.0},{"date":"2026-10-06","close":8440.0},{"date":"2026-10-07","close":8120.0},{"date":"2026-10-08","close":7920.0},{"date":"2026-10-12","close":7400.0},{"date":"2026-10-13","close":7340.0},{"date":"2026-10-14","close":7350.0},{"date":"2026-10-15","close":6800.0},{"date":"2026-10-16","close":7090.0},{"date":"2026-10-19","close":7400.0},{"date":"2026-10-20","close":7260.0},{"date":"2026-10-21","close":7260.0},{"date":"2026-10-22","close":7070.0},{"date":"2026-10-23","close":7080.0}],"chart_data":[{"date":"2024-10-25","open":18010,"high":18500,"low":10370,"close":10890,"volume":24244886},{"date":"2024-10-28","open":10400,"high":11930,"low":10110,"close":10530,"volume":5725908},{"date":"2024-10-29","open":11140,"high":11740,"low":10300,"close":10400,"volume":4357365},{"date":"2024-10-30","open":10410,"high":11030,"low":10030,"close":10130,"volume":1596622},{"date":"2024-10-31","open":10040,"high":10170,"low":9050,"close":9060,"volume":1294034},{"date":"2024-11-01","open":8800,"high":9150,"low":8420,"close":8630,"volume":894257},{"date":"2024-11-04","open":8630,"high":9350,"low":8460,"close":8580,"volume":790758},{"date":"2024-11-05","open":8590,"high":10030,"low":8530,"close":9000,"volume":4046251,"rsi_14":15.38},{"date":"2024-11-06","open":9000,"high":9360,"low":8590,"close":8760,"volume":810759,"rsi_14":16.09},{"date":"2024-11-07","open":7431,"high":9222,"low":7212,"close":8760,"volume":7391177,"rsi_14":54.53},{"date":"2024-11-08","open":10810,"high":11600,"low":10280,"close":10410,"volume":5176579,"rsi_14":53.0,"sma_20":9655.0},{"date":"2024-11-11","open":10570,"high":10980,"low":10100,"close":10790,"volume":1654573,"rsi_14":71.79,"sma_20":9657.0},{"date":"2024-11-12","open":10800,"high":12610,"low":10320,"close":10900,"volume":13912350,"rsi_14":81.1,"sma_20":9707.0},{"date":"2024-11-13","open":11030,"high":11900,"low":9950,"close":10060,"volume":4316072,"rsi_14":66.67,"sma_20":9700.0},{"date":"2024-11-14","open":10390,"high":10690,"low":9140,"close":9570,"volume":1437041,"rsi_14":56.32,"sma_20":9751.0},{"date":"2024-11-15","open":9260,"high":9480,"low":8600,"close":8750,"volume":808907,"rsi_14":49.9,"sma_20":9763.0},{"date":"2024-11-18","open":8750,"high":9200,"low":8600,"close":8700,"volume":495007,"rsi_14":15.86,"sma_20":9769.0},{"date":"2024-11-19","open":8910,"high":9070,"low":8550,"close":8650,"volume":338532,"rsi_14":17.88,"sma_20":9757.5},{"date":"2024-11-20","open":8700,"high":8740,"low":7840,"close":8060,"volume":688752,"rsi_14":3.73,"sma_20":9705.0},{"date":"2024-11-21","open":8130,"high":8940,"low":7850,"close":7880,"volume":1228185,"rsi_14":0.0,"sma_20":9523.5},{"date":"2024-11-22","open":7940,"high":8160,"low":7580,"close":7640,"volume":345400,"rsi_14":0.0,"sma_20":9100.0},{"date":"2024-11-25","open":7730,"high":7900,"low":7650,"close":7750,"volume":249097,"rsi_14":5.39,"sma_20":8948.0},{"date":"2024-11-26","open":7950,"high":9150,"low":7800,"close":8420,"volume":3833055,"rsi_14":41.27,"sma_20":8672.0},{"date":"2024-11-27","open":8420,"high":8860,"low":8080,"close":8590,"volume":1101328,"rsi_14":47.26,"sma_20":8474.5},{"date":"2024-11-28","open":8610,"high":9270,"low":8430,"close":8750,"volume":1372205,"rsi_14":52.36,"sma_20":8319.0},{"date":"2024-11-29","open":8730,"high":9880,"low":8660,"close":8910,"volume":3872681,"rsi_14":75.15,"sma_20":8327.0},{"date":"2024-12-02","open":9020,"high":9790,"low":8910,"close":9520,"volume":2867173,"rsi_14":36.58,"sma_20":9096.0},{"date":"2024-12-03","open":9880,"high":10410,"low":9300,"close":9300,"volume":2814752,"rsi_14":41.59,"sma_20":9111.0},{"date":"2024-12-04","open":9290,"high":10210,"low":9200,"close":9350,"volume":2190575,"rsi_14":47.3,"sma_20":9140.5},{"date":"2024-12-05","open":9490,"high":9570,"low":8200,"close":8200,"volume":789515,"rsi_14":43.76,"sma_20":9010.0},{"date":"2024-12-06","open":8100,"high":8500,"low":7720,"close":7990,"volume":449291,"rsi_14":42.23,"sma_20":8889.0},{"date":"2024-12-09","open":7790,"high":7890,"low":6980,"close":6990,"volume":399805,"rsi_14":34.96,"sma_20":8699.0},{"date":"2024-12-10","open":7170,"high":7650,"low":7040,"close":7550,"volume":201505,"rsi_14":45.36,"sma_20":8531.5},{"date":"2024-12-11","open":7620,"high":7820,"low":7400,"close":7750,"volume":139331,"rsi_14":48.82,"sma_20":8416.0},{"date":"2024-12-12","open":7850,"high":7900,"low":7450,"close":7620,"volume":186642,"rsi_14":49.81,"sma_20":8318.5},{"date":"2024-12-13","open":7570,"high":7570,"low":7390,"close":7430,"volume":157620,"rsi_14":47.08,"sma_20":8252.5},{"date":"2024-12-16","open":7540,"high":7950,"low":7520,"close":7940,"volume":294469,"rsi_14":45.49,"sma_20":8214.5},{"date":"2024-12-17","open":7940,"high":7970,"low":7560,"close":7810,"volume":386656,"rsi_14":42.61,"sma_20":8172.5},{"date":"2024-12-18","open":7870,"high":8620,"low":7690,"close":8410,"volume":793692,"rsi_14":47.03,"sma_20":8190.0},{"date":"2024-12-19","open":7990,"high":8160,"low":7950,"close":8010,"volume":242069,"rsi_14":42.45,"sma_20":8196.5},{"date":"2024-12-20","open":8040,"high":8050,"low":7390,"close":7390,"volume":209284,"rsi_14":32.16,"sma_20":8184.0},{"date":"2024-12-23","open":7400,"high":7650,"low":7380,"close":7430,"volume":112689,"rsi_14":33.85,"sma_20":8168.0},{"date":"2024-12-24","open":7620,"high":7910,"low":7590,"close":7700,"volume":326310,"rsi_14":36.27,"sma_20":8132.0},{"date":"2024-12-26","open":7680,"high":7700,"low":7230,"close":7240,"volume":193874,"rsi_14":40.98,"sma_20":8064.5},{"date":"2024-12-27","open":7240,"high":7390,"low":6900,"close":6980,"volume":139460,"rsi_14":40.6,"sma_20":7976.0},{"date":"2024-12-30","open":6950,"high":7190,"low":6890,"close":7060,"volume":119830,"rsi_14":50.79,"sma_20":7883.5},{"date":"2025-01-02","open":7230,"high":7500,"low":7080,"close":7480,"volume":115639,"rsi_14":49.19,"sma_20":7781.5},{"date":"2025-01-03","open":7420,"high":7620,"low":7350,"close":7540,"volume":122083,"rsi_14":47.48,"sma_20":7693.5},{"date":"2025-01-06","open":7720,"high":7920,"low":7540,"close":7600,"volume":244638,"rsi_14":49.76,"sma_20":7606.0},{"date":"2025-01-07","open":7700,"high":7870,"low":7650,"close":7770,"volume":130395,"rsi_14":54.17,"sma_20":7584.5},{"date":"2025-01-08","open":7760,"high":7760,"low":7500,"close":7570,"volume":116669,"rsi_14":45.09,"sma_20":7563.5},{"date":"2025-01-09","open":7560,"high":7560,"low":7160,"close":7440,"volume":123822,"rsi_14":45.09,"sma_20":7586.0},{"date":"2025-01-10","open":7440,"high":7440,"low":7230,"close":7390,"volume":87886,"rsi_14":34.16,"sma_20":7578.0},{"date":"2025-01-13","open":7300,"high":7410,"low":7150,"close":7160,"volume":88209,"rsi_14":36.07,"sma_20":7548.5},{"date":"2025-01-14","open":7220,"high":7580,"low":7150,"close":7490,"volume":116320,"rsi_14":51.81,"sma_20":7542.0},{"date":"2025-01-15","open":7490,"high":7500,"low":7170,"close":7170,"volume":105630,"rsi_14":45.72,"sma_20":7529.0},{"date":"2025-01-16","open":7250,"high":7430,"low":7180,"close":7300,"volume":87480,"rsi_14":43.1,"sma_20":7497.0},{"date":"2025-01-17","open":7420,"high":7420,"low":7020,"close":7060,"volume":159751,"rsi_14":46.64,"sma_20":7459.5},{"date":"2025-01-20","open":7080,"high":7210,"low":6950,"close":7140,"volume":89651,"rsi_14":53.2,"sma_20":7396.0},{"date":"2025-01-21","open":7220,"high":7350,"low":7110,"close":7160,"volume":119353,"rsi_14":52.05,"sma_20":7353.5,"sma_60":8359.33},{"date":"2025-01-22","open":7160,"high":7420,"low":7130,"close":7180,"volume":161581,"rsi_14":42.65,"sma_20":7343.0,"sma_60":8297.5},{"date":"2025-01-23","open":7170,"high":7300,"low":6860,"close":6990,"volume":179849,"rsi_14":37.33,"sma_20":7321.0,"sma_60":8238.5},{"date":"2025-01-24","open":6930,"high":7130,"low":6890,"close":7000,"volume":102497,"rsi_14":35.85,"sma_20":7286.0,"sma_60":8181.83},{"date":"2025-01-31","open":6910,"high":7030,"low":6700,"close":6850,"volume":115703,"rsi_14":28.1,"sma_20":7266.5,"sma_60":8127.17},{"date":"2025-02-03","open":6800,"high":6890,"low":6630,"close":6660,"volume":73040,"rsi_14":28.23,"sma_20":7250.5,"sma_60":8087.17},{"date":"2025-02-04","open":6830,"high":7050,"low":6720,"close":7050,"volume":79215,"rsi_14":41.7,"sma_20":7250.0,"sma_60":8060.83},{"date":"2025-02-05","open":7080,"high":7830,"low":7080,"close":7720,"volume":558757,"rsi_14":55.56,"sma_20":7262.0,"sma_60":8046.5},{"date":"2025-02-06","open":7700,"high":7980,"low":7610,"close":7730,"volume":223716,"rsi_14":60.36,"sma_20":7271.5,"sma_60":8025.33},{"date":"2025-02-07","open":7730,"high":8240,"low":7670,"close":7850,"volume":321813,"rsi_14":57.09,"sma_20":7284.0,"sma_60":8010.17},{"date":"2025-02-10","open":8040,"high":8170,"low":7850,"close":8000,"volume":175890,"rsi_14":67.51,"sma_20":7295.5,"sma_60":7963.33},{"date":"2025-02-11","open":8170,"high":8880,"low":8100,"close":8450,"volume":786236,"rsi_14":71.38,"sma_20":7339.5,"sma_60":7930.67},{"date":"2025-02-12","open":8690,"high":8890,"low":8440,"close":8520,"volume":505070,"rsi_14":78.97,"sma_20":7393.5,"sma_60":7892.83},{"date":"2025-02-13","open":8620,"high":9450,"low":8590,"close":9300,"volume":814607,"rsi_14":83.54,"sma_20":7489.0,"sma_60":7866.17},{"date":"2025-02-14","open":9860,"high":10300,"low":9600,"close":9600,"volume":910896,"rsi_14":84.86,"sma_20":7611.0,"sma_60":7858.5},{"date":"2025-02-17","open":9700,"high":10250,"low":9410,"close":10250,"volume":414647,"rsi_14":87.17,"sma_20":7749.0,"sma_60":7869.83},{"date":"2025-02-18","open":10270,"high":10540,"low":10060,"close":10230,"volume":315325,"rsi_14":90.91,"sma_20":7902.0,"sma_60":7894.5},{"date":"2025-02-19","open":10360,"high":11050,"low":10120,"close":10360,"volume":574432,"rsi_14":91.18,"sma_20":8055.0,"sma_60":7922.17},{"date":"2025-02-20","open":10360,"high":10860,"low":10050,"close":10800,"volume":360932,"rsi_14":95.19,"sma_20":8242.0,"sma_60":7958.0},{"date":"2025-02-21","open":10970,"high":11370,"low":10500,"close":10680,"volume":338310,"rsi_14":96.74,"sma_20":8419.0,"sma_60":8001.67},{"date":"2025-02-24","open":10590,"high":11090,"low":10140,"close":10890,"volume":292055,"rsi_14":96.6,"sma_20":8605.5,"sma_60":8051.83},{"date":"2025-02-25","open":10950,"high":10950,"low":10560,"close":10880,"volume":143240,"rsi_14":95.66,"sma_20":8790.5,"sma_60":8105.83},{"date":"2025-02-26","open":10730,"high":10900,"low":9790,"close":9950,"volume":326816,"rsi_14":75.34,"sma_20":8938.5,"sma_60":8142.5},{"date":"2025-02-27","open":10170,"high":10230,"low":9930,"close":10010,"volume":127135,"rsi_14":75.0,"sma_20":9089.0,"sma_60":8169.0},{"date":"2025-02-28","open":9990,"high":9990,"low":9350,"close":9470,"volume":179564,"rsi_14":65.61,"sma_20":9220.0,"sma_60":8183.67},{"date":"2025-03-04","open":9400,"high":11160,"low":9050,"close":9820,"volume":1291034,"rsi_14":64.86,"sma_20":9378.0,"sma_60":8201.5},{"date":"2025-03-05","open":9910,"high":10190,"low":9680,"close":9820,"volume":204492,"rsi_14":64.32,"sma_20":9516.5,"sma_60":8216.67},{"date":"2025-03-06","open":9950,"high":10110,"low":9560,"close":9600,"volume":164525,"rsi_14":53.77,"sma_20":9610.5,"sma_60":8218.0},{"date":"2025-03-07","open":9440,"high":9550,"low":9170,"close":9200,"volume":162681,"rsi_14":45.1,"sma_20":9684.0,"sma_60":8216.33},{"date":"2025-03-10","open":9100,"high":9345,"low":9050,"close":9110,"volume":94406,"rsi_14":33.81,"sma_20":9747.0,"sma_60":8212.33},{"date":"2025-03-11","open":8820,"high":8980,"low":8560,"close":8820,"volume":99936,"rsi_14":31.4,"sma_20":9788.0,"sma_60":8222.67},{"date":"2025-03-12","open":8820,"high":9000,"low":8720,"close":8750,"volume":83381,"rsi_14":28.42,"sma_20":9803.0,"sma_60":8235.33},{"date":"2025-03-13","open":8750,"high":9190,"low":8630,"close":8650,"volume":111691,"rsi_14":18.29,"sma_20":9809.5,"sma_60":8263.0},{"date":"2025-03-14","open":8650,"high":8980,"low":8560,"close":8900,"volume":85668,"rsi_14":24.72,"sma_20":9789.5,"sma_60":8285.5},{"date":"2025-03-17","open":9090,"high":9100,"low":8660,"close":9020,"volume":96955,"rsi_14":22.74,"sma_20":9760.5,"sma_60":8306.67},{"date":"2025-03-18","open":9030,"high":9140,"low":8870,"close":9070,"volume":66693,"rsi_14":23.92,"sma_20":9701.5,"sma_60":8330.83},{"date":"2025-03-19","open":8990,"high":9060,"low":8740,"close":8760,"volume":84923,"rsi_14":29.12,"sma_20":9628.0,"sma_60":8353.0},{"date":"2025-03-20","open":8760,"high":8950,"low":8530,"close":8650,"volume":60197,"rsi_14":26.55,"sma_20":9542.5,"sma_60":8364.83},{"date":"2025-03-21","open":8650,"high":8700,"low":8270,"close":8370,"volume":103202,"rsi_14":29.17,"sma_20":9421.0,"sma_60":8374.17},{"date":"2025-03-24","open":8370,"high":8540,"low":8250,"close":8340,"volume":42341,"rsi_14":18.1,"sma_20":9304.0,"sma_60":8373.0},{"date":"2025-03-25","open":8340,"high":8390,"low":8010,"close":8120,"volume":85555,"rsi_14":16.54,"sma_20":9165.5,"sma_60":8374.83},{"date":"2025-03-26","open":8130,"high":8290,"low":8040,"close":8150,"volume":46226,"rsi_14":19.15,"sma_20":9029.0,"sma_60":8387.5},{"date":"2025-03-27","open":8090,"high":8180,"low":7780,"close":7970,"volume":49502,"rsi_14":21.13,"sma_20":8930.0,"sma_60":8396.5},{"date":"2025-03-28","open":7910,"high":8200,"low":7580,"close":7590,"volume":76300,"rsi_14":18.6,"sma_20":8809.0,"sma_60":8394.67},{"date":"2025-03-31","open":7310,"high":8080,"low":7200,"close":7210,"volume":360793,"rsi_14":17.93,"sma_20":8696.0,"sma_60":8394.17},{"date":"2025-04-01","open":7270,"high":7500,"low":7200,"close":7320,"volume":178314,"rsi_14":21.96,"sma_20":8571.0,"sma_60":8399.83},{"date":"2025-04-02","open":7330,"high":7600,"low":7000,"close":7300,"volume":113457,"rsi_14":22.67,"sma_20":8445.0,"sma_60":8403.83},{"date":"2025-04-03","open":7280,"high":7420,"low":7100,"close":7180,"volume":60685,"rsi_14":13.25,"sma_20":8324.0,"sma_60":8398.83},{"date":"2025-04-04","open":7000,"high":7770,"low":7000,"close":7490,"volume":148440,"rsi_14":19.76,"sma_20":8238.5,"sma_60":8398.0},{"date":"2025-04-07","open":7270,"high":7360,"low":6630,"close":6630,"volume":139532,"rsi_14":13.47,"sma_20":8114.5,"sma_60":8381.83},{"date":"2025-04-08","open":6820,"high":7100,"low":6700,"close":6810,"volume":68304,"rsi_14":19.63,"sma_20":8014.0,"sma_60":8365.83},{"date":"2025-04-09","open":6750,"high":6930,"low":6640,"close":6740,"volume":71678,"rsi_14":19.87,"sma_20":7913.5,"sma_60":8352.0},{"date":"2025-04-10","open":7010,"high":7450,"low":6980,"close":7350,"volume":93763,"rsi_14":35.43,"sma_20":7848.5,"sma_60":8350.5},{"date":"2025-04-11","open":7290,"high":8030,"low":7140,"close":7850,"volume":164136,"rsi_14":43.83,"sma_20":7796.0,"sma_60":8358.17},{"date":"2025-04-14","open":8100,"high":8260,"low":7850,"close":8020,"volume":94096,"rsi_14":48.72,"sma_20":7746.0,"sma_60":8372.5},{"date":"2025-04-15","open":8100,"high":8170,"low":7770,"close":8120,"volume":57881,"rsi_14":49.62,"sma_20":7698.5,"sma_60":8383.0},{"date":"2025-04-16","open":8100,"high":8330,"low":7910,"close":8060,"volume":84683,"rsi_14":51.16,"sma_20":7663.5,"sma_60":8397.83},{"date":"2025-04-17","open":8000,"high":8470,"low":8000,"close":8440,"volume":79946,"rsi_14":60.98,"sma_20":7653.0,"sma_60":8416.83},{"date":"2025-04-18","open":8500,"high":8500,"low":8250,"close":8320,"volume":52023,"rsi_14":65.37,"sma_20":7650.5,"sma_60":8437.83},{"date":"2025-04-21","open":8320,"high":9050,"low":8000,"close":8430,"volume":372685,"rsi_14":65.37,"sma_20":7655.0,"sma_60":8459.33},{"date":"2025-04-22","open":8940,"high":9230,"low":8630,"close":8950,"volume":355752,"rsi_14":70.07,"sma_20":7696.5,"sma_60":8489.17,"sma_120":8424.25},{"date":"2025-04-23","open":9000,"high":9070,"low":8740,"close":8810,"volume":123773,"rsi_14":69.73,"sma_20":7729.5,"sma_60":8516.33,"sma_120":8406.92},{"date":"2025-04-24","open":8990,"high":9030,"low":8720,"close":8820,"volume":70021,"rsi_14":67.36,"sma_20":7772.0,"sma_60":8546.83,"sma_120":8392.67},{"date":"2025-04-25","open":8950,"high":8950,"low":8770,"close":8770,"volume":64997,"rsi_14":85.43,"sma_20":7831.0,"sma_60":8576.33,"sma_120":8379.08},{"date":"2025-04-28","open":8780,"high":9650,"low":8730,"close":9190,"volume":681713,"rsi_14":86.5,"sma_20":7930.0,"sma_60":8615.33,"sma_120":8371.25},{"date":"2025-04-29","open":9230,"high":9500,"low":9010,"close":9100,"volume":197406,"rsi_14":85.98,"sma_20":8019.0,"sma_60":8656.0,"sma_120":8371.58},{"date":"2025-04-30","open":9140,"high":9480,"low":8800,"close":9070,"volume":146404,"rsi_14":81.85,"sma_20":8107.5,"sma_60":8689.67,"sma_120":8375.25},{"date":"2025-05-02","open":9050,"high":9400,"low":8900,"close":9250,"volume":126863,"rsi_14":79.41,"sma_20":8211.0,"sma_60":8715.17,"sma_120":8380.83},{"date":"2025-05-07","open":9330,"high":11080,"low":9330,"close":10990,"volume":2857099,"rsi_14":87.59,"sma_20":8386.0,"sma_60":8769.5,"sma_120":8397.42},{"date":"2025-05-08","open":11070,"high":11190,"low":10580,"close":10800,"volume":821722,"rsi_14":83.17,"sma_20":8594.5,"sma_60":8818.67,"sma_120":8414.42},{"date":"2025-05-09","open":10790,"high":11450,"low":10200,"close":10510,"volume":1406628,"rsi_14":78.69,"sma_20":8779.5,"sma_60":8860.5,"sma_120":8411.92},{"date":"2025-05-12","open":10120,"high":10200,"low":9250,"close":9610,"volume":425577,"rsi_14":62.21,"sma_20":8923.0,"sma_60":8879.83,"sma_120":8405.25},{"date":"2025-05-13","open":9500,"high":9680,"low":9400,"close":9600,"volume":149710,"rsi_14":63.68,"sma_20":9035.5,"sma_60":8897.83,"sma_120":8395.33},{"date":"2025-05-14","open":9600,"high":9640,"low":9210,"close":9430,"volume":167548,"rsi_14":60.55,"sma_20":9114.5,"sma_60":8900.0,"sma_120":8383.08},{"date":"2025-05-15","open":9430,"high":9550,"low":9050,"close":9440,"volume":196472,"rsi_14":55.79,"sma_20":9185.5,"sma_60":8897.33,"sma_120":8377.92},{"date":"2025-05-16","open":9440,"high":9610,"low":9180,"close":9190,"volume":143638,"rsi_14":54.38,"sma_20":9239.0,"sma_60":8879.67,"sma_120":8374.75},{"date":"2025-05-19","open":8960,"high":9290,"low":8800,"close":8970,"volume":112343,"rsi_14":51.65,"sma_20":9284.5,"sma_60":8858.67,"sma_120":8376.58},{"date":"2025-05-20","open":9170,"high":9450,"low":8980,"close":9060,"volume":302322,"rsi_14":53.16,"sma_20":9315.5,"sma_60":8837.0,"sma_120":8379.58},{"date":"2025-05-21","open":9370,"high":9370,"low":8700,"close":9080,"volume":283494,"rsi_14":48.69,"sma_20":9353.5,"sma_60":8808.33,"sma_120":8383.17},{"date":"2025-05-22","open":9290,"high":9300,"low":8860,"close":8950,"volume":255189,"rsi_14":48.23,"sma_20":9379.5,"sma_60":8779.5,"sma_120":8390.58},{"date":"2025-05-23","open":8970,"high":9130,"low":8580,"close":8720,"volume":222033,"rsi_14":46.05,"sma_20":9368.0,"sma_60":8743.33,"sma_120":8397.58},{"date":"2025-05-26","open":8720,"high":8900,"low":8680,"close":8770,"volume":101468,"rsi_14":44.42,"sma_20":9366.0,"sma_60":8708.17,"sma_120":8407.0},{"date":"2025-05-27","open":9290,"high":10810,"low":9020,"close":9770,"volume":5207091,"rsi_14":32.87,"sma_20":9413.5,"sma_60":8705.17,"sma_120":8423.83},{"date":"2025-05-28","open":9690,"high":9870,"low":9160,"close":9220,"volume":459384,"rsi_14":29.85,"sma_20":9436.0,"sma_60":8692.0,"sma_120":8430.5},{"date":"2025-05-29","open":9310,"high":9430,"low":9190,"close":9300,"volume":186093,"rsi_14":33.69,"sma_20":9441.5,"sma_60":8689.17,"sma_120":8436.42},{"date":"2025-05-30","open":9200,"high":9260,"low":9010,"close":9150,"volume":147602,"rsi_14":42.23,"sma_20":9444.0,"sma_60":8678.0,"sma_120":8439.75},{"date":"2025-06-02","open":9020,"high":9200,"low":8960,"close":9200,"volume":101300,"rsi_14":43.33,"sma_20":9450.5,"sma_60":8667.67,"sma_120":8442.17},{"date":"2025-06-04","open":9200,"high":9400,"low":9100,"close":9350,"volume":154376,"rsi_14":48.66,"sma_20":9455.5,"sma_60":8663.5,"sma_120":8440.75},{"date":"2025-06-05","open":9330,"high":9700,"low":9250,"close":9550,"volume":158951,"rsi_14":51.74,"sma_20":9383.5,"sma_60":8669.33,"sma_120":8442.83},{"date":"2025-06-09","open":9800,"high":10290,"low":9560,"close":9720,"volume":532088,"rsi_14":58.58,"sma_20":9329.5,"sma_60":8679.5,"sma_120":8445.92},{"date":"2025-06-10","open":9770,"high":10200,"low":9560,"close":10040,"volume":363980,"rsi_14":66.77,"sma_20":9306.0,"sma_60":8699.83,"sma_120":8461.25},{"date":"2025-06-11","open":10430,"high":10890,"low":10030,"close":10760,"volume":550604,"rsi_14":72.25,"sma_20":9363.5,"sma_60":8733.33,"sma_120":8484.33},{"date":"2025-06-12","open":10860,"high":10970,"low":10490,"close":10860,"volume":301382,"rsi_14":72.82,"sma_20":9426.5,"sma_60":8770.17,"sma_120":8516.58},{"date":"2025-06-13","open":10750,"high":11970,"low":10360,"close":10690,"volume":2959978,"rsi_14":72.08,"sma_20":9489.5,"sma_60":8800.0,"sma_120":8542.75},{"date":"2025-06-16","open":11030,"high":11480,"low":10770,"close":10890,"volume":1141939,"rsi_14":77.75,"sma_20":9562.0,"sma_60":8831.17,"sma_120":8568.92},{"date":"2025-06-17","open":10800,"high":11100,"low":10300,"close":10640,"volume":609901,"rsi_14":72.75,"sma_20":9634.5,"sma_60":8857.33,"sma_120":8594.08},{"date":"2025-06-18","open":11000,"high":11000,"low":10310,"close":10600,"volume":263273,"rsi_14":63.17,"sma_20":9716.0,"sma_60":8888.0,"sma_120":8620.5},{"date":"2025-06-19","open":10510,"high":10590,"low":10200,"close":10370,"volume":179479,"rsi_14":70.32,"sma_20":9781.5,"sma_60":8916.67,"sma_120":8640.75},{"date":"2025-06-20","open":10260,"high":10650,"low":10030,"close":10360,"volume":190028,"rsi_14":69.2,"sma_20":9845.5,"sma_60":8949.83,"sma_120":8662.0},{"date":"2025-06-23","open":10450,"high":10640,"low":10000,"close":10040,"volume":204649,"rsi_14":65.19,"sma_20":9900.0,"sma_60":8978.17,"sma_120":8675.58},{"date":"2025-06-24","open":10010,"high":10100,"low":9640,"close":9920,"volume":317770,"rsi_14":62.0,"sma_20":9960.0,"sma_60":9008.17,"sma_120":8691.5},{"date":"2025-06-25","open":9900,"high":9920,"low":9670,"close":9800,"volume":98267,"rsi_14":57.58,"sma_20":10011.5,"sma_60":9035.67,"sma_120":8711.58},{"date":"2025-06-26","open":9740,"high":9840,"low":9370,"close":9620,"volume":169353,"rsi_14":51.19,"sma_20":10004.0,"sma_60":9063.17,"sma_120":8729.83},{"date":"2025-06-27","open":9570,"high":10080,"low":9570,"close":9750,"volume":149579,"rsi_14":50.52,"sma_20":10030.5,"sma_60":9099.17,"sma_120":8746.92},{"date":"2025-06-30","open":9780,"high":9780,"low":9410,"close":9630,"volume":102459,"rsi_14":42.44,"sma_20":10047.0,"sma_60":9139.5,"sma_120":8766.83},{"date":"2025-07-01","open":9610,"high":9800,"low":9560,"close":9630,"volume":60313,"rsi_14":21.61,"sma_20":10071.0,"sma_60":9178.0,"sma_120":8788.92},{"date":"2025-07-02","open":9530,"high":9580,"low":9270,"close":9440,"volume":57420,"rsi_14":15.87,"sma_20":10083.0,"sma_60":9213.67,"sma_120":8808.75},{"date":"2025-07-03","open":9470,"high":9620,"low":9400,"close":9520,"volume":31008,"rsi_14":20.6,"sma_20":10091.5,"sma_60":9252.67,"sma_120":8825.75},{"date":"2025-07-04","open":9520,"high":9540,"low":9220,"close":9360,"volume":44744,"rsi_14":10.77,"sma_20":10082.0,"sma_60":9283.83,"sma_120":8840.92},{"date":"2025-07-07","open":9450,"high":9450,"low":9060,"close":9110,"volume":74667,"rsi_14":10.77,"sma_20":10051.5,"sma_60":9325.17,"sma_120":8853.5},{"date":"2025-07-08","open":9100,"high":9280,"low":9060,"close":9180,"volume":42352,"rsi_14":14.14,"sma_20":10008.5,"sma_60":9364.67,"sma_120":8865.25},{"date":"2025-07-09","open":9220,"high":9390,"low":9110,"close":9210,"volume":47256,"rsi_14":17.42,"sma_20":9931.0,"sma_60":9405.83,"sma_120":8878.92},{"date":"2025-07-10","open":9240,"high":9290,"low":9080,"close":9120,"volume":44150,"rsi_14":16.67,"sma_20":9844.0,"sma_60":9435.33,"sma_120":8892.92},{"date":"2025-07-11","open":9150,"high":9210,"low":8700,"close":9090,"volume":55446,"rsi_14":19.75,"sma_20":9764.0,"sma_60":9456.0,"sma_120":8907.08},{"date":"2025-07-14","open":9090,"high":9150,"low":8840,"close":8930,"volume":62267,"rsi_14":19.25,"sma_20":9666.0,"sma_60":9471.17,"sma_120":8921.83},{"date":"2025-07-15","open":8940,"high":9030,"low":8800,"close":9010,"volume":73262,"rsi_14":24.84,"sma_20":9584.5,"sma_60":9486.0,"sma_120":8934.5},{"date":"2025-07-16","open":8900,"high":9030,"low":8750,"close":8970,"volume":89599,"rsi_14":27.27,"sma_20":9503.0,"sma_60":9501.17,"sma_120":8949.5},{"date":"2025-07-17","open":9010,"high":9270,"low":8900,"close":9260,"volume":61368,"rsi_14":34.59,"sma_20":9447.5,"sma_60":9514.83,"sma_120":8965.83},{"date":"2025-07-18","open":9290,"high":9650,"low":9240,"close":9560,"volume":73863,"rsi_14":48.02,"sma_20":9407.5,"sma_60":9535.5,"sma_120":8986.67},{"date":"2025-07-21","open":9840,"high":9960,"low":9580,"close":9900,"volume":112171,"rsi_14":56.4,"sma_20":9400.5,"sma_60":9560.0,"sma_120":9009.67},{"date":"2025-07-22","open":9990,"high":9990,"low":9690,"close":9730,"volume":47774,"rsi_14":56.94,"sma_20":9391.0,"sma_60":9573.0,"sma_120":9031.08},{"date":"2025-07-23","open":9740,"high":9820,"low":9290,"close":9340,"volume":53077,"rsi_14":46.25,"sma_20":9368.0,"sma_60":9581.83,"sma_120":9049.08},{"date":"2025-07-24","open":9340,"high":9460,"low":9220,"close":9270,"volume":54653,"rsi_14":48.05,"sma_20":9350.5,"sma_60":9589.33,"sma_120":9068.08},{"date":"2025-07-25","open":9310,"high":9360,"low":9160,"close":9220,"volume":39767,"rsi_14":52.61,"sma_20":9324.0,"sma_60":9596.83,"sma_120":9086.58},{"date":"2025-07-28","open":9250,"high":9480,"low":9090,"close":9300,"volume":64676,"rsi_14":52.83,"sma_20":9307.5,"sma_60":9598.67,"sma_120":9107.0},{"date":"2025-07-29","open":9320,"high":9320,"low":9110,"close":9300,"volume":36387,"rsi_14":52.15,"sma_20":9291.0,"sma_60":9602.0,"sma_120":9129.0},{"date":"2025-07-30","open":9210,"high":9750,"low":9130,"close":9300,"volume":36934,"rsi_14":54.5,"sma_20":9284.0,"sma_60":9605.83,"sma_120":9147.75},{"date":"2025-07-31","open":9380,"high":9510,"low":9150,"close":9380,"volume":29645,"rsi_14":57.07,"sma_20":9277.0,"sma_60":9608.0,"sma_120":9161.58},{"date":"2025-08-01","open":9380,"high":9380,"low":8820,"close":8870,"volume":96167,"rsi_14":48.75,"sma_20":9252.5,"sma_60":9572.67,"sma_120":9171.08},{"date":"2025-08-04","open":8990,"high":9190,"low":8850,"close":9100,"volume":35042,"rsi_14":51.76,"sma_20":9252.0,"sma_60":9544.33,"sma_120":9181.5},{"date":"2025-08-05","open":9130,"high":9180,"low":9010,"close":9150,"volume":17012,"rsi_14":53.52,"sma_20":9250.5,"sma_60":9521.67,"sma_120":9191.08},{"date":"2025-08-06","open":9070,"high":9240,"low":9030,"close":9110,"volume":24350,"rsi_14":46.75,"sma_20":9245.5,"sma_60":9513.33,"sma_120":9196.58},{"date":"2025-08-07","open":9050,"high":9250,"low":9000,"close":9100,"volume":19379,"rsi_14":38.61,"sma_20":9244.5,"sma_60":9505.0,"sma_120":9201.42},{"date":"2025-08-08","open":9000,"high":9100,"low":8900,"close":9010,"volume":37290,"rsi_14":24.86,"sma_20":9240.5,"sma_60":9498.0,"sma_120":9199.0},{"date":"2025-08-11","open":9000,"high":9000,"low":8770,"close":8800,"volume":26242,"rsi_14":24.31,"sma_20":9234.0,"sma_60":9487.33,"sma_120":9192.33},{"date":"2025-08-12","open":8710,"high":8970,"low":8640,"close":8810,"volume":20820,"rsi_14":31.47,"sma_20":9224.0,"sma_60":9481.0,"sma_120":9180.33},{"date":"2025-08-13","open":8710,"high":8850,"low":8500,"close":8790,"volume":64211,"rsi_14":32.61,"sma_20":9215.0,"sma_60":9478.0,"sma_120":9168.33},{"date":"2025-08-14","open":8760,"high":8770,"low":8670,"close":8700,"volume":26396,"rsi_14":31.69,"sma_20":9187.0,"sma_60":9472.0,"sma_120":9154.5},{"date":"2025-08-18","open":8640,"high":8640,"low":8170,"close":8220,"volume":59546,"rsi_14":20.33,"sma_20":9120.0,"sma_60":9457.67,"sma_120":9133.0},{"date":"2025-08-19","open":8240,"high":8240,"low":7450,"close":8030,"volume":44124,"rsi_14":18.41,"sma_20":9026.5,"sma_60":9442.33,"sma_120":9110.92},{"date":"2025-08-20","open":7950,"high":7990,"low":7600,"close":7840,"volume":56622,"rsi_14":16.82,"sma_20":8932.0,"sma_60":9427.67,"sma_120":9085.5},{"date":"2025-08-21","open":7940,"high":8170,"low":7900,"close":8060,"volume":15944,"rsi_14":21.79,"sma_20":8868.0,"sma_60":9415.83,"sma_120":9062.0},{"date":"2025-08-22","open":8070,"high":8240,"low":8000,"close":8040,"volume":15395,"rsi_14":27.57,"sma_20":8806.5,"sma_60":9387.0,"sma_120":9046.08},{"date":"2025-08-25","open":8050,"high":8310,"low":8040,"close":8140,"volume":10839,"rsi_14":22.09,"sma_20":8752.5,"sma_60":9369.0,"sma_120":9030.5},{"date":"2025-08-26","open":8140,"high":8170,"low":8040,"close":8150,"volume":10809,"rsi_14":20.24,"sma_20":8695.0,"sma_60":9349.83,"sma_120":9019.5},{"date":"2025-08-27","open":8170,"high":8170,"low":7990,"close":8170,"volume":14834,"rsi_14":21.69,"sma_20":8638.5,"sma_60":9333.5,"sma_120":9005.75},{"date":"2025-08-28","open":8120,"high":8240,"low":8070,"close":8200,"volume":15028,"rsi_14":23.21,"sma_20":8583.5,"sma_60":9316.83,"sma_120":8992.25},{"date":"2025-08-29","open":8210,"high":8210,"low":8090,"close":8170,"volume":13973,"rsi_14":24.07,"sma_20":8523.0,"sma_60":9297.17,"sma_120":8980.33},{"date":"2025-09-01","open":8170,"high":8180,"low":7800,"close":7860,"volume":29813,"rsi_14":22.67,"sma_20":8472.5,"sma_60":9269.0,"sma_120":8969.17},{"date":"2025-09-02","open":8050,"high":8850,"low":7980,"close":8310,"volume":239422,"rsi_14":38.43,"sma_20":8433.0,"sma_60":9245.5,"sma_120":8962.5},{"date":"2025-09-03","open":8350,"high":8620,"low":8320,"close":8590,"volume":57925,"rsi_14":45.87,"sma_20":8405.0,"sma_60":9221.33,"sma_120":8960.58},{"date":"2025-09-04","open":8600,"high":9190,"low":8560,"close":9130,"volume":108121,"rsi_14":57.49,"sma_20":8406.0,"sma_60":9194.17,"sma_120":8963.75},{"date":"2025-09-05","open":9110,"high":9250,"low":8960,"close":9030,"volume":67727,"rsi_14":66.27,"sma_20":8402.5,"sma_60":9163.67,"sma_120":8966.92},{"date":"2025-09-08","open":9200,"high":9830,"low":9170,"close":9660,"volume":152516,"rsi_14":77.82,"sma_20":8435.0,"sma_60":9146.5,"sma_120":8973.25},{"date":"2025-09-09","open":9600,"high":9740,"low":9480,"close":9680,"volume":74189,"rsi_14":83.33,"sma_20":8479.0,"sma_60":9126.33,"sma_120":8978.75},{"date":"2025-09-10","open":9770,"high":9770,"low":9340,"close":9430,"volume":88300,"rsi_14":74.55,"sma_20":8510.0,"sma_60":9106.17,"sma_120":8981.75},{"date":"2025-09-11","open":9500,"high":9570,"low":9270,"close":9380,"volume":46484,"rsi_14":73.76,"sma_20":8539.5,"sma_60":9085.83,"sma_120":8986.92},{"date":"2025-09-12","open":9540,"high":9540,"low":9100,"close":9250,"volume":62983,"rsi_14":69.47,"sma_20":8567.0,"sma_60":9067.17,"sma_120":8991.92},{"date":"2025-09-15","open":9230,"high":9370,"low":8910,"close":9130,"volume":108591,"rsi_14":66.55,"sma_20":8612.5,"sma_60":9046.67,"sma_120":8998.25},{"date":"2025-09-16","open":9130,"high":9620,"low":9100,"close":9400,"volume":101500,"rsi_14":69.16,"sma_20":8681.0,"sma_60":9036.0,"sma_120":9007.08},{"date":"2025-09-17","open":9470,"high":9470,"low":9130,"close":9190,"volume":54154,"rsi_14":64.6,"sma_20":8748.5,"sma_60":9023.83,"sma_120":9016.0},{"date":"2025-09-18","open":9410,"high":9491,"low":9270,"close":9320,"volume":33805,"rsi_14":66.09,"sma_20":8809.5,"sma_60":9015.17,"sma_120":9025.42},{"date":"2025-09-19","open":9350,"high":9350,"low":9020,"close":9270,"volume":70376,"rsi_14":72.38,"sma_20":8871.0,"sma_60":9009.33,"sma_120":9036.25},{"date":"2025-09-22","open":9300,"high":9300,"low":9090,"close":9220,"volume":38380,"rsi_14":66.55,"sma_20":8925.0,"sma_60":9000.5,"sma_120":9049.83},{"date":"2025-09-23","open":9240,"high":9240,"low":8740,"close":8950,"volume":106981,"rsi_14":56.57,"sma_20":8965.0,"sma_60":8989.17,"sma_120":9064.33},{"date":"2025-09-24","open":8880,"high":9030,"low":8590,"close":8730,"volume":95868,"rsi_14":41.74,"sma_20":8993.0,"sma_60":8974.17,"sma_120":9076.08},{"date":"2025-09-25","open":8560,"high":8840,"low":8560,"close":8680,"volume":32148,"rsi_14":42.62,"sma_20":9017.0,"sma_60":8961.5,"sma_120":9087.58},{"date":"2025-09-26","open":8750,"high":8750,"low":8100,"close":8350,"volume":62121,"rsi_14":18.36,"sma_20":9026.0,"sma_60":8942.0,"sma_120":9097.33},{"date":"2025-09-29","open":8370,"high":8800,"low":8250,"close":8330,"volume":76519,"rsi_14":17.39,"sma_20":9049.5,"sma_60":8924.83,"sma_120":9104.33},{"date":"2025-09-30","open":8470,"high":8470,"low":8200,"close":8330,"volume":70172,"rsi_14":19.78,"sma_20":9050.5,"sma_60":8911.83,"sma_120":9118.5},{"date":"2025-10-01","open":8370,"high":8570,"low":8320,"close":8350,"volume":42083,"rsi_14":21.23,"sma_20":9038.5,"sma_60":8898.0,"sma_120":9131.33},{"date":"2025-10-02","open":8500,"high":8600,"low":8270,"close":8450,"volume":52244,"rsi_14":27.27,"sma_20":9004.5,"sma_60":8885.33,"sma_120":9145.58},{"date":"2025-10-10","open":8820,"high":9090,"low":8710,"close":8870,"volume":152100,"rsi_14":43.69,"sma_20":8996.5,"sma_60":8881.17,"sma_120":9158.25},{"date":"2025-10-13","open":8850,"high":8850,"low":8610,"close":8740,"volume":58154,"rsi_14":32.81,"sma_20":8950.5,"sma_60":8875.33,"sma_120":9165.67},{"date":"2025-10-14","open":8760,"high":8830,"low":8420,"close":8470,"volume":81176,"rsi_14":31.82,"sma_20":8890.0,"sma_60":8867.67,"sma_120":9169.42},{"date":"2025-10-15","open":8500,"high":8590,"low":8460,"close":8540,"volume":21338,"rsi_14":31.12,"sma_20":8845.5,"sma_60":8859.83,"sma_120":9172.92},{"date":"2025-10-16","open":8680,"high":8680,"low":8340,"close":8430,"volume":52153,"rsi_14":29.61,"sma_20":8798.0,"sma_60":8850.83,"sma_120":9176.0},{"date":"2025-10-17","open":8690,"high":8690,"low":8100,"close":8100,"volume":68910,"rsi_14":26.07,"sma_20":8740.5,"sma_60":8831.5,"sma_120":9173.17},{"date":"2025-10-20","open":8170,"high":8430,"low":8150,"close":8240,"volume":43258,"rsi_14":33.94,"sma_20":8696.0,"sma_60":8809.5,"sma_120":9172.5},{"date":"2025-10-21","open":8400,"high":8400,"low":8170,"close":8210,"volume":36018,"rsi_14":37.13,"sma_20":8636.5,"sma_60":8781.33,"sma_120":9170.67},{"date":"2025-10-22","open":8250,"high":8330,"low":8030,"close":8320,"volume":27499,"rsi_14":41.35,"sma_20":8593.0,"sma_60":8757.83,"sma_120":9165.42},{"date":"2025-10-23","open":8420,"high":8420,"low":8030,"close":8160,"volume":29947,"rsi_14":45.03,"sma_20":8537.0,"sma_60":8738.17,"sma_120":9160.0},{"date":"2025-10-24","open":8240,"high":8240,"low":8090,"close":8180,"volume":27546,"rsi_14":46.07,"sma_20":8482.5,"sma_60":8720.0,"sma_120":9154.67},{"date":"2025-10-27","open":8380,"high":8380,"low":8100,"close":8130,"volume":40397,"rsi_14":44.9,"sma_20":8428.0,"sma_60":8701.83,"sma_120":9149.33},{"date":"2025-10-28","open":8180,"high":8380,"low":8040,"close":8130,"volume":44784,"rsi_14":44.33,"sma_20":8387.0,"sma_60":8682.33,"sma_120":9140.5},{"date":"2025-10-29","open":9030,"high":9220,"low":8600,"close":8960,"volume":241234,"rsi_14":59.55,"sma_20":8398.5,"sma_60":8676.67,"sma_120":9139.33},{"date":"2025-10-30","open":8730,"high":8900,"low":8350,"close":8360,"volume":89773,"rsi_14":41.05,"sma_20":8382.5,"sma_60":8661.0,"sma_120":9133.42},{"date":"2025-10-31","open":8400,"high":8440,"low":8200,"close":8390,"volume":34570,"rsi_14":43.64,"sma_20":8384.5,"sma_60":8644.5,"sma_120":9126.25},{"date":"2025-11-03","open":8400,"high":8530,"low":8280,"close":8440,"volume":36403,"rsi_14":49.41,"sma_20":8390.0,"sma_60":8637.33,"sma_120":9105.0},{"date":"2025-11-04","open":8790,"high":8790,"low":8160,"close":8260,"volume":56644,"rsi_14":44.7,"sma_20":8386.5,"sma_60":8623.33,"sma_120":9083.83},{"date":"2025-11-05","open":8250,"high":8260,"low":7860,"close":8160,"volume":86478,"rsi_14":44.87,"sma_20":8377.0,"sma_60":8606.83,"sma_120":9064.25},{"date":"2025-11-06","open":8170,"high":8330,"low":7680,"close":8050,"volume":35611,"rsi_14":48.96,"sma_20":8357.0,"sma_60":8589.17,"sma_120":9051.25},{"date":"2025-11-07","open":8030,"high":8050,"low":7690,"close":7970,"volume":76582,"rsi_14":44.26,"sma_20":8312.0,"sma_60":8570.33,"sma_120":9037.67},{"date":"2025-11-10","open":7970,"high":8200,"low":7810,"close":8200,"volume":49500,"rsi_14":49.8,"sma_20":8285.0,"sma_60":8556.83,"sma_120":9027.42},{"date":"2025-11-11","open":8150,"high":8300,"low":8010,"close":8080,"volume":33258,"rsi_14":45.31,"sma_20":8265.5,"sma_60":8544.83,"sma_120":9016.08},{"date":"2025-11-12","open":8140,"high":8210,"low":8030,"close":8130,"volume":11995,"rsi_14":49.39,"sma_20":8245.0,"sma_60":8533.5,"sma_120":9007.25},{"date":"2025-11-13","open":8090,"high":8440,"low":7900,"close":8400,"volume":62326,"rsi_14":54.07,"sma_20":8243.5,"sma_60":8527.0,"sma_120":9002.5},{"date":"2025-11-14","open":8320,"high":8420,"low":8070,"close":8100,"volume":19970,"rsi_14":49.49,"sma_20":8243.5,"sma_60":8517.0,"sma_120":8994.5},{"date":"2025-11-17","open":8200,"high":8220,"low":8020,"close":8130,"volume":20584,"rsi_14":50.0,"sma_20":8238.0,"sma_60":8515.5,"sma_120":8986.58},{"date":"2025-11-18","open":8330,"high":8330,"low":7930,"close":7990,"volume":54852,"rsi_14":28.82,"sma_20":8227.0,"sma_60":8514.83,"sma_120":8978.58},{"date":"2025-11-19","open":7990,"high":8090,"low":7890,"close":7990,"volume":49573,"rsi_14":39.05,"sma_20":8210.5,"sma_60":8517.33,"sma_120":8972.5},{"date":"2025-11-20","open":8010,"high":8120,"low":7870,"close":8100,"volume":21108,"rsi_14":41.81,"sma_20":8207.5,"sma_60":8518.0,"sma_120":8966.92},{"date":"2025-11-21","open":7860,"high":8090,"low":7820,"close":7840,"volume":32549,"rsi_14":34.85,"sma_20":8190.5,"sma_60":8514.67,"sma_120":8950.83},{"date":"2025-11-24","open":7840,"high":7960,"low":7690,"close":7740,"volume":43498,"rsi_14":36.32,"sma_20":8171.0,"sma_60":8508.0,"sma_120":8938.5},{"date":"2025-11-25","open":7890,"high":7900,"low":7660,"close":7770,"volume":40078,"rsi_14":39.34,"sma_20":8153.0,"sma_60":8501.67,"sma_120":8925.75},{"date":"2025-11-26","open":7880,"high":8040,"low":7730,"close":7890,"volume":29662,"rsi_14":45.65,"sma_20":8099.5,"sma_60":8497.0,"sma_120":8915.25},{"date":"2025-11-27","open":7950,"high":7950,"low":7720,"close":7870,"volume":38824,"rsi_14":47.19,"sma_20":8075.0,"sma_60":8491.5,"sma_120":8904.17},{"date":"2025-11-28","open":7890,"high":8120,"low":7820,"close":8060,"volume":26871,"rsi_14":45.98,"sma_20":8058.5,"sma_60":8489.67,"sma_120":8893.42},{"date":"2025-12-01","open":8030,"high":8150,"low":7920,"close":8020,"volume":17602,"rsi_14":48.19,"sma_20":8037.5,"sma_60":8492.33,"sma_120":8880.67},{"date":"2025-12-02","open":7960,"high":7990,"low":7830,"close":7970,"volume":16475,"rsi_14":45.18,"sma_20":8023.0,"sma_60":8486.67,"sma_120":8866.08},{"date":"2025-12-03","open":7970,"high":8030,"low":7910,"close":7990,"volume":10672,"rsi_14":35.46,"sma_20":8014.5,"sma_60":8476.67,"sma_120":8849.0},{"date":"2025-12-04","open":7940,"high":7995,"low":7820,"close":7920,"volume":28177,"rsi_14":42.37,"sma_20":8008.0,"sma_60":8456.5,"sma_120":8825.33},{"date":"2025-12-05","open":7980,"high":8200,"low":7840,"close":8150,"volume":38831,"rsi_14":50.72,"sma_20":8017.0,"sma_60":8441.83,"sma_120":8802.75},{"date":"2025-12-08","open":8160,"high":8200,"low":8020,"close":8110,"volume":19173,"rsi_14":54.69,"sma_20":8012.5,"sma_60":8416.0,"sma_120":8781.25},{"date":"2025-12-09","open":8150,"high":8150,"low":7920,"close":8140,"volume":22692,"rsi_14":55.73,"sma_20":8015.5,"sma_60":8390.33,"sma_120":8758.33},{"date":"2025-12-10","open":8230,"high":8230,"low":8030,"close":8120,"volume":10056,"rsi_14":50.82,"sma_20":8015.0,"sma_60":8368.5,"sma_120":8737.33},{"date":"2025-12-11","open":8120,"high":8250,"low":8000,"close":8200,"volume":32397,"rsi_14":67.31,"sma_20":8005.0,"sma_60":8348.83,"sma_120":8717.33},{"date":"2025-12-12","open":8350,"high":8360,"low":8200,"close":8310,"volume":16153,"rsi_14":77.14,"sma_20":8015.5,"sma_60":8333.17,"sma_120":8700.17},{"date":"2025-12-15","open":8400,"high":8610,"low":8320,"close":8330,"volume":71078,"rsi_14":76.92,"sma_20":8025.5,"sma_60":8319.83,"sma_120":8683.25},{"date":"2025-12-16","open":8170,"high":8300,"low":8100,"close":8180,"volume":26602,"rsi_14":63.55,"sma_20":8035.0,"sma_60":8299.5,"sma_120":8667.75},{"date":"2025-12-17","open":8140,"high":8270,"low":8060,"close":8270,"volume":19659,"rsi_14":67.54,"sma_20":8049.0,"sma_60":8284.17,"sma_120":8654.0},{"date":"2025-12-18","open":8190,"high":8200,"low":8010,"close":8100,"volume":34830,"rsi_14":51.79,"sma_20":8049.0,"sma_60":8264.5,"sma_120":8639.83},{"date":"2025-12-19","open":8100,"high":8390,"low":8040,"close":8300,"volume":27386,"rsi_14":60.94,"sma_20":8072.0,"sma_60":8248.33,"sma_120":8628.83},{"date":"2025-12-22","open":8300,"high":8770,"low":8300,"close":8700,"volume":101601,"rsi_14":72.39,"sma_20":8120.0,"sma_60":8239.67,"sma_120":8620.08},{"date":"2025-12-23","open":8700,"high":8770,"low":8320,"close":8370,"volume":36277,"rsi_14":59.79,"sma_20":8150.0,"sma_60":8230.0,"sma_120":8609.58},{"date":"2025-12-24","open":8450,"high":8450,"low":8050,"close":8390,"volume":31255,"rsi_14":62.43,"sma_20":8175.0,"sma_60":8224.33,"sma_120":8599.25},{"date":"2025-12-26","open":8370,"high":8640,"low":8330,"close":8590,"volume":36008,"rsi_14":61.83,"sma_20":8211.0,"sma_60":8222.83,"sma_120":8592.17},{"date":"2025-12-29","open":8610,"high":8610,"low":8100,"close":8330,"volume":29624,"rsi_14":55.29,"sma_20":8224.5,"sma_60":8222.5,"sma_120":8582.25},{"date":"2025-12-30","open":8500,"high":8510,"low":8200,"close":8400,"volume":19787,"rsi_14":56.13,"sma_20":8243.5,"sma_60":8223.67,"sma_120":8574.25},{"date":"2026-01-02","open":8490,"high":9060,"low":8300,"close":9000,"volume":174321,"rsi_14":66.3,"sma_20":8295.0,"sma_60":8234.83,"sma_120":8573.33},{"date":"2026-01-05","open":9050,"high":9600,"low":8720,"close":9500,"volume":403705,"rsi_14":70.83,"sma_20":8370.5,"sma_60":8254.0,"sma_120":8576.0},{"date":"2026-01-06","open":9700,"high":10600,"low":9650,"close":10250,"volume":641609,"rsi_14":75.8,"sma_20":8487.0,"sma_60":8284.0,"sma_120":8584.67},{"date":"2026-01-07","open":10300,"high":10570,"low":10060,"close":10300,"volume":249227,"rsi_14":75.99,"sma_20":8594.5,"sma_60":8307.83,"sma_120":8594.5},{"date":"2026-01-08","open":10300,"high":10480,"low":10070,"close":10250,"volume":149310,"rsi_14":78.05,"sma_20":8701.5,"sma_60":8333.0,"sma_120":8604.17},{"date":"2026-01-09","open":10500,"high":10600,"low":10170,"close":10300,"volume":188742,"rsi_14":77.81,"sma_20":8809.5,"sma_60":8363.5,"sma_120":8615.58},{"date":"2026-01-12","open":10400,"high":10520,"low":9650,"close":9990,"volume":213128,"rsi_14":74.93,"sma_20":8903.0,"sma_60":8387.67,"sma_120":8623.75},{"date":"2026-01-13","open":10010,"high":10370,"low":9900,"close":10070,"volume":93781,"rsi_14":74.11,"sma_20":8996.5,"sma_60":8415.0,"sma_120":8632.92},{"date":"2026-01-14","open":10070,"high":10650,"low":9950,"close":10220,"volume":221933,"rsi_14":72.22,"sma_20":9092.0,"sma_60":8450.33,"sma_120":8640.92},{"date":"2026-01-15","open":10220,"high":10520,"low":9980,"close":10500,"volume":137267,"rsi_14":81.6,"sma_20":9200.5,"sma_60":8488.0,"sma_120":8648.75},{"date":"2026-01-16","open":10400,"high":10400,"low":9970,"close":10010,"volume":141568,"rsi_14":69.51,"sma_20":9379.0,"sma_60":8546.17,"sma_120":8649.67},{"date":"2026-01-19","open":10010,"high":10580,"low":9910,"close":10470,"volume":112337,"rsi_14":77.86,"sma_20":9497.5,"sma_60":8584.67,"sma_120":8655.83},{"date":"2026-01-20","open":10470,"high":10860,"low":10150,"close":10700,"volume":302464,"rsi_14":78.75,"sma_20":9617.5,"sma_60":8626.67,"sma_120":8667.17},{"date":"2026-01-21","open":10600,"high":10700,"low":10210,"close":10680,"volume":131543,"rsi_14":74.56,"sma_20":9716.5,"sma_60":8669.17,"sma_120":8678.92},{"date":"2026-01-22","open":10800,"high":10800,"low":10350,"close":10540,"volume":85304,"rsi_14":66.99,"sma_20":9825.0,"sma_60":8709.33,"sma_120":8689.92},{"date":"2026-01-23","open":10540,"high":11180,"low":10540,"close":10870,"volume":236422,"rsi_14":61.74,"sma_20":9949.0,"sma_60":8741.17,"sma_120":8703.0},{"date":"2026-01-26","open":10870,"high":11150,"low":10500,"close":11010,"volume":204000,"rsi_14":63.0,"sma_20":10070.0,"sma_60":8785.33,"sma_120":8717.25},{"date":"2026-01-27","open":11010,"high":11310,"low":10810,"close":11310,"volume":149651,"rsi_14":67.79,"sma_20":10219.0,"sma_60":8834.0,"sma_120":8734.0},{"date":"2026-01-28","open":11490,"high":12400,"low":11040,"close":12100,"volume":532469,"rsi_14":74.19,"sma_20":10404.0,"sma_60":8895.0,"sma_120":8756.67},{"date":"2026-01-29","open":12150,"high":13420,"low":12150,"close":13120,"volume":507424,"rsi_14":85.33,"sma_20":10610.0,"sma_60":8976.0,"sma_120":8792.08},{"date":"2026-01-30","open":13150,"high":13200,"low":12580,"close":12900,"volume":218488,"rsi_14":80.96,"sma_20":10780.0,"sma_60":9055.0,"sma_120":8823.75},{"date":"2026-02-02","open":12600,"high":14230,"low":12590,"close":13400,"volume":445889,"rsi_14":82.32,"sma_20":10937.5,"sma_60":9144.17,"sma_120":8859.17},{"date":"2026-02-03","open":14000,"high":14130,"low":13590,"close":13970,"volume":228070,"rsi_14":83.3,"sma_20":11121.0,"sma_60":9244.17,"sma_120":8899.67},{"date":"2026-02-04","open":13970,"high":15690,"low":13910,"close":15400,"volume":458325,"rsi_14":93.82,"sma_20":11378.5,"sma_60":9334.0,"sma_120":8952.17},{"date":"2026-02-05","open":15710,"high":15950,"low":15000,"close":15450,"volume":281885,"rsi_14":93.87,"sma_20":11636.0,"sma_60":9454.83,"sma_120":9005.83},{"date":"2026-02-06","open":15450,"high":15660,"low":14200,"close":15290,"volume":317103,"rsi_14":90.85,"sma_20":11901.0,"sma_60":9575.0,"sma_120":9059.92},{"date":"2026-02-09","open":15750,"high":18700,"low":14500,"close":18130,"volume":1432514,"rsi_14":93.65,"sma_20":12304.0,"sma_60":9741.67,"sma_120":9137.58},{"date":"2026-02-10","open":18200,"high":18880,"low":17370,"close":18400,"volume":474230,"rsi_14":94.06,"sma_20":12713.0,"sma_60":9908.33,"sma_120":9217.67},{"date":"2026-02-11","open":18400,"high":20500,"low":17500,"close":20100,"volume":566376,"rsi_14":96.32,"sma_20":13193.0,"sma_60":10108.33,"sma_120":9312.67},{"date":"2026-02-12","open":20100,"high":20600,"low":19760,"close":20000,"volume":275030,"rsi_14":95.24,"sma_20":13692.5,"sma_60":10306.17,"sma_120":9410.83},{"date":"2026-02-13","open":19600,"high":20300,"low":17650,"close":17970,"volume":623700,"rsi_14":79.05,"sma_20":14090.5,"sma_60":10472.5,"sma_120":9493.67},{"date":"2026-02-19","open":17970,"high":18650,"low":17760,"close":18380,"volume":331189,"rsi_14":79.24,"sma_20":14486.0,"sma_60":10645.67,"sma_120":9581.5},{"date":"2026-02-20","open":18360,"high":20100,"low":18020,"close":19330,"volume":253336,"rsi_14":79.51,"sma_20":14917.5,"sma_60":10832.83,"sma_120":9675.42},{"date":"2026-02-23","open":19330,"high":20450,"low":18690,"close":19280,"volume":466508,"rsi_14":77.3,"sma_20":15347.5,"sma_60":11023.5,"sma_120":9769.08},{"date":"2026-02-24","open":19280,"high":19400,"low":18200,"close":18500,"volume":212475,"rsi_14":73.65,"sma_20":15745.5,"sma_60":11202.83,"sma_120":9855.42},{"date":"2026-02-25","open":18500,"high":18770,"low":17600,"close":17960,"volume":233483,"rsi_14":69.19,"sma_20":16100.0,"sma_60":11372.67,"sma_120":9937.17},{"date":"2026-02-26","open":18190,"high":18230,"low":16880,"close":17120,"volume":304696,"rsi_14":62.96,"sma_20":16445.0,"sma_60":12266.33,"sma_120":10195.75},{"date":"2026-02-27","open":17260,"high":17800,"low":16430,"close":16890,"volume":206925,"rsi_14":56.8,"sma_20":16684.5,"sma_60":11676.83,"sma_120":10084.17},{"date":"2026-03-03","open":17210,"high":18790,"low":16310,"close":16700,"volume":633445,"rsi_14":55.64,"sma_20":16914.5,"sma_60":11820.83,"sma_120":10155.25},{"date":"2026-03-04","open":16700,"high":17170,"low":13800,"close":13820,"volume":425597,"rsi_14":44.68,"sma_20":16949.5,"sma_60":11917.5,"sma_120":10204.92},{"date":"2026-03-05","open":15000,"high":17090,"low":14840,"close":16710,"volume":283598,"rsi_14":44.88,"sma_20":17140.0,"sma_60":12063.17,"sma_120":10274.92},{"date":"2026-03-06","open":16830,"high":17790,"low":16200,"close":17320,"volume":215037,"rsi_14":46.2,"sma_20":17336.0,"sma_60":12218.67,"sma_120":10347.67},{"date":"2026-03-09","open":17000,"high":17740,"low":15900,"close":16180,"volume":226534,"rsi_14":35.63,"sma_20":17446.5,"sma_60":12356.33,"sma_120":10406.42},{"date":"2026-03-10","open":16550,"high":18120,"low":16550,"close":17310,"volume":217127,"rsi_14":40.83,"sma_20":17542.0,"sma_60":12509.0,"sma_120":10475.42},{"date":"2026-03-11","open":17310,"high":19890,"low":16930,"close":19200,"volume":457781,"rsi_14":54.23,"sma_20":17729.5,"sma_60":12693.83,"sma_120":10554.92},{"date":"2026-03-12","open":19350,"high":20800,"low":18160,"close":18560,"volume":415010,"rsi_14":50.61,"sma_20":17893.0,"sma_60":12867.5,"sma_120":10628.92},{"date":"2026-03-13","open":18400,"high":18400,"low":17560,"close":17830,"volume":179504,"rsi_14":44.84,"sma_20":17878.0,"sma_60":13029.33,"sma_120":10698.92},{"date":"2026-03-16","open":17870,"high":18790,"low":17580,"close":17780,"volume":190381,"rsi_14":44.84,"sma_20":17847.0,"sma_60":13684.17,"sma_120":11029.92},{"date":"2026-03-17","open":18500,"high":20250,"low":18000,"close":19250,"volume":317281,"rsi_14":52.46,"sma_20":17804.5,"sma_60":13371.33,"sma_120":10852.25},{"date":"2026-03-18","open":19680,"high":19980,"low":18840,"close":19450,"volume":278315,"rsi_14":55.0,"sma_20":17777.0,"sma_60":13556.67,"sma_120":10938.25},{"date":"2026-03-19","open":19850,"high":20900,"low":18940,"close":19900,"volume":509811,"rsi_14":59.59,"sma_20":17873.5,"sma_60":13752.0,"sma_120":11025.75},{"date":"2026-03-20","open":20400,"high":20400,"low":18670,"close":18690,"volume":371480,"rsi_14":55.81,"sma_20":17889.0,"sma_60":13925.67,"sma_120":11104.92},{"date":"2026-03-23","open":18650,"high":19000,"low":17170,"close":18050,"volume":178568,"rsi_14":54.24,"sma_20":17825.0,"sma_60":14091.5,"sma_120":11178.0},{"date":"2026-03-24","open":18690,"high":19150,"low":18400,"close":18990,"volume":145266,"rsi_14":68.48,"sma_20":17810.5,"sma_60":14269.67,"sma_120":11259.0},{"date":"2026-03-25","open":19300,"high":20500,"low":18820,"close":20000,"volume":384946,"rsi_14":63.58,"sma_20":17885.5,"sma_60":14458.0,"sma_120":11348.83},{"date":"2026-03-26","open":20050,"high":20200,"low":18270,"close":18550,"volume":229420,"rsi_14":54.75,"sma_20":17915.0,"sma_60":14627.67,"sma_120":11428.83},{"date":"2026-03-27","open":17890,"high":19120,"low":17750,"close":18960,"volume":141180,"rsi_14":61.37,"sma_20":18007.0,"sma_60":14803.83,"sma_120":11514.08},{"date":"2026-03-30","open":18100,"high":18630,"low":17760,"close":17980,"volume":100072,"rsi_14":52.78,"sma_20":18061.5,"sma_60":14960.33,"sma_120":11591.58},{"date":"2026-03-31","open":17950,"high":18400,"low":16680,"close":16770,"volume":194211,"rsi_14":39.33,"sma_20":18065.0,"sma_60":15101.0,"sma_120":11661.75},{"date":"2026-04-01","open":17062,"high":19480,"low":17062,"close":19080,"volume":227826,"rsi_14":52.06,"sma_20":18329.0,"sma_60":15279.33,"sma_120":11751.5},{"date":"2026-04-02","open":19750,"high":21300,"low":19030,"close":19600,"volume":650599,"rsi_14":56.89,"sma_20":18473.5,"sma_60":15456.0,"sma_120":11845.42},{"date":"2026-04-03","open":19930,"high":20400,"low":18970,"close":19600,"volume":259726,"rsi_14":57.11,"sma_20":18587.5,"sma_60":15624.33,"sma_120":11939.17},{"date":"2026-04-06","open":19960,"high":19970,"low":18940,"close":19230,"volume":111033,"rsi_14":49.91,"sma_20":18740.0,"sma_60":15774.0,"sma_120":12029.0},{"date":"2026-04-07","open":19280,"high":20400,"low":19140,"close":19990,"volume":369474,"rsi_14":52.2,"sma_20":18874.0,"sma_60":15935.5,"sma_120":12121.67},{"date":"2026-04-08","open":20450,"high":20650,"low":18080,"close":18650,"volume":694066,"rsi_14":45.25,"sma_20":18846.5,"sma_60":16075.5,"sma_120":12204.25},{"date":"2026-04-09","open":18700,"high":18750,"low":17080,"close":17740,"volume":345508,"rsi_14":46.3,"sma_20":18805.5,"sma_60":16199.5,"sma_120":12281.5},{"date":"2026-04-10","open":17760,"high":18800,"low":17650,"close":18190,"volume":190354,"rsi_14":50.55,"sma_20":18823.5,"sma_60":16336.17,"sma_120":12361.92},{"date":"2026-04-13","open":18200,"high":18650,"low":18150,"close":18310,"volume":114653,"rsi_14":47.13,"sma_20":18850.0,"sma_60":16473.5,"sma_120":12444.25},{"date":"2026-04-14","open":18830,"high":19460,"low":18410,"close":18690,"volume":201789,"rsi_14":44.16,"sma_20":18822.0,"sma_60":16614.67,"sma_120":12532.5},{"date":"2026-04-15","open":18760,"high":19490,"low":18640,"close":18950,"volume":196237,"rsi_14":52.0,"sma_20":18797.0,"sma_60":16755.5,"sma_120":12621.75},{"date":"2026-04-16","open":19000,"high":19300,"low":18480,"close":19100,"volume":200246,"rsi_14":50.72,"sma_20":18757.0,"sma_60":16907.0,"sma_120":12712.5},{"date":"2026-04-17","open":19370,"high":20100,"low":18950,"close":19880,"volume":393622,"rsi_14":59.94,"sma_20":18816.5,"sma_60":17063.83,"sma_120":12808.83},{"date":"2026-04-20","open":19950,"high":20000,"low":18500,"close":19020,"volume":243140,"rsi_14":62.21,"sma_20":18865.0,"sma_60":17202.5,"sma_120":12899.33},{"date":"2026-04-21","open":19050,"high":20950,"low":19050,"close":20000,"volume":682348,"rsi_14":55.73,"sma_20":18915.5,"sma_60":17357.83,"sma_120":12997.83},{"date":"2026-04-22","open":20200,"high":21000,"low":19050,"close":19560,"volume":521968,"rsi_14":49.74,"sma_20":18893.5,"sma_60":17508.17,"sma_120":13093.08},{"date":"2026-04-23","open":19690,"high":20250,"low":19150,"close":20000,"volume":237651,"rsi_14":52.43,"sma_20":18966.0,"sma_60":17660.33,"sma_120":13192.0},{"date":"2026-04-24","open":20150,"high":24000,"low":20150,"close":22600,"volume":1611419,"rsi_14":66.09,"sma_20":19148.0,"sma_60":17853.5,"sma_120":13305.67},{"date":"2026-04-27","open":23250,"high":24650,"low":21750,"close":23800,"volume":736262,"rsi_14":67.46,"sma_20":19439.0,"sma_60":18061.67,"sma_120":13434.33},{"date":"2026-04-28","open":24050,"high":24450,"low":21650,"close":22100,"volume":491650,"rsi_14":65.31,"sma_20":19705.5,"sma_60":18228.33,"sma_120":13548.58},{"date":"2026-04-29","open":22050,"high":22500,"low":20950,"close":21650,"volume":410581,"rsi_14":68.09,"sma_20":19833.0,"sma_60":18370.5,"sma_120":14073.0},{"date":"2026-04-30","open":21650,"high":23450,"low":21500,"close":21700,"volume":421794,"rsi_14":65.19,"sma_20":19863.0,"sma_60":19155.5,"sma_120":18485.42},{"date":"2026-05-04","open":22350,"high":22550,"low":21150,"close":21900,"volume":274777,"rsi_14":67.11,"sma_20":20053.0,"sma_60":18658.83,"sma_120":13885.17},{"date":"2026-05-06","open":21900,"high":21900,"low":20450,"close":20650,"volume":409754,"rsi_14":58.63,"sma_20":20124.0,"sma_60":18770.17,"sma_120":13990.17},{"date":"2026-05-07","open":20900,"high":21000,"low":19400,"close":19400,"volume":348537,"rsi_14":51.82,"sma_20":20094.5,"sma_60":18836.83,"sma_120":14085.42},{"date":"2026-05-08","open":19410,"high":19890,"low":17800,"close":19040,"volume":430017,"rsi_14":49.76,"sma_20":20114.0,"sma_60":18896.67,"sma_120":14175.75},{"date":"2026-05-11","open":19260,"high":19900,"low":18610,"close":18660,"volume":344095,"rsi_14":44.98,"sma_20":20160.0,"sma_60":18952.83,"sma_120":14263.92},{"date":"2026-05-12","open":18660,"high":19180,"low":17200,"close":17960,"volume":459283,"rsi_14":45.58,"sma_20":20148.5,"sma_60":18950.0,"sma_120":14345.83},{"date":"2026-05-13","open":17960,"high":18270,"low":16700,"close":16830,"volume":363278,"rsi_14":36.95,"sma_20":20074.5,"sma_60":18923.83,"sma_120":14416.08},{"date":"2026-05-14","open":16830,"high":16900,"low":15580,"close":16100,"volume":350152,"rsi_14":36.09,"sma_20":19945.0,"sma_60":18857.17,"sma_120":14482.75},{"date":"2026-05-15","open":16440,"high":16440,"low":14210,"close":14730,"volume":470127,"rsi_14":30.29,"sma_20":19734.0,"sma_60":18769.33,"sma_120":14537.75},{"date":"2026-05-18","open":14740,"high":14940,"low":13620,"close":14200,"volume":250674,"rsi_14":12.83,"sma_20":19489.0,"sma_60":18706.5,"sma_120":14589.5},{"date":"2026-05-19","open":14000,"high":14500,"low":13450,"close":13880,"volume":229127,"rsi_14":2.4,"sma_20":19189.0,"sma_60":18631.5,"sma_120":14638.58},{"date":"2026-05-20","open":13880,"high":14000,"low":13080,"close":14000,"volume":202353,"rsi_14":4.19,"sma_20":18938.0,"sma_60":18542.67,"sma_120":14687.75},{"date":"2026-05-21","open":14480,"high":14930,"low":14100,"close":14130,"volume":167515,"rsi_14":5.87,"sma_20":18644.5,"sma_60":18456.83,"sma_120":14740.17},{"date":"2026-05-22","open":14140,"high":15120,"low":14140,"close":14430,"volume":138890,"rsi_14":8.55,"sma_20":18388.0,"sma_60":18389.0,"sma_120":14795.92},{"date":"2026-05-26","open":14600,"high":16360,"low":14210,"close":14380,"volume":641329,"rsi_14":6.38,"sma_20":18107.0,"sma_60":18329.33,"sma_120":14851.0},{"date":"2026-05-27","open":14400,"high":14600,"low":13620,"close":13910,"volume":233307,"rsi_14":7.02,"sma_20":17672.5,"sma_60":18275.83,"sma_120":14901.17},{"date":"2026-05-28","open":14020,"high":14100,"low":12670,"close":13170,"volume":201801,"rsi_14":7.5,"sma_20":17141.0,"sma_60":18213.83,"sma_120":14945.33},{"date":"2026-05-29","open":13190,"high":13240,"low":12110,"close":12490,"volume":186402,"rsi_14":7.19,"sma_20":16660.5,"sma_60":18143.67,"sma_120":14982.25},{"date":"2026-06-01","open":12490,"high":12830,"low":11670,"close":11870,"volume":238396,"rsi_14":6.97,"sma_20":16171.5,"sma_60":18111.17,"sma_120":15014.33},{"date":"2026-06-02","open":11860,"high":12090,"low":11110,"close":11600,"volume":148442,"rsi_14":7.37,"sma_20":15666.5,"sma_60":18026.0,"sma_120":15044.58},{"date":"2026-06-04","open":11600,"high":12300,"low":11500,"close":11860,"volume":122918,"rsi_14":12.29,"sma_20":15164.5,"sma_60":17935.0,"sma_120":15076.83},{"date":"2026-06-05","open":11750,"high":11860,"low":10940,"close":11180,"volume":102999,"rsi_14":12.39,"sma_20":14691.0,"sma_60":17851.67,"sma_120":15104.0},{"date":"2026-06-08","open":9740,"high":10670,"low":9740,"close":9970,"volume":133350,"rsi_14":12.7,"sma_20":14219.5,"sma_60":17729.33,"sma_120":15119.17},{"date":"2026-06-09","open":10100,"high":10970,"low":10100,"close":10590,"volume":225263,"rsi_14":22.1,"sma_20":13797.0,"sma_60":17585.83,"sma_120":15139.83},{"date":"2026-06-10","open":10600,"high":11200,"low":10020,"close":10470,"volume":117100,"rsi_14":22.81,"sma_20":13387.5,"sma_60":17451.0,"sma_120":15159.25},{"date":"2026-06-11","open":10470,"high":10670,"low":10100,"close":10670,"volume":77739,"rsi_14":23.78,"sma_20":13023.0,"sma_60":17331.67,"sma_120":15180.5},{"date":"2026-06-12","open":10810,"high":11910,"low":10760,"close":11440,"volume":135957,"rsi_14":30.76,"sma_20":12753.5,"sma_60":17226.0,"sma_120":15207.5},{"date":"2026-06-15","open":11700,"high":11900,"low":10620,"close":10860,"volume":188324,"rsi_14":25.45,"sma_20":12491.5,"sma_60":17086.17,"sma_120":15228.75},{"date":"2026-06-16","open":11290,"high":12400,"low":11070,"close":11250,"volume":205382,"rsi_14":29.43,"sma_20":12317.5,"sma_60":16949.5,"sma_120":15253.08},{"date":"2026-06-17","open":11260,"high":11630,"low":10830,"close":11020,"volume":56447,"rsi_14":48.06,"sma_20":11297.0,"sma_60":16039.17,"sma_120":15421.5},{"date":"2026-06-18","open":11020,"high":11270,"low":10220,"close":10290,"volume":99851,"rsi_14":30.43,"sma_20":11979.0,"sma_60":16661.5,"sma_120":15293.58},{"date":"2026-06-19","open":10310,"high":10320,"low":9770,"close":10050,"volume":112888,"rsi_14":32.37,"sma_20":11781.5,"sma_60":16528.17,"sma_120":15309.83},{"date":"2026-06-22","open":10250,"high":10500,"low":9150,"close":9360,"volume":153379,"rsi_14":32.05,"sma_20":11543.0,"sma_60":16367.67,"sma_120":15318.67},{"date":"2026-06-23","open":9400,"high":9400,"low":8650,"close":8710,"volume":174408,"rsi_14":30.39,"sma_20":11257.0,"sma_60":16179.5,"sma_120":15318.75},{"date":"2026-06-24","open":8660,"high":9130,"low":8500,"close":8870,"volume":61687,"rsi_14":29.44,"sma_20":10981.5,"sma_60":16018.17,"sma_120":15322.92},{"date":"2026-06-25","open":9260,"high":9260,"low":8620,"close":8660,"volume":66421,"rsi_14":31.47,"sma_20":10719.0,"sma_60":15846.5,"sma_120":15325.17},{"date":"2026-06-26","open":8500,"high":8920,"low":7970,"close":8160,"volume":114818,"rsi_14":35.14,"sma_20":10468.5,"sma_60":15682.83,"sma_120":15321.58},{"date":"2026-06-29","open":8180,"high":8990,"low":7980,"close":8870,"volume":76904,"rsi_14":36.08,"sma_20":10287.5,"sma_60":15551.17,"sma_120":15326.08},{"date":"2026-06-30","open":9000,"high":9060,"low":8510,"close":8550,"volume":43545,"rsi_14":34.95,"sma_20":10121.5,"sma_60":15375.33,"sma_120":15327.33},{"date":"2026-07-01","open":8550,"high":9000,"low":8400,"close":8750,"volume":56373,"rsi_14":34.95,"sma_20":9979.0,"sma_60":15194.5,"sma_120":15325.25},{"date":"2026-07-02","open":9000,"high":9000,"low":7980,"close":7990,"volume":103724,"rsi_14":22.92,"sma_20":9785.5,"sma_60":15001.0,"sma_120":15312.67},{"date":"2026-07-03","open":7990,"high":8380,"low":7660,"close":8300,"volume":77685,"rsi_14":29.02,"sma_20":9641.5,"sma_60":14818.83,"sma_120":15296.42},{"date":"2026-07-06","open":8310,"high":8570,"low":7950,"close":8210,"volume":50361,"rsi_14":23.79,"sma_20":9553.5,"sma_60":14622.5,"sma_120":15279.0},{"date":"2026-07-07","open":8210,"high":8450,"low":7680,"close":7830,"volume":91266,"rsi_14":23.19,"sma_20":9415.5,"sma_60":14442.17,"sma_120":15258.83},{"date":"2026-07-08","open":7830,"high":7890,"low":7120,"close":7130,"volume":102921,"rsi_14":23.31,"sma_20":9248.5,"sma_60":14265.33,"sma_120":15232.42},{"date":"2026-07-09","open":7140,"high":7590,"low":7120,"close":7260,"volume":43841,"rsi_14":25.99,"sma_20":9078.0,"sma_60":14083.17,"sma_120":15209.67},{"date":"2026-07-10","open":7300,"high":8870,"low":7300,"close":8400,"volume":87725,"rsi_14":42.33,"sma_20":8926.0,"sma_60":13918.0,"sma_120":15195.75},{"date":"2026-07-13","open":8400,"high":8580,"low":7450,"close":7470,"volume":100811,"rsi_14":40.52,"sma_20":8756.5,"sma_60":13731.0,"sma_120":15172.83},{"date":"2026-07-14","open":7470,"high":7830,"low":7000,"close":7340,"volume":101573,"rsi_14":38.25,"sma_20":8561.0,"sma_60":13537.5,"sma_120":15146.5},{"date":"2026-07-15","open":7510,"high":8000,"low":7510,"close":7900,"volume":34931,"rsi_14":44.46,"sma_20":8405.0,"sma_60":13350.83,"sma_120":15128.92},{"date":"2026-07-16","open":7900,"high":8290,"low":7490,"close":7740,"volume":59049,"rsi_14":46.78,"sma_20":8277.5,"sma_60":13148.5,"sma_120":15106.17},{"date":"2026-07-20","open":7730,"high":7730,"low":7000,"close":7030,"volume":113177,"rsi_14":35.89,"sma_20":8126.5,"sma_60":12948.67,"sma_120":15075.58},{"date":"2026-07-21","open":7240,"high":7280,"low":6820,"close":7050,"volume":144026,"rsi_14":37.94,"sma_20":8011.0,"sma_60":12732.83,"sma_120":15045.33},{"date":"2026-07-22","open":7240,"high":7400,"low":6790,"close":6850,"volume":111949,"rsi_14":34.73,"sma_20":7918.0,"sma_60":12521.0,"sma_120":15014.58},{"date":"2026-07-23","open":7050,"high":7220,"low":6850,"close":7200,"volume":56680,"rsi_14":43.2,"sma_20":7834.5,"sma_60":12307.67,"sma_120":14984.0},{"date":"2026-07-24","open":7200,"high":7470,"low":7010,"close":7220,"volume":59150,"rsi_14":40.22,"sma_20":7762.5,"sma_60":12051.33,"sma_120":14952.42},{"date":"2026-07-27","open":7220,"high":7450,"low":6900,"close":7020,"volume":57150,"rsi_14":39.43,"sma_20":7705.5,"sma_60":11771.67,"sma_120":14916.67},{"date":"2026-07-28","open":6880,"high":6900,"low":6310,"close":6480,"volume":118015,"rsi_14":38.34,"sma_20":7586.0,"sma_60":11511.33,"sma_120":14869.83},{"date":"2026-07-29","open":6790,"high":6790,"low":5630,"close":5830,"volume":129141,"rsi_14":38.68,"sma_20":7450.0,"sma_60":11247.67,"sma_120":14809.08},{"date":"2026-07-30","open":5790,"high":6130,"low":5770,"close":6000,"volume":71578,"rsi_14":39.1,"sma_20":7312.5,"sma_60":10986.0,"sma_120":14751.58},{"date":"2026-07-31","open":6180,"high":6570,"low":6180,"close":6550,"volume":122661,"rsi_14":32.18,"sma_20":7240.5,"sma_60":10730.17,"sma_120":14694.5},{"date":"2026-08-03","open":6550,"high":6830,"low":6250,"close":6600,"volume":69831,"rsi_14":39.91,"sma_20":7155.5,"sma_60":10496.0,"sma_120":14633.08},{"date":"2026-08-04","open":6800,"high":7020,"low":6740,"close":7020,"volume":64531,"rsi_14":46.52,"sma_20":7096.0,"sma_60":10289.67,"sma_120":14563.25},{"date":"2026-08-05","open":7190,"high":7430,"low":7120,"close":7340,"volume":87913,"rsi_14":43.58,"sma_20":7071.5,"sma_60":10094.67,"sma_120":14495.67},{"date":"2026-08-06","open":7300,"high":7390,"low":6970,"close":7020,"volume":43826,"rsi_14":42.04,"sma_20":7066.0,"sma_60":9900.67,"sma_120":14426.75},{"date":"2026-08-07","open":7020,"high":7150,"low":6700,"close":6980,"volume":81884,"rsi_14":49.35,"sma_20":7052.0,"sma_60":9717.67,"sma_120":14333.83},{"date":"2026-08-10","open":7150,"high":7580,"low":7140,"close":7330,"volume":66751,"rsi_14":53.35,"sma_20":6998.5,"sma_60":9559.33,"sma_120":14241.58},{"date":"2026-08-11","open":7330,"high":7470,"low":7170,"close":7310,"volume":41971,"rsi_14":55.75,"sma_20":6990.5,"sma_60":9412.83,"sma_120":14135.0},{"date":"2026-08-12","open":7330,"high":7480,"low":7120,"close":7390,"volume":65684,"rsi_14":52.55,"sma_20":6993.0,"sma_60":9290.5,"sma_120":14029.92},{"date":"2026-08-13","open":7450,"high":7640,"low":7360,"close":7380,"volume":119736,"rsi_14":52.15,"sma_20":6967.0,"sma_60":9176.83,"sma_120":13941.67},{"date":"2026-08-14","open":7620,"high":7620,"low":7060,"close":7120,"volume":125232,"rsi_14":51.32,"sma_20":6936.0,"sma_60":9064.17,"sma_120":13847.83},{"date":"2026-08-18","open":7490,"high":7490,"low":6750,"close":6900,"volume":90431,"rsi_14":56.07,"sma_20":6929.5,"sma_60":8945.83,"sma_120":13744.25},{"date":"2026-08-19","open":6900,"high":6940,"low":6620,"close":6720,"volume":64655,"rsi_14":64.88,"sma_20":6913.0,"sma_60":8822.33,"sma_120":13639.58},{"date":"2026-08-20","open":6740,"high":6970,"low":6600,"close":6690,"volume":71998,"rsi_14":62.11,"sma_20":6905.0,"sma_60":8693.33,"sma_120":13541.17},{"date":"2026-08-21","open":6700,"high":6700,"low":6300,"close":6370,"volume":95220,"rsi_14":46.56,"sma_20":6863.5,"sma_60":8559.83,"sma_120":13444.58},{"date":"2026-08-24","open":6370,"high":6630,"low":6330,"close":6490,"volume":37960,"rsi_14":47.96,"sma_20":6827.0,"sma_60":8436.17,"sma_120":13356.0},{"date":"2026-08-25","open":6490,"high":6620,"low":6160,"close":6530,"volume":30606,"rsi_14":39.39,"sma_20":6802.5,"sma_60":8325.5,"sma_120":13269.67},{"date":"2026-08-26","open":6530,"high":6890,"low":6400,"close":6850,"volume":47763,"rsi_14":39.39,"sma_20":6821.0,"sma_60":8231.5,"sma_120":13187.58},{"date":"2026-08-27","open":6850,"high":6970,"low":6750,"close":6750,"volume":28331,"rsi_14":43.54,"sma_20":6867.0,"sma_60":8146.17,"sma_120":13128.67},{"date":"2026-08-28","open":6900,"high":6900,"low":6380,"close":6670,"volume":21731,"rsi_14":42.72,"sma_20":6900.5,"sma_60":8064.0,"sma_120":13045.0},{"date":"2026-08-31","open":6670,"high":6710,"low":6370,"close":6620,"volume":40471,"rsi_14":30.6,"sma_20":6904.0,"sma_60":7976.67,"sma_120":12955.83},{"date":"2026-09-01","open":6680,"high":6740,"low":6490,"close":6670,"volume":44435,"rsi_14":32.8,"sma_20":6907.5,"sma_60":7901.5,"sma_120":12876.58},{"date":"2026-09-02","open":6620,"high":6800,"low":6420,"close":6480,"volume":26733,"rsi_14":26.9,"sma_20":6880.5,"sma_60":7843.33,"sma_120":12786.33},{"date":"2026-09-03","open":6650,"high":6650,"low":6350,"close":6380,"volume":54991,"rsi_14":25.73,"sma_20":6832.5,"sma_60":7773.17,"sma_120":12679.5},{"date":"2026-09-04","open":6490,"high":6860,"low":6380,"close":6860,"volume":51495,"rsi_14":44.3,"sma_20":6824.5,"sma_60":7713.0,"sma_120":12582.0},{"date":"2026-09-07","open":6900,"high":7070,"low":6770,"close":7010,"volume":55381,"rsi_14":52.49,"sma_20":6826.0,"sma_60":7652.0,"sma_120":12491.83},{"date":"2026-09-08","open":7010,"high":7195,"low":6820,"close":6900,"volume":43218,"rsi_14":54.21,"sma_20":6804.5,"sma_60":7576.33,"sma_120":12401.17},{"date":"2026-09-09","open":6910,"high":7150,"low":6820,"close":6880,"volume":48656,"rsi_14":54.46,"sma_20":6783.0,"sma_60":7510.0,"sma_120":12298.08},{"date":"2026-09-10","open":6880,"high":7190,"low":6730,"close":7120,"volume":38647,"rsi_14":68.29,"sma_20":6769.5,"sma_60":7441.17,"sma_120":12195.33},{"date":"2026-09-11","open":7120,"high":7200,"low":6920,"close":6940,"volume":26247,"rsi_14":60.66,"sma_20":6747.5,"sma_60":7373.17,"sma_120":12087.33},{"date":"2026-09-14","open":6940,"high":7210,"low":6820,"close":7000,"volume":32451,"rsi_14":61.03,"sma_20":6741.5,"sma_60":7318.33,"sma_120":11989.92},{"date":"2026-09-15","open":7250,"high":8890,"low":7240,"close":7500,"volume":919613,"rsi_14":64.07,"sma_20":6771.5,"sma_60":7275.83,"sma_120":11902.0},{"date":"2026-09-16","open":7580,"high":7650,"low":7160,"close":7360,"volume":107228,"rsi_14":62.98,"sma_20":6803.5,"sma_60":7242.5,"sma_120":11805.08},{"date":"2026-09-17","open":7330,"high":8000,"low":7330,"close":7800,"volume":147203,"rsi_14":70.85,"sma_20":6859.0,"sma_60":7227.33,"sma_120":11703.42},{"date":"2026-09-18","open":7850,"high":8020,"low":7690,"close":7810,"volume":89527,"rsi_14":72.28,"sma_20":6931.0,"sma_60":7209.67,"sma_120":11613.92},{"date":"2026-09-21","open":7930,"high":8030,"low":7590,"close":7840,"volume":46883,"rsi_14":72.08,"sma_20":6998.5,"sma_60":7196.0,"sma_120":11521.25},{"date":"2026-09-22","open":7800,"high":8250,"low":7760,"close":8060,"volume":75468,"rsi_14":79.48,"sma_20":7075.0,"sma_60":7194.33,"sma_120":11438.58},{"date":"2026-09-23","open":8180,"high":8180,"low":7950,"close":8150,"volume":33681,"rsi_14":83.15,"sma_20":7140.0,"sma_60":7182.33,"sma_120":11366.75},{"date":"2026-09-28","open":8200,"high":8300,"low":8020,"close":8120,"volume":48742,"rsi_14":78.38,"sma_20":7208.5,"sma_60":7175.17,"sma_120":11275.25},{"date":"2026-09-29","open":8100,"high":8130,"low":7700,"close":8000,"volume":46662,"rsi_14":72.6,"sma_20":7275.0,"sma_60":7162.67,"sma_120":11178.58},{"date":"2026-09-30","open":8000,"high":8210,"low":7920,"close":7990,"volume":33398,"rsi_14":76.08,"sma_20":7343.5,"sma_60":7162.67,"sma_120":11081.83},{"date":"2026-10-01","open":7950,"high":8170,"low":7930,"close":8140,"volume":32062,"rsi_14":78.38,"sma_20":7417.0,"sma_60":7160.0,"sma_120":10989.42},{"date":"2026-10-02","open":8190,"high":8880,"low":8140,"close":8510,"volume":70801,"rsi_14":79.57,"sma_20":7518.5,"sma_60":7165.0,"sma_120":10893.75},{"date":"2026-10-06","open":8510,"high":8870,"low":8260,"close":8440,"volume":61359,"rsi_14":83.48,"sma_20":7621.5,"sma_60":7175.17,"sma_120":10808.67},{"date":"2026-10-07","open":8440,"high":8500,"low":7870,"close":8120,"volume":97775,"rsi_14":72.4,"sma_20":7684.5,"sma_60":7191.67,"sma_120":10728.5},{"date":"2026-10-08","open":8130,"high":8140,"low":7850,"close":7920,"volume":41533,"rsi_14":59.55,"sma_20":7730.0,"sma_60":7202.67,"sma_120":10642.92},{"date":"2026-10-12","open":8070,"high":8070,"low":7260,"close":7400,"volume":46532,"rsi_14":50.78,"sma_20":7755.0,"sma_60":7186.0,"sma_120":10552.0},{"date":"2026-10-13","open":6940,"high":7440,"low":6910,"close":7340,"volume":62950,"rsi_14":39.55,"sma_20":7778.0,"sma_60":7183.83,"sma_120":10457.42},{"date":"2026-10-14","open":7490,"high":7600,"low":7110,"close":7350,"volume":25865,"rsi_14":39.55,"sma_20":7789.5,"sma_60":7184.0,"sma_120":10360.75},{"date":"2026-10-15","open":7180,"high":7180,"low":6650,"close":6800,"volume":101273,"rsi_14":30.88,"sma_20":7782.5,"sma_60":7165.67,"sma_120":10258.25},{"date":"2026-10-16","open":7050,"high":7300,"low":6860,"close":7090,"volume":28318,"rsi_14":32.62,"sma_20":7787.0,"sma_60":7154.83,"sma_120":10151.67},{"date":"2026-10-19","open":7100,"high":7470,"low":7040,"close":7400,"volume":32811,"rsi_14":37.54,"sma_20":7782.0,"sma_60":7161.0,"sma_120":10054.83},{"date":"2026-10-20","open":7160,"high":7410,"low":7000,"close":7260,"volume":27586,"rsi_14":36.22,"sma_20":7777.0,"sma_60":7164.5,"sma_120":9948.67},{"date":"2026-10-21","open":7210,"high":7700,"low":7120,"close":7260,"volume":62247,"rsi_14":37.67,"sma_20":7750.0,"sma_60":7171.33,"sma_120":9846.17},{"date":"2026-10-22","open":7270,"high":7400,"low":6990,"close":7070,"volume":27781,"rsi_14":35.53,"sma_20":7713.0,"sma_60":7169.17,"sma_120":9738.42},{"date":"2026-10-23","open":6941,"high":7199,"low":6732,"close":7090,"volume":23532}],"valuation_history":[{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":10.39,"ttm_eps":null,"close":8330.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":48.76,"pbr":6.03,"ttm_eps":null,"close":8400.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":34.98,"pbr":10.17,"ttm_eps":null,"close":16770.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":2.15,"pbr":2.97,"ttm_eps":null,"close":8550.0}],"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":"웨이비스","phase":"above-fold","symbol_resolved":true}