{"status":"ok","report":{"price_analysis":{"current":2230.0,"change_1d":3.7,"change_7d":2.3,"change_30d":-9.0,"high_30d":2710.0,"low_30d":2000.0,"position_in_range":32.0,"support":2071.0,"resistance":2639.0},"summary":"차이커뮤니케이션(351870)은 Communication Services 섹터 KR 시장 종목입니다, 시가총액 249.08억. 현재가 2,230원, 전일 대비 +3.7%, 30일 -9.0%. ROE -1.0%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매수 4517.00, 기관 순매도 0.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -1.0%로 적자 상태입니다. 시가총액 249.08억. 매출 894.06억, 영업이익 55.23억.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":0.42,"roe":-1.01,"eps":-102.0,"revenue":89405542746.0,"operating_income":5523100358.0,"net_income":1003863090.0,"market_cap":24907661650,"profit_margin":1.12,"roa":-0.33,"operating_margin":6.18,"gross_margin":null,"debt_ratio":2.0819314679277547,"total_assets":181581351889.0,"total_equity":58918036880.0,"total_debt":122663315009.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 50.3로 중립 구간입니다. MACD(-27.74)가 시그널선(-8.55)을 하회합니다(데드크로스). SMA20 2274, SMA60 2179 — 혼조세입니다. 볼린저밴드 2046~2503 (현재 위치 40%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 50","rsi_14":50.333333333333336,"macd":-27.738940262927827,"macd_signal":-8.545132176157157,"sma_20":2274.5,"sma_60":2179.366666666667,"bb_upper":2502.5767414709358,"bb_lower":2046.4232585290645,"atr_14":280.35714285714283},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 4517.00, 기관 순매수 0.00. 30일 누적: 외국인 7473.00, 기관 0.00.","foreign_trend":"매수","institution_trend":"중립","comment":"외국인 매수, 기관 중립","foreign_flow":4517.0,"institutional_flow":0,"data":[{"date":"2026-10-23","foreign_net":-210.0,"institution_net":0.0,"retail_net":210.0},{"date":"2026-10-22","foreign_net":-702.0,"institution_net":0.0,"retail_net":702.0},{"date":"2026-10-21","foreign_net":1437.0,"institution_net":0.0,"retail_net":-1437.0},{"date":"2026-10-20","foreign_net":3394.0,"institution_net":0.0,"retail_net":-3394.0},{"date":"2026-10-19","foreign_net":598.0,"institution_net":0.0,"retail_net":-598.0},{"date":"2026-10-16","foreign_net":-1590.0,"institution_net":0.0,"retail_net":1590.0},{"date":"2026-10-15","foreign_net":-543.0,"institution_net":0.0,"retail_net":543.0},{"date":"2026-10-14","foreign_net":-1722.0,"institution_net":0.0,"retail_net":1722.0},{"date":"2026-10-13","foreign_net":222.0,"institution_net":0.0,"retail_net":-222.0},{"date":"2026-10-12","foreign_net":-2950.0,"institution_net":0.0,"retail_net":2950.0},{"date":"2026-10-08","foreign_net":-1931.0,"institution_net":0.0,"retail_net":1931.0},{"date":"2026-10-07","foreign_net":6532.0,"institution_net":-276.0,"retail_net":-6256.0},{"date":"2026-10-06","foreign_net":-2599.0,"institution_net":276.0,"retail_net":2323.0},{"date":"2026-10-02","foreign_net":3332.0,"institution_net":0.0,"retail_net":-3332.0},{"date":"2026-10-01","foreign_net":-8.0,"institution_net":0.0,"retail_net":8.0},{"date":"2026-09-30","foreign_net":-2510.0,"institution_net":0.0,"retail_net":2510.0},{"date":"2026-09-29","foreign_net":-2005.0,"institution_net":0.0,"retail_net":2005.0},{"date":"2026-09-28","foreign_net":2106.0,"institution_net":0.0,"retail_net":-2106.0},{"date":"2026-09-23","foreign_net":425.0,"institution_net":0.0,"retail_net":-425.0},{"date":"2026-09-22","foreign_net":-1092.0,"institution_net":0.0,"retail_net":1092.0},{"date":"2026-09-21","foreign_net":-336.0,"institution_net":0.0,"retail_net":336.0},{"date":"2026-09-18","foreign_net":67.0,"institution_net":0.0,"retail_net":-67.0},{"date":"2026-09-17","foreign_net":-2367.0,"institution_net":0.0,"retail_net":2367.0},{"date":"2026-09-16","foreign_net":-3958.0,"institution_net":0.0,"retail_net":3958.0},{"date":"2026-09-15","foreign_net":459.0,"institution_net":-150.0,"retail_net":-309.0},{"date":"2026-09-14","foreign_net":3653.0,"institution_net":150.0,"retail_net":-3803.0},{"date":"2026-09-11","foreign_net":3502.0,"institution_net":-1539.0,"retail_net":-1963.0},{"date":"2026-09-10","foreign_net":9693.0,"institution_net":1539.0,"retail_net":-11232.0},{"date":"2026-09-09","foreign_net":-4903.0,"institution_net":0.0,"retail_net":4903.0},{"date":"2026-09-08","foreign_net":1479.0,"institution_net":0.0,"retail_net":-1479.0}],"periods":{"d1":{"foreign_net":-210.0,"institution_net":0,"retail_net":210.0},"d3":{"foreign_net":525.0,"institution_net":0,"retail_net":-525.0},"d7":{"foreign_net":2384.0,"institution_net":0,"retail_net":-2384.0},"d14":{"foreign_net":3268.0,"institution_net":0.0,"retail_net":-3268.0},"d30":{"foreign_net":7473.0,"institution_net":0.0,"retail_net":-7473.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"적자 (EPS -102, PBR 0.42x) — PBR 기준 평가","metrics":[{"name":"PER","value":null,"unit":"x","sector_median":null,"industry_median":null,"percentile":null,"direction":"lower_better","note":"적자","note_detail":"EPS -102원"}]},"growth":{"grade":"B","percentile":88,"summary":"매출 +37.6%","metrics":[{"name":"매출 성장률 (QoQ)","value":37.6,"unit":"%","percentile":78,"direction":"higher_better"},{"name":"영업이익 성장률","value":410.0,"unit":"%","percentile":97,"direction":"higher_better","note":"적자 → 흑자"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -1.0%","metrics":[{"name":"ROE","value":-1.01,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":6.18,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":1.12,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-0.33,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":38,"summary":"RSI 50","metrics":[{"name":"RSI (14)","value":50.3,"unit":"","percentile":50,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-9.0,"unit":"%","percentile":35,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"D","percentile":31,"summary":"유동비율 1.1x, 순차입금비율 1.8x","metrics":[{"name":"유동비율","value":1.06,"unit":"x","percentile":58,"direction":"higher_better","rating":"fair","note":"≥ 1.5"},{"name":"순차입금비율","value":1.81,"unit":"x","percentile":22,"direction":"lower_better","rating":"poor","note":"≤ 0.6"},{"name":"이자보상배율","value":1.4,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.01,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -102, PBR 0.42x) — PBR 기준 평가"},"growth":{"grade":"B","reason":"매출 +37.6%"},"profitability":{"grade":"C","reason":"ROE -1.0%"},"momentum":{"grade":"D","reason":"RSI 50"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-0.33,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-1.01,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":3.04,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":2.08,"unit":"","threshold":"≤ 1.0","pass":false,"source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":null,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":6.18,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":1.12,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 6개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["적자 상태 (ROE 음수)","부채비율(부채총계/자본총계) 2.1배로 재무 리스크","MACD 데드크로스(시그널선 하회)"],"catalysts":["전분기 대비 매출 38% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["적자 상태 (ROE 음수)","부채비율(부채총계/자본총계) 2.1배로 재무 리스크","MACD 데드크로스(시그널선 하회)"],"catalysts":["전분기 대비 매출 38% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":0.42,"per_5y_high":120.13,"per_5y_low":22.22,"per_5y_avg":53.88,"per_percentile":null,"pbr_5y_high":3.04,"pbr_5y_low":0.73,"pbr_5y_avg":1.94,"pbr_percentile":0.0,"per_5y_median":36.59,"pbr_5y_median":1.94,"history":[{"quarter":"2025-Q2","per":null,"pbr":3.04},{"quarter":"2025-Q3","per":120.13,"pbr":2.47},{"quarter":"2025-Q4","per":22.22,"pbr":1.94},{"quarter":"2026-Q1","per":27.27,"pbr":1.52},{"quarter":"2026-Q2","per":45.9,"pbr":0.73},{"quarter":"현재","per":null,"pbr":0.42}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2025-Q2","close":7460.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":6140.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":5020.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":3885.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":1897.0,"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":"Communication Services","industry":"ADVERTISING AGENCIES"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2025-09","per":120.13,"eps":51.11,"close":6140.0,"source":"reported"},{"date":"2025-10","per":109.37,"eps":51.11,"close":5590.0,"source":"reported"},{"date":"2025-11","per":92.55,"eps":51.11,"close":4730.0,"source":"reported"},{"date":"2025-12","per":22.22,"eps":225.93,"close":5020.0,"source":"reported"},{"date":"2026-01","per":20.67,"eps":225.93,"close":4670.0,"source":"reported"},{"date":"2026-02","per":19.23,"eps":225.93,"close":4345.0,"source":"reported"},{"date":"2026-03","per":27.27,"eps":142.46,"close":3885.0,"source":"reported"},{"date":"2026-04","per":29.2,"eps":142.46,"close":4160.0,"source":"reported"},{"date":"2026-05","per":20.6,"eps":142.46,"close":2935.0,"source":"reported"},{"date":"2026-06","per":45.9,"eps":41.33,"close":1897.0,"source":"reported"},{"date":"2026-07","per":39.08,"eps":41.33,"close":1615.0,"source":"reported"},{"date":"2026-08","per":64.96,"eps":41.33,"close":2685.0,"source":"reported"},{"date":"2026-09","per":54.32,"eps":41.33,"close":2245.0,"source":"reported"},{"date":"2026-10","per":50.57,"eps":41.33,"close":2090.0,"source":"reported"}],"trailing_per_history_meta":{"avg":51.15,"std":32.74,"upper_1sd":83.89,"lower_1sd":18.41,"current":50.57,"count":14},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":null,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PBR","value":"0.4배"},{"label":"ROE","value":"-1.0%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":2,"axes_total":4,"sources":["구조","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T23:43:29.711684+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"portfolio":{"status":"available"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":-0.010113016481074582,"dividend_yield":null,"eps":-102.0,"revenue":26416973998.0,"operating_income":2779036632.0,"net_income":-595839078.0,"market_cap":null,"profit_margin":-0.022555160104450658,"operating_margin":0.10519890098731209,"roa":-0.0032813891503805643,"gross_margin":null,"total_equity":58918036880.0,"total_assets":181581351889.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":39.12,"pbr":0.88,"roe":-0.013860209693837265,"dividend_yield":null,"eps":-71.8,"revenue":19198793323.0,"operating_income":-896396326.0,"net_income":-801287893.0,"market_cap":47200000000.0,"profit_margin":-0.041736367464306395,"operating_margin":-0.04669024302304064,"roa":-0.00481911618407457,"gross_margin":null,"total_equity":57812104629.0,"total_assets":166272789946.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.030498525352081876,"dividend_yield":null,"eps":159.85,"revenue":23397363809.0,"operating_income":2487365919.0,"net_income":1784020641.0,"market_cap":null,"profit_margin":0.0762487883491285,"operating_margin":0.10630966545227685,"roa":0.01046848371587024,"gross_margin":null,"total_equity":58495308229.0,"total_assets":170418246751.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.011006554754823556,"dividend_yield":null,"eps":55.28,"revenue":20392411616.0,"operating_income":1153094133.0,"net_income":616969420.0,"market_cap":null,"profit_margin":0.03025485320803952,"operating_margin":0.05654525588799296,"roa":0.0039697499818542505,"gross_margin":null,"total_equity":56054726819.0,"total_assets":155417702077.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.0001759242801490895,"dividend_yield":null,"eps":-0.87,"revenue":11455583933.0,"operating_income":323247380.0,"net_income":-9742836.0,"market_cap":null,"profit_margin":-0.0008504879416870141,"operating_margin":0.02821745114789165,"roa":-6.38301657298048e-05,"gross_margin":null,"total_equity":55380849032.0,"total_assets":152636858899.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.0025637361823184148,"dividend_yield":null,"eps":11.67,"revenue":11229337842.0,"operating_income":471767166.0,"net_income":130236472.0,"market_cap":null,"profit_margin":0.011597876369244961,"operating_margin":0.04201201999956713,"roa":0.0009076802764461454,"gross_margin":null,"total_equity":50799482762.0,"total_assets":143482760813.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.003296349114830549,"dividend_yield":null,"eps":-14.97,"revenue":16966149667.0,"operating_income":847980315.0,"net_income":-167039112.0,"market_cap":null,"profit_margin":-0.009845434307637834,"operating_margin":0.04998071640552386,"roa":-0.0010700186427678882,"gross_margin":null,"total_equity":50673974807.0,"total_assets":156108599723.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.02783508988902849,"dividend_yield":null,"eps":-126.84,"revenue":16329946305.0,"operating_income":1458362983.0,"net_income":-1415649781.0,"market_cap":null,"profit_margin":-0.08669041248265145,"operating_margin":0.08930604888477005,"roa":-0.016060423055490672,"gross_margin":null,"total_equity":50858459112.0,"total_assets":88145236032.0}],"current_price":2230.0,"change_pct":3.72,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2024-09-27","close":22250.0},{"date":"2024-09-30","close":22100.0},{"date":"2024-10-02","close":20800.0},{"date":"2024-10-04","close":18980.0},{"date":"2024-10-07","close":18500.0},{"date":"2024-10-08","close":17370.0},{"date":"2024-10-10","close":17150.0},{"date":"2024-10-11","close":15830.0},{"date":"2024-10-14","close":14390.0},{"date":"2024-10-15","close":13710.0},{"date":"2024-10-16","close":12360.0},{"date":"2024-10-17","close":12710.0},{"date":"2024-10-18","close":11550.0},{"date":"2024-10-21","close":10760.0},{"date":"2024-10-22","close":9880.0},{"date":"2024-10-23","close":9260.0},{"date":"2024-10-24","close":9050.0},{"date":"2024-10-25","close":8580.0},{"date":"2024-10-28","close":8730.0},{"date":"2024-10-29","close":8330.0},{"date":"2024-10-30","close":7870.0},{"date":"2024-10-31","close":7700.0},{"date":"2024-11-01","close":7460.0},{"date":"2024-11-04","close":8210.0},{"date":"2024-11-05","close":8030.0},{"date":"2024-11-06","close":7560.0},{"date":"2024-11-07","close":7230.0},{"date":"2024-11-08","close":7820.0},{"date":"2024-11-11","close":7310.0},{"date":"2024-11-12","close":6980.0},{"date":"2024-11-13","close":6610.0},{"date":"2024-11-14","close":8590.0},{"date":"2024-11-15","close":10130.0},{"date":"2024-11-18","close":10880.0},{"date":"2024-11-19","close":10010.0},{"date":"2024-11-20","close":9300.0},{"date":"2024-11-21","close":9470.0},{"date":"2024-11-22","close":9070.0},{"date":"2024-11-25","close":9320.0},{"date":"2024-11-26","close":9830.0},{"date":"2024-11-27","close":12770.0},{"date":"2024-11-28","close":12780.0},{"date":"2024-11-29","close":12600.0},{"date":"2024-12-02","close":11780.0},{"date":"2024-12-03","close":11880.0},{"date":"2024-12-04","close":10310.0},{"date":"2024-12-05","close":12100.0},{"date":"2024-12-06","close":11050.0},{"date":"2024-12-09","close":9060.0},{"date":"2024-12-10","close":9810.0},{"date":"2024-12-11","close":10190.0},{"date":"2024-12-12","close":9780.0},{"date":"2024-12-13","close":11230.0},{"date":"2024-12-16","close":11350.0},{"date":"2024-12-17","close":11450.0},{"date":"2024-12-18","close":11780.0},{"date":"2024-12-19","close":11750.0},{"date":"2024-12-20","close":12070.0},{"date":"2024-12-23","close":12420.0},{"date":"2024-12-24","close":11770.0},{"date":"2024-12-26","close":10770.0},{"date":"2024-12-27","close":9930.0},{"date":"2024-12-30","close":9890.0},{"date":"2025-01-02","close":10310.0},{"date":"2025-01-03","close":11600.0},{"date":"2025-01-06","close":11830.0},{"date":"2025-01-07","close":12000.0},{"date":"2025-01-08","close":11550.0},{"date":"2025-01-09","close":11550.0},{"date":"2025-01-10","close":11320.0},{"date":"2025-01-13","close":11550.0},{"date":"2025-01-14","close":12710.0},{"date":"2025-01-15","close":12650.0},{"date":"2025-01-16","close":12980.0},{"date":"2025-01-17","close":12680.0},{"date":"2025-01-20","close":12080.0},{"date":"2025-01-21","close":11710.0},{"date":"2025-01-22","close":12050.0},{"date":"2025-01-23","close":11240.0},{"date":"2025-01-24","close":10750.0},{"date":"2025-01-31","close":11490.0},{"date":"2025-02-03","close":11800.0},{"date":"2025-02-04","close":12490.0},{"date":"2025-02-05","close":12310.0},{"date":"2025-02-06","close":12290.0},{"date":"2025-02-07","close":11610.0},{"date":"2025-02-10","close":12140.0},{"date":"2025-02-11","close":11800.0},{"date":"2025-02-12","close":11890.0},{"date":"2025-02-13","close":11680.0},{"date":"2025-02-14","close":11470.0},{"date":"2025-02-17","close":12030.0},{"date":"2025-02-18","close":12400.0},{"date":"2025-02-19","close":11760.0},{"date":"2025-02-20","close":11400.0},{"date":"2025-02-21","close":11150.0},{"date":"2025-02-24","close":11000.0},{"date":"2025-02-25","close":10880.0},{"date":"2025-02-26","close":10820.0},{"date":"2025-02-27","close":10140.0},{"date":"2025-02-28","close":9440.0},{"date":"2025-03-04","close":8900.0},{"date":"2025-03-05","close":9230.0},{"date":"2025-03-06","close":9390.0},{"date":"2025-03-07","close":8860.0},{"date":"2025-03-10","close":8780.0},{"date":"2025-03-11","close":8370.0},{"date":"2025-03-12","close":8650.0},{"date":"2025-03-13","close":8710.0},{"date":"2025-03-14","close":8780.0},{"date":"2025-03-17","close":8780.0},{"date":"2025-03-18","close":8610.0},{"date":"2025-03-19","close":8310.0},{"date":"2025-03-20","close":8100.0},{"date":"2025-03-21","close":7950.0},{"date":"2025-03-24","close":8140.0},{"date":"2025-03-25","close":7820.0},{"date":"2025-03-26","close":7980.0},{"date":"2025-03-27","close":7780.0},{"date":"2025-03-28","close":7280.0},{"date":"2025-03-31","close":7770.0},{"date":"2025-04-01","close":7430.0},{"date":"2025-04-02","close":7140.0},{"date":"2025-04-03","close":7150.0},{"date":"2025-04-04","close":7570.0},{"date":"2025-04-07","close":7020.0},{"date":"2025-04-08","close":6820.0},{"date":"2025-04-09","close":7120.0},{"date":"2025-04-10","close":7380.0},{"date":"2025-04-11","close":7490.0},{"date":"2025-04-14","close":8840.0},{"date":"2025-04-15","close":8480.0},{"date":"2025-04-16","close":8370.0},{"date":"2025-04-17","close":8360.0},{"date":"2025-04-18","close":8410.0},{"date":"2025-04-21","close":8110.0},{"date":"2025-04-22","close":8790.0},{"date":"2025-04-23","close":8930.0},{"date":"2025-04-24","close":8510.0},{"date":"2025-04-25","close":8910.0},{"date":"2025-04-28","close":8410.0},{"date":"2025-04-29","close":8300.0},{"date":"2025-04-30","close":8040.0},{"date":"2025-05-02","close":8040.0},{"date":"2025-05-07","close":8560.0},{"date":"2025-05-08","close":9180.0},{"date":"2025-05-09","close":9200.0},{"date":"2025-05-12","close":10380.0},{"date":"2025-05-13","close":9510.0},{"date":"2025-05-14","close":9360.0},{"date":"2025-05-15","close":9050.0},{"date":"2025-05-16","close":8860.0},{"date":"2025-05-19","close":8200.0},{"date":"2025-05-20","close":8200.0},{"date":"2025-05-21","close":8110.0},{"date":"2025-05-22","close":7770.0},{"date":"2025-05-23","close":7690.0},{"date":"2025-05-26","close":7550.0},{"date":"2025-05-27","close":7460.0},{"date":"2025-05-28","close":7510.0},{"date":"2025-05-29","close":7660.0},{"date":"2025-05-30","close":7650.0},{"date":"2025-06-02","close":7300.0},{"date":"2025-06-04","close":7370.0},{"date":"2025-06-05","close":7370.0},{"date":"2025-06-09","close":7710.0},{"date":"2025-06-10","close":7760.0},{"date":"2025-06-11","close":7790.0},{"date":"2025-06-12","close":7750.0},{"date":"2025-06-13","close":7400.0},{"date":"2025-06-16","close":7540.0},{"date":"2025-06-17","close":7390.0},{"date":"2025-06-18","close":8100.0},{"date":"2025-06-19","close":8020.0},{"date":"2025-06-20","close":8010.0},{"date":"2025-06-23","close":7760.0},{"date":"2025-06-24","close":8040.0},{"date":"2025-06-25","close":7870.0},{"date":"2025-06-26","close":7590.0},{"date":"2025-06-27","close":7500.0},{"date":"2025-06-30","close":7460.0},{"date":"2025-07-01","close":7400.0},{"date":"2025-07-02","close":7260.0},{"date":"2025-07-03","close":7310.0},{"date":"2025-07-04","close":7130.0},{"date":"2025-07-07","close":7150.0},{"date":"2025-07-08","close":7260.0},{"date":"2025-07-09","close":7100.0},{"date":"2025-07-10","close":7100.0},{"date":"2025-07-11","close":7110.0},{"date":"2025-07-14","close":7110.0},{"date":"2025-07-15","close":7060.0},{"date":"2025-07-16","close":7380.0},{"date":"2025-07-17","close":7320.0},{"date":"2025-07-18","close":7210.0},{"date":"2025-07-21","close":7260.0},{"date":"2025-07-22","close":7210.0},{"date":"2025-07-23","close":7110.0},{"date":"2025-07-24","close":7130.0},{"date":"2025-07-25","close":7120.0},{"date":"2025-07-28","close":7130.0},{"date":"2025-07-29","close":7020.0},{"date":"2025-07-30","close":6990.0},{"date":"2025-07-31","close":6950.0},{"date":"2025-08-01","close":6420.0},{"date":"2025-08-04","close":6640.0},{"date":"2025-08-05","close":6800.0},{"date":"2025-08-06","close":6930.0},{"date":"2025-08-07","close":7030.0},{"date":"2025-08-08","close":7050.0},{"date":"2025-08-11","close":6890.0},{"date":"2025-08-12","close":6890.0},{"date":"2025-08-13","close":6920.0},{"date":"2025-08-14","close":7010.0},{"date":"2025-08-18","close":6780.0},{"date":"2025-08-19","close":6900.0},{"date":"2025-08-20","close":6830.0},{"date":"2025-08-21","close":6780.0},{"date":"2025-08-22","close":6680.0},{"date":"2025-08-25","close":6850.0},{"date":"2025-08-26","close":6830.0},{"date":"2025-08-27","close":6740.0},{"date":"2025-08-28","close":6750.0},{"date":"2025-08-29","close":6700.0},{"date":"2025-09-01","close":6480.0},{"date":"2025-09-02","close":6360.0},{"date":"2025-09-03","close":6480.0},{"date":"2025-09-04","close":6460.0},{"date":"2025-09-05","close":6590.0},{"date":"2025-09-08","close":6640.0},{"date":"2025-09-09","close":6730.0},{"date":"2025-09-10","close":6660.0},{"date":"2025-09-11","close":6670.0},{"date":"2025-09-12","close":6600.0},{"date":"2025-09-15","close":6520.0},{"date":"2025-09-16","close":6430.0},{"date":"2025-09-17","close":6620.0},{"date":"2025-09-18","close":6620.0},{"date":"2025-09-19","close":6510.0},{"date":"2025-09-22","close":6520.0},{"date":"2025-09-23","close":6470.0},{"date":"2025-09-24","close":6400.0},{"date":"2025-09-25","close":6340.0},{"date":"2025-09-26","close":6170.0},{"date":"2025-09-29","close":6160.0},{"date":"2025-09-30","close":6140.0},{"date":"2025-10-01","close":5960.0},{"date":"2025-10-02","close":5960.0},{"date":"2025-10-10","close":5810.0},{"date":"2025-10-13","close":5840.0},{"date":"2025-10-14","close":5770.0},{"date":"2025-10-15","close":5890.0},{"date":"2025-10-16","close":6040.0},{"date":"2025-10-17","close":5930.0},{"date":"2025-10-20","close":5910.0},{"date":"2025-10-21","close":5970.0},{"date":"2025-10-22","close":5810.0},{"date":"2025-10-23","close":5740.0},{"date":"2025-10-24","close":5800.0},{"date":"2025-10-27","close":5830.0},{"date":"2025-10-28","close":5810.0},{"date":"2025-10-29","close":5810.0},{"date":"2025-10-30","close":5670.0},{"date":"2025-10-31","close":5590.0},{"date":"2025-11-03","close":5590.0},{"date":"2025-11-04","close":5340.0},{"date":"2025-11-05","close":5120.0},{"date":"2025-11-06","close":5280.0},{"date":"2025-11-07","close":5100.0},{"date":"2025-11-10","close":5110.0},{"date":"2025-11-11","close":5080.0},{"date":"2025-11-12","close":5070.0},{"date":"2025-11-13","close":5150.0},{"date":"2025-11-14","close":5070.0},{"date":"2025-11-17","close":4995.0},{"date":"2025-11-18","close":4700.0},{"date":"2025-11-19","close":4665.0},{"date":"2025-11-20","close":4730.0},{"date":"2025-11-21","close":4510.0},{"date":"2025-11-24","close":4560.0},{"date":"2025-11-25","close":4540.0},{"date":"2025-11-26","close":4500.0},{"date":"2025-11-27","close":4525.0},{"date":"2025-11-28","close":4730.0},{"date":"2025-12-01","close":5020.0},{"date":"2025-12-02","close":4950.0},{"date":"2025-12-03","close":4870.0},{"date":"2025-12-04","close":4900.0},{"date":"2025-12-05","close":4795.0},{"date":"2025-12-08","close":4805.0},{"date":"2025-12-09","close":4750.0},{"date":"2025-12-10","close":4625.0},{"date":"2025-12-11","close":4610.0},{"date":"2025-12-12","close":4815.0},{"date":"2025-12-15","close":4990.0},{"date":"2025-12-16","close":4845.0},{"date":"2025-12-17","close":4915.0},{"date":"2025-12-18","close":4765.0},{"date":"2025-12-19","close":5000.0},{"date":"2025-12-22","close":4940.0},{"date":"2025-12-23","close":4960.0},{"date":"2025-12-24","close":4860.0},{"date":"2025-12-26","close":4795.0},{"date":"2025-12-29","close":4750.0},{"date":"2025-12-30","close":5020.0},{"date":"2026-01-02","close":5020.0},{"date":"2026-01-05","close":4900.0},{"date":"2026-01-06","close":4765.0},{"date":"2026-01-07","close":4780.0},{"date":"2026-01-08","close":4600.0},{"date":"2026-01-09","close":4615.0},{"date":"2026-01-12","close":4585.0},{"date":"2026-01-13","close":4515.0},{"date":"2026-01-14","close":4515.0},{"date":"2026-01-15","close":4570.0},{"date":"2026-01-16","close":4430.0},{"date":"2026-01-19","close":4935.0},{"date":"2026-01-20","close":4685.0},{"date":"2026-01-21","close":4565.0},{"date":"2026-01-22","close":4560.0},{"date":"2026-01-23","close":4720.0},{"date":"2026-01-26","close":4715.0},{"date":"2026-01-27","close":4735.0},{"date":"2026-01-28","close":4710.0},{"date":"2026-01-29","close":4740.0},{"date":"2026-01-30","close":4670.0},{"date":"2026-02-02","close":4485.0},{"date":"2026-02-03","close":4555.0},{"date":"2026-02-04","close":4665.0},{"date":"2026-02-05","close":4600.0},{"date":"2026-02-06","close":4480.0},{"date":"2026-02-09","close":4580.0},{"date":"2026-02-10","close":4600.0},{"date":"2026-02-11","close":4590.0},{"date":"2026-02-12","close":4615.0},{"date":"2026-02-13","close":4530.0},{"date":"2026-02-19","close":4550.0},{"date":"2026-02-20","close":4590.0},{"date":"2026-02-23","close":4380.0},{"date":"2026-02-24","close":4310.0},{"date":"2026-02-25","close":4430.0},{"date":"2026-02-26","close":4355.0},{"date":"2026-02-27","close":4345.0},{"date":"2026-03-03","close":4200.0},{"date":"2026-03-04","close":3755.0},{"date":"2026-03-05","close":4005.0},{"date":"2026-03-06","close":3965.0},{"date":"2026-03-09","close":4025.0},{"date":"2026-03-10","close":4005.0},{"date":"2026-03-11","close":4110.0},{"date":"2026-03-12","close":4155.0},{"date":"2026-03-13","close":4155.0},{"date":"2026-03-16","close":4080.0},{"date":"2026-03-17","close":4170.0},{"date":"2026-03-18","close":4095.0},{"date":"2026-03-19","close":3955.0},{"date":"2026-03-20","close":3850.0},{"date":"2026-03-23","close":3980.0},{"date":"2026-03-24","close":3990.0},{"date":"2026-03-25","close":4035.0},{"date":"2026-03-26","close":4025.0},{"date":"2026-03-27","close":3920.0},{"date":"2026-03-30","close":3945.0},{"date":"2026-03-31","close":3885.0},{"date":"2026-04-01","close":3935.0},{"date":"2026-04-02","close":3830.0},{"date":"2026-04-03","close":3870.0},{"date":"2026-04-06","close":3790.0},{"date":"2026-04-07","close":3780.0},{"date":"2026-04-08","close":3840.0},{"date":"2026-04-09","close":3990.0},{"date":"2026-04-10","close":3970.0},{"date":"2026-04-13","close":4045.0},{"date":"2026-04-14","close":4135.0},{"date":"2026-04-15","close":4150.0},{"date":"2026-04-16","close":4225.0},{"date":"2026-04-17","close":4150.0},{"date":"2026-04-20","close":4125.0},{"date":"2026-04-21","close":4110.0},{"date":"2026-04-22","close":4130.0},{"date":"2026-04-23","close":4125.0},{"date":"2026-04-24","close":4110.0},{"date":"2026-04-27","close":4095.0},{"date":"2026-04-28","close":4220.0},{"date":"2026-04-29","close":4195.0},{"date":"2026-04-30","close":4160.0},{"date":"2026-05-04","close":4185.0},{"date":"2026-05-06","close":4075.0},{"date":"2026-05-07","close":4055.0},{"date":"2026-05-08","close":4040.0},{"date":"2026-05-11","close":3985.0},{"date":"2026-05-12","close":4010.0},{"date":"2026-05-13","close":3930.0},{"date":"2026-05-14","close":4000.0},{"date":"2026-05-15","close":3855.0},{"date":"2026-05-18","close":3450.0},{"date":"2026-05-19","close":3425.0},{"date":"2026-05-20","close":3215.0},{"date":"2026-05-21","close":3165.0},{"date":"2026-05-22","close":3295.0},{"date":"2026-05-26","close":3275.0},{"date":"2026-05-27","close":3020.0},{"date":"2026-05-28","close":2840.0},{"date":"2026-05-29","close":2935.0},{"date":"2026-06-01","close":2670.0},{"date":"2026-06-02","close":2735.0},{"date":"2026-06-04","close":2725.0},{"date":"2026-06-05","close":2635.0},{"date":"2026-06-08","close":2490.0},{"date":"2026-06-09","close":2600.0},{"date":"2026-06-10","close":2655.0},{"date":"2026-06-11","close":2695.0},{"date":"2026-06-12","close":2620.0},{"date":"2026-06-15","close":2680.0},{"date":"2026-06-16","close":2650.0},{"date":"2026-06-17","close":2700.0},{"date":"2026-06-18","close":2440.0},{"date":"2026-06-19","close":2350.0},{"date":"2026-06-22","close":2340.0},{"date":"2026-06-23","close":2050.0},{"date":"2026-06-24","close":2130.0},{"date":"2026-06-25","close":2000.0},{"date":"2026-06-26","close":1716.0},{"date":"2026-06-29","close":1848.0},{"date":"2026-06-30","close":1897.0},{"date":"2026-07-01","close":1924.0},{"date":"2026-07-02","close":1847.0},{"date":"2026-07-03","close":1809.0},{"date":"2026-07-06","close":1929.0},{"date":"2026-07-07","close":1938.0},{"date":"2026-07-08","close":1894.0},{"date":"2026-07-09","close":1865.0},{"date":"2026-07-10","close":1826.0},{"date":"2026-07-13","close":1796.0},{"date":"2026-07-14","close":1756.0},{"date":"2026-07-15","close":1780.0},{"date":"2026-07-16","close":1768.0},{"date":"2026-07-20","close":1575.0},{"date":"2026-07-21","close":1608.0},{"date":"2026-07-22","close":1610.0},{"date":"2026-07-23","close":1701.0},{"date":"2026-07-24","close":1723.0},{"date":"2026-07-27","close":1746.0},{"date":"2026-07-28","close":1800.0},{"date":"2026-07-29","close":1648.0},{"date":"2026-07-30","close":1625.0},{"date":"2026-07-31","close":1615.0},{"date":"2026-08-03","close":1633.0},{"date":"2026-08-04","close":1654.0},{"date":"2026-08-05","close":1711.0},{"date":"2026-08-06","close":1753.0},{"date":"2026-08-07","close":1670.0},{"date":"2026-08-10","close":1728.0},{"date":"2026-08-11","close":1801.0},{"date":"2026-08-12","close":1816.0},{"date":"2026-08-13","close":1794.0},{"date":"2026-08-14","close":1808.0},{"date":"2026-08-18","close":2350.0},{"date":"2026-08-19","close":2095.0},{"date":"2026-08-20","close":2040.0},{"date":"2026-08-21","close":2140.0},{"date":"2026-08-24","close":2090.0},{"date":"2026-08-25","close":2715.0},{"date":"2026-08-26","close":2460.0},{"date":"2026-08-27","close":2380.0},{"date":"2026-08-28","close":2655.0},{"date":"2026-08-31","close":2685.0},{"date":"2026-09-01","close":2570.0},{"date":"2026-09-02","close":2450.0},{"date":"2026-09-03","close":2420.0},{"date":"2026-09-04","close":2350.0},{"date":"2026-09-07","close":2565.0},{"date":"2026-09-08","close":2450.0},{"date":"2026-09-09","close":2400.0},{"date":"2026-09-10","close":2230.0},{"date":"2026-09-11","close":2225.0},{"date":"2026-09-14","close":2340.0},{"date":"2026-09-15","close":2470.0},{"date":"2026-09-16","close":2360.0},{"date":"2026-09-17","close":2420.0},{"date":"2026-09-18","close":2325.0},{"date":"2026-09-21","close":2285.0},{"date":"2026-09-22","close":2235.0},{"date":"2026-09-23","close":2175.0},{"date":"2026-09-28","close":2295.0},{"date":"2026-09-29","close":2390.0},{"date":"2026-09-30","close":2245.0},{"date":"2026-10-01","close":2220.0},{"date":"2026-10-02","close":2215.0},{"date":"2026-10-06","close":2560.0},{"date":"2026-10-07","close":2395.0},{"date":"2026-10-08","close":2480.0},{"date":"2026-10-12","close":2250.0},{"date":"2026-10-13","close":2420.0},{"date":"2026-10-14","close":2330.0},{"date":"2026-10-15","close":2195.0},{"date":"2026-10-16","close":2165.0},{"date":"2026-10-19","close":2180.0},{"date":"2026-10-20","close":2150.0},{"date":"2026-10-21","close":2210.0},{"date":"2026-10-22","close":2150.0},{"date":"2026-10-23","close":2090.0}],"chart_data":[{"date":"2024-10-23","open":9940,"high":10150,"low":9190,"close":9260,"volume":153974,"rsi_14":6.0,"sma_20":13165.5},{"date":"2024-10-24","open":9260,"high":9440,"low":8860,"close":9050,"volume":113855,"rsi_14":6.53,"sma_20":12355.0},{"date":"2024-10-25","open":9100,"high":9420,"low":8570,"close":8580,"volume":106802,"rsi_14":7.81,"sma_20":11587.5},{"date":"2024-10-28","open":8480,"high":8740,"low":8160,"close":8730,"volume":107788,"rsi_14":3.5,"sma_20":10942.0},{"date":"2024-10-29","open":8730,"high":8870,"low":8130,"close":8330,"volume":72547,"rsi_14":4.26,"sma_20":10390.0},{"date":"2024-10-30","open":8270,"high":8420,"low":7800,"close":7870,"volume":86868,"rsi_14":4.7,"sma_20":9896.5},{"date":"2024-10-31","open":7750,"high":7920,"low":7520,"close":7700,"volume":60393,"rsi_14":6.05,"sma_20":9421.5},{"date":"2024-11-01","open":7670,"high":8090,"low":7440,"close":7460,"volume":97210,"rsi_14":7.14,"sma_20":8966.5},{"date":"2024-11-04","open":7580,"high":8930,"low":7550,"close":8210,"volume":660569,"rsi_14":34.09,"sma_20":8634.5},{"date":"2024-11-05","open":8210,"high":8400,"low":7980,"close":8030,"volume":119719,"rsi_14":38.3,"sma_20":8414.5},{"date":"2024-11-06","open":8200,"high":8280,"low":7540,"close":7560,"volume":100052,"rsi_14":28.09,"sma_20":8152.0},{"date":"2024-11-07","open":7610,"high":7610,"low":7140,"close":7230,"volume":76947,"rsi_14":14.71,"sma_20":9960.0},{"date":"2024-11-08","open":7240,"high":8420,"low":7240,"close":7820,"volume":589319,"rsi_14":25.17,"sma_20":9559.5},{"date":"2024-11-11","open":7820,"high":7820,"low":7310,"close":7310,"volume":79407,"rsi_14":26.85,"sma_20":9205.5},{"date":"2024-11-12","open":7360,"high":7470,"low":6890,"close":6980,"volume":68113,"rsi_14":28.33,"sma_20":8869.0},{"date":"2024-11-13","open":6880,"high":7060,"low":6500,"close":6610,"volume":44323,"rsi_14":27.49,"sma_20":8581.5},{"date":"2024-11-14","open":6460,"high":8590,"low":6460,"close":8590,"volume":751432,"rsi_14":50.07,"sma_20":8375.5},{"date":"2024-11-15","open":9400,"high":11070,"low":9290,"close":10130,"volume":5497397,"rsi_14":58.41,"sma_20":8304.5},{"date":"2024-11-18","open":10070,"high":12300,"low":9890,"close":10880,"volume":4592799,"rsi_14":64.71,"sma_20":8310.5},{"date":"2024-11-19","open":10820,"high":11280,"low":9990,"close":10010,"volume":642286,"rsi_14":61.78,"sma_20":8317.0},{"date":"2024-11-20","open":10330,"high":11300,"low":9290,"close":9300,"volume":881067,"rsi_14":58.32,"sma_20":8319.0},{"date":"2024-11-21","open":9320,"high":10400,"low":9020,"close":9470,"volume":613276,"rsi_14":60.52,"sma_20":8340.0},{"date":"2024-11-22","open":9570,"high":9880,"low":8860,"close":9070,"volume":200231,"rsi_14":54.67,"sma_20":8364.5},{"date":"2024-11-25","open":9400,"high":10080,"low":9290,"close":9320,"volume":256973,"rsi_14":56.96,"sma_20":8394.0},{"date":"2024-11-26","open":9450,"high":10690,"low":8870,"close":9830,"volume":1054231,"rsi_14":62.19,"sma_20":8469.0},{"date":"2024-11-27","open":9810,"high":12770,"low":9730,"close":12770,"volume":4364576,"rsi_14":73.24,"sma_20":8714.0},{"date":"2024-11-28","open":13550,"high":14520,"low":12660,"close":12780,"volume":5455195,"rsi_14":71.87,"sma_20":8968.0},{"date":"2024-11-29","open":12750,"high":13700,"low":12250,"close":12600,"volume":1010404,"rsi_14":74.02,"sma_20":9225.0},{"date":"2024-12-02","open":13050,"high":14320,"low":11660,"close":11780,"volume":3982710,"rsi_14":70.87,"sma_20":9403.5},{"date":"2024-12-03","open":11520,"high":12110,"low":11310,"close":11880,"volume":696123,"rsi_14":73.46,"sma_20":9596.0},{"date":"2024-12-04","open":11300,"high":11640,"low":10270,"close":10310,"volume":395740,"rsi_14":57.95,"sma_20":9733.5},{"date":"2024-12-05","open":10200,"high":12520,"low":10200,"close":12100,"volume":3875616,"rsi_14":58.9,"sma_20":9977.0},{"date":"2024-12-06","open":11980,"high":12130,"low":10300,"close":11050,"volume":777789,"rsi_14":50.75,"sma_20":10138.5},{"date":"2024-12-09","open":10800,"high":11050,"low":9060,"close":9060,"volume":509014,"rsi_14":46.2,"sma_20":10226.0},{"date":"2024-12-10","open":9150,"high":10490,"low":9140,"close":9810,"volume":1087519,"rsi_14":52.04,"sma_20":10367.5},{"date":"2024-12-11","open":9910,"high":10500,"low":9650,"close":10190,"volume":555816,"rsi_14":52.83,"sma_20":10546.5},{"date":"2024-12-12","open":10250,"high":10310,"low":9660,"close":9780,"volume":197956,"rsi_14":52.78,"sma_20":10606.0},{"date":"2024-12-13","open":9620,"high":11650,"low":9550,"close":11230,"volume":2332603,"rsi_14":56.85,"sma_20":10661.0},{"date":"2024-12-16","open":11300,"high":11550,"low":11000,"close":11350,"volume":514926,"rsi_14":55.6,"sma_20":10684.5},{"date":"2024-12-17","open":11770,"high":13170,"low":11140,"close":11450,"volume":2826427,"rsi_14":43.84,"sma_20":10756.5},{"date":"2024-12-18","open":11330,"high":13300,"low":11130,"close":11780,"volume":2840073,"rsi_14":45.47,"sma_20":10880.5},{"date":"2024-12-19","open":11450,"high":12760,"low":11310,"close":11750,"volume":1364255,"rsi_14":46.1,"sma_20":10994.5},{"date":"2024-12-20","open":11990,"high":12760,"low":11840,"close":12070,"volume":1256896,"rsi_14":51.4,"sma_20":11144.5},{"date":"2024-12-23","open":13420,"high":14580,"low":12290,"close":12420,"volume":3111849,"rsi_14":52.54,"sma_20":11299.5},{"date":"2024-12-24","open":12340,"high":12910,"low":11600,"close":11770,"volume":908587,"rsi_14":57.51,"sma_20":11396.5,"sma_60":11326.67},{"date":"2024-12-26","open":11810,"high":12250,"low":10650,"close":10770,"volume":476215,"rsi_14":42.55,"sma_20":11296.5,"sma_60":11135.33},{"date":"2024-12-27","open":10340,"high":11100,"low":9900,"close":9930,"volume":358102,"rsi_14":43.58,"sma_20":11154.0,"sma_60":10932.5},{"date":"2024-12-30","open":9740,"high":10280,"low":9620,"close":9890,"volume":191982,"rsi_14":56.13,"sma_20":11018.5,"sma_60":10750.67},{"date":"2025-01-02","open":9850,"high":10350,"low":9850,"close":10310,"volume":169267,"rsi_14":53.88,"sma_20":10945.0,"sma_60":10606.17},{"date":"2025-01-03","open":10590,"high":12270,"low":10300,"close":11600,"volume":2730094,"rsi_14":59.59,"sma_20":10931.0,"sma_60":10491.17},{"date":"2025-01-06","open":11490,"high":12280,"low":11450,"close":11830,"volume":663122,"rsi_14":64.3,"sma_20":11007.0,"sma_60":10398.83},{"date":"2025-01-07","open":11750,"high":12000,"low":11290,"close":12000,"volume":313791,"rsi_14":56.54,"sma_20":11002.0,"sma_60":10313.0},{"date":"2025-01-08","open":11700,"high":12230,"low":11520,"close":11550,"volume":222644,"rsi_14":51.61,"sma_20":11027.0,"sma_60":10241.67},{"date":"2025-01-09","open":11440,"high":11650,"low":11050,"close":11550,"volume":144370,"rsi_14":50.82,"sma_20":11151.5,"sma_60":10194.33},{"date":"2025-01-10","open":11370,"high":11870,"low":11320,"close":11320,"volume":97884,"rsi_14":46.18,"sma_20":11227.0,"sma_60":10154.5},{"date":"2025-01-13","open":11220,"high":11980,"low":11100,"close":11550,"volume":348001,"rsi_14":48.39,"sma_20":11295.0,"sma_60":10141.0},{"date":"2025-01-14","open":11730,"high":14320,"low":11570,"close":12710,"volume":8398777,"rsi_14":54.53,"sma_20":11441.5,"sma_60":10141.0},{"date":"2025-01-15","open":12670,"high":13460,"low":12350,"close":12650,"volume":2162005,"rsi_14":51.7,"sma_20":11512.5,"sma_60":10159.33},{"date":"2025-01-16","open":12890,"high":13270,"low":12670,"close":12980,"volume":924197,"rsi_14":59.38,"sma_20":11594.0,"sma_60":10196.33},{"date":"2025-01-17","open":12760,"high":12880,"low":12170,"close":12680,"volume":441092,"rsi_14":66.61,"sma_20":11655.5,"sma_60":10243.0},{"date":"2025-01-20","open":12650,"high":13860,"low":12030,"close":12080,"volume":2027882,"rsi_14":69.51,"sma_20":11670.5,"sma_60":10290.0},{"date":"2025-01-21","open":12080,"high":12350,"low":11690,"close":11710,"volume":302405,"rsi_14":65.58,"sma_20":11668.5,"sma_60":10334.33},{"date":"2025-01-22","open":11850,"high":12510,"low":11800,"close":12050,"volume":291052,"rsi_14":65.1,"sma_20":11667.5,"sma_60":10392.17},{"date":"2025-01-23","open":11840,"high":11950,"low":11240,"close":11240,"volume":158981,"rsi_14":46.59,"sma_20":11608.5,"sma_60":10434.0},{"date":"2025-01-24","open":11340,"high":11380,"low":10560,"close":10750,"volume":132174,"rsi_14":40.25,"sma_20":11557.5,"sma_60":10474.33},{"date":"2025-01-31","open":10750,"high":12280,"low":10750,"close":11490,"volume":782601,"rsi_14":45.83,"sma_20":11593.5,"sma_60":10534.67},{"date":"2025-02-03","open":11450,"high":12440,"low":11180,"close":11800,"volume":542176,"rsi_14":52.09,"sma_20":11687.0,"sma_60":10603.0},{"date":"2025-02-04","open":11710,"high":12870,"low":11710,"close":12490,"volume":874591,"rsi_14":57.06,"sma_20":11817.0,"sma_60":10686.83},{"date":"2025-02-05","open":12590,"high":12790,"low":12160,"close":12310,"volume":459192,"rsi_14":57.49,"sma_20":11917.0,"sma_60":10755.17},{"date":"2025-02-06","open":12180,"high":12460,"low":12150,"close":12290,"volume":208499,"rsi_14":55.78,"sma_20":11951.5,"sma_60":10826.17},{"date":"2025-02-07","open":12180,"high":12240,"low":11600,"close":11610,"volume":172413,"rsi_14":40.71,"sma_20":11940.5,"sma_60":10893.67},{"date":"2025-02-10","open":11450,"high":12170,"low":11250,"close":12140,"volume":194160,"rsi_14":46.01,"sma_20":11947.5,"sma_60":10975.5},{"date":"2025-02-11","open":12150,"high":12190,"low":11750,"close":11800,"volume":107559,"rsi_14":40.78,"sma_20":11960.0,"sma_60":11041.83},{"date":"2025-02-12","open":11850,"high":12590,"low":11490,"close":11890,"volume":392990,"rsi_14":43.62,"sma_20":11977.0,"sma_60":11118.17},{"date":"2025-02-13","open":11960,"high":12060,"low":11550,"close":11680,"volume":104434,"rsi_14":46.55,"sma_20":11995.0,"sma_60":11196.5},{"date":"2025-02-14","open":11910,"high":12000,"low":11420,"close":11470,"volume":208066,"rsi_14":47.87,"sma_20":11991.0,"sma_60":11277.5},{"date":"2025-02-17","open":11700,"high":12070,"low":11580,"close":12030,"volume":230567,"rsi_14":49.83,"sma_20":11957.0,"sma_60":11334.83},{"date":"2025-02-18","open":11970,"high":12680,"low":11800,"close":12400,"volume":475011,"rsi_14":60.7,"sma_20":11944.5,"sma_60":11372.67},{"date":"2025-02-19","open":12190,"high":12250,"low":11740,"close":11760,"volume":232097,"rsi_14":59.07,"sma_20":11883.5,"sma_60":11387.33},{"date":"2025-02-20","open":11950,"high":12050,"low":11390,"close":11400,"volume":151154,"rsi_14":49.13,"sma_20":11819.5,"sma_60":11410.5},{"date":"2025-02-21","open":11220,"high":11370,"low":11000,"close":11150,"volume":86389,"rsi_14":43.66,"sma_20":11773.0,"sma_60":11441.33},{"date":"2025-02-24","open":11000,"high":11150,"low":10620,"close":11000,"volume":110288,"rsi_14":33.77,"sma_20":11737.5,"sma_60":11466.83},{"date":"2025-02-25","open":11080,"high":11170,"low":10750,"close":10880,"volume":63886,"rsi_14":34.22,"sma_20":11679.0,"sma_60":11497.0},{"date":"2025-02-26","open":10660,"high":11070,"low":10660,"close":10820,"volume":40015,"rsi_14":33.92,"sma_20":11658.0,"sma_60":11522.0},{"date":"2025-02-27","open":10920,"high":10960,"low":10140,"close":10140,"volume":69386,"rsi_14":33.92,"sma_20":11627.5,"sma_60":11527.17},{"date":"2025-02-28","open":9860,"high":9990,"low":9360,"close":9440,"volume":79710,"rsi_14":21.52,"sma_20":11525.0,"sma_60":11471.67},{"date":"2025-03-04","open":9380,"high":9430,"low":8740,"close":8900,"volume":76403,"rsi_14":20.65,"sma_20":11380.0,"sma_60":11407.0},{"date":"2025-03-05","open":9080,"high":9430,"low":8920,"close":9230,"volume":44185,"rsi_14":24.32,"sma_20":11217.0,"sma_60":11350.83},{"date":"2025-03-06","open":9170,"high":9460,"low":8830,"close":9390,"volume":69322,"rsi_14":27.68,"sma_20":11071.0,"sma_60":11311.0},{"date":"2025-03-07","open":9210,"high":9310,"low":8820,"close":8860,"volume":48244,"rsi_14":26.06,"sma_20":10899.5,"sma_60":11260.67},{"date":"2025-03-10","open":9050,"high":9090,"low":8540,"close":8780,"volume":57727,"rsi_14":17.3,"sma_20":10758.0,"sma_60":11235.17},{"date":"2025-03-11","open":8450,"high":8650,"low":8150,"close":8370,"volume":46530,"rsi_14":9.78,"sma_20":10569.5,"sma_60":11173.0},{"date":"2025-03-12","open":8380,"high":8780,"low":8380,"close":8650,"volume":47950,"rsi_14":16.56,"sma_20":10412.0,"sma_60":11133.0},{"date":"2025-03-13","open":8630,"high":8800,"low":8590,"close":8710,"volume":28200,"rsi_14":19.08,"sma_20":10253.0,"sma_60":11127.17},{"date":"2025-03-14","open":8750,"high":8970,"low":8630,"close":8780,"volume":29385,"rsi_14":21.58,"sma_20":10108.0,"sma_60":11110.0},{"date":"2025-03-17","open":8860,"high":8860,"low":8610,"close":8780,"volume":20399,"rsi_14":22.39,"sma_20":9973.5,"sma_60":11086.5},{"date":"2025-03-18","open":8710,"high":8780,"low":8540,"close":8610,"volume":25028,"rsi_14":22.11,"sma_20":9802.5,"sma_60":11067.0},{"date":"2025-03-19","open":8530,"high":8610,"low":8210,"close":8310,"volume":36378,"rsi_14":20.88,"sma_20":9598.0,"sma_60":11018.33},{"date":"2025-03-20","open":8300,"high":8480,"low":8100,"close":8100,"volume":26897,"rsi_14":23.44,"sma_20":9415.0,"sma_60":10964.17},{"date":"2025-03-21","open":8010,"high":8140,"low":7770,"close":7950,"volume":38622,"rsi_14":27.36,"sma_20":9242.5,"sma_60":10905.83},{"date":"2025-03-24","open":7870,"high":8210,"low":7710,"close":8140,"volume":27962,"rsi_14":37.07,"sma_20":9092.0,"sma_60":10845.17},{"date":"2025-03-25","open":8020,"high":8300,"low":7820,"close":7820,"volume":30888,"rsi_14":25.94,"sma_20":8933.0,"sma_60":10779.67},{"date":"2025-03-26","open":7790,"high":7980,"low":7770,"close":7980,"volume":14082,"rsi_14":25.94,"sma_20":8788.0,"sma_60":10711.5},{"date":"2025-03-27","open":7920,"high":8050,"low":7700,"close":7780,"volume":27425,"rsi_14":29.23,"sma_20":8636.0,"sma_60":10634.17},{"date":"2025-03-28","open":7710,"high":7710,"low":7280,"close":7280,"volume":40661,"rsi_14":25.17,"sma_20":8493.0,"sma_60":10559.33,"sma_120":10943.0},{"date":"2025-03-31","open":7020,"high":7940,"low":7010,"close":7770,"volume":87547,"rsi_14":40.32,"sma_20":8409.5,"sma_60":10509.33,"sma_120":10822.33},{"date":"2025-04-01","open":7650,"high":7930,"low":7400,"close":7430,"volume":53903,"rsi_14":30.7,"sma_20":8336.0,"sma_60":10467.67,"sma_120":10700.08},{"date":"2025-04-02","open":7370,"high":7530,"low":7020,"close":7140,"volume":25098,"rsi_14":26.84,"sma_20":8231.5,"sma_60":10421.83,"sma_120":10586.25},{"date":"2025-04-03","open":7020,"high":7180,"low":6160,"close":7150,"volume":39706,"rsi_14":25.53,"sma_20":8119.5,"sma_60":10369.17,"sma_120":10487.67},{"date":"2025-04-04","open":6880,"high":7570,"low":6880,"close":7570,"volume":34503,"rsi_14":33.87,"sma_20":8055.0,"sma_60":10302.0,"sma_120":10396.58},{"date":"2025-04-07","open":7450,"high":7450,"low":6970,"close":7020,"volume":24880,"rsi_14":30.75,"sma_20":7967.0,"sma_60":10221.83,"sma_120":10310.33},{"date":"2025-04-08","open":7060,"high":7600,"low":6760,"close":6820,"volume":79579,"rsi_14":31.51,"sma_20":7889.5,"sma_60":10135.5,"sma_120":10224.25},{"date":"2025-04-09","open":6710,"high":7120,"low":6690,"close":7120,"volume":25544,"rsi_14":38.11,"sma_20":7813.0,"sma_60":10061.67,"sma_120":10151.67},{"date":"2025-04-10","open":7310,"high":7470,"low":7190,"close":7380,"volume":22789,"rsi_14":43.26,"sma_20":7746.5,"sma_60":9992.17,"sma_120":10093.25},{"date":"2025-04-11","open":7270,"high":7490,"low":7040,"close":7490,"volume":21571,"rsi_14":42.17,"sma_20":7682.0,"sma_60":9928.33,"sma_120":10041.42},{"date":"2025-04-14","open":7610,"high":9400,"low":7590,"close":8840,"volume":430507,"rsi_14":59.85,"sma_20":7685.0,"sma_60":9883.17,"sma_120":10012.08},{"date":"2025-04-15","open":8830,"high":8830,"low":8400,"close":8480,"volume":66984,"rsi_14":54.65,"sma_20":7678.5,"sma_60":9812.67,"sma_120":9976.83},{"date":"2025-04-16","open":8430,"high":8990,"low":8370,"close":8370,"volume":88157,"rsi_14":55.58,"sma_20":7681.5,"sma_60":9741.33,"sma_120":9950.33},{"date":"2025-04-17","open":8320,"high":8510,"low":8030,"close":8360,"volume":34807,"rsi_14":61.25,"sma_20":7694.5,"sma_60":9664.33,"sma_120":9930.33},{"date":"2025-04-18","open":8320,"high":8670,"low":8270,"close":8410,"volume":39651,"rsi_14":57.34,"sma_20":7717.5,"sma_60":9593.17,"sma_120":9918.08},{"date":"2025-04-21","open":8430,"high":8600,"low":8060,"close":8110,"volume":19878,"rsi_14":57.87,"sma_20":7716.0,"sma_60":9527.0,"sma_120":9908.5},{"date":"2025-04-22","open":8050,"high":10540,"low":8030,"close":8790,"volume":2667866,"rsi_14":67.52,"sma_20":7764.5,"sma_60":9478.33,"sma_120":9906.33},{"date":"2025-04-23","open":9070,"high":10500,"low":8800,"close":8930,"volume":2594111,"rsi_14":68.39,"sma_20":7812.0,"sma_60":9426.33,"sma_120":9909.25},{"date":"2025-04-24","open":8890,"high":8890,"low":8400,"close":8510,"volume":121440,"rsi_14":59.71,"sma_20":7848.5,"sma_60":9380.83,"sma_120":9907.42},{"date":"2025-04-25","open":8700,"high":9780,"low":8500,"close":8910,"volume":807302,"rsi_14":70.15,"sma_20":7930.0,"sma_60":9350.17,"sma_120":9912.25},{"date":"2025-04-28","open":8950,"high":9010,"low":8400,"close":8410,"volume":98312,"rsi_14":65.93,"sma_20":7962.0,"sma_60":9298.83,"sma_120":9916.75},{"date":"2025-04-29","open":8490,"high":8490,"low":8090,"close":8300,"volume":39644,"rsi_14":62.29,"sma_20":8005.5,"sma_60":9240.5,"sma_120":9921.75},{"date":"2025-04-30","open":8380,"high":8390,"low":8000,"close":8040,"volume":53818,"rsi_14":56.87,"sma_20":8050.5,"sma_60":9166.33,"sma_120":9926.58},{"date":"2025-05-02","open":8160,"high":8290,"low":8030,"close":8040,"volume":31831,"rsi_14":55.86,"sma_20":8095.0,"sma_60":9095.17,"sma_120":9925.17},{"date":"2025-05-07","open":8090,"high":9280,"low":8050,"close":8560,"volume":713687,"rsi_14":46.37,"sma_20":8144.5,"sma_60":9033.0,"sma_120":9929.58},{"date":"2025-05-08","open":8560,"high":9660,"low":8400,"close":9180,"volume":1080209,"rsi_14":58.5,"sma_20":8252.5,"sma_60":8992.5,"sma_120":9943.08},{"date":"2025-05-09","open":9400,"high":9440,"low":8890,"close":9200,"volume":119376,"rsi_14":60.3,"sma_20":8371.5,"sma_60":8943.5,"sma_120":9959.5},{"date":"2025-05-12","open":9600,"high":10420,"low":9520,"close":10380,"volume":646722,"rsi_14":69.42,"sma_20":8534.5,"sma_60":8919.83,"sma_120":9980.83},{"date":"2025-05-13","open":10260,"high":10260,"low":9350,"close":9510,"volume":164046,"rsi_14":59.14,"sma_20":8641.0,"sma_60":8880.17,"sma_120":9999.17},{"date":"2025-05-14","open":9720,"high":9870,"low":9330,"close":9360,"volume":73651,"rsi_14":60.65,"sma_20":8734.5,"sma_60":8841.5,"sma_120":10019.0},{"date":"2025-05-15","open":9410,"high":9420,"low":8920,"close":9050,"volume":97408,"rsi_14":52.36,"sma_20":8745.0,"sma_60":8801.17,"sma_120":10039.33},{"date":"2025-05-16","open":9150,"high":9400,"low":8650,"close":8860,"volume":49807,"rsi_14":49.37,"sma_20":8764.0,"sma_60":8748.33,"sma_120":10041.58},{"date":"2025-05-19","open":8960,"high":9230,"low":8090,"close":8200,"volume":85431,"rsi_14":47.32,"sma_20":8755.5,"sma_60":8678.33,"sma_120":10025.5},{"date":"2025-05-20","open":8220,"high":8400,"low":8010,"close":8200,"volume":58697,"rsi_14":43.41,"sma_20":8747.5,"sma_60":8619.0,"sma_120":10003.17},{"date":"2025-05-21","open":8190,"high":8280,"low":8100,"close":8110,"volume":30963,"rsi_14":46.99,"sma_20":8732.5,"sma_60":8564.17,"sma_120":9987.33},{"date":"2025-05-22","open":8150,"high":8190,"low":7730,"close":7770,"volume":44339,"rsi_14":44.91,"sma_20":8715.5,"sma_60":8507.83,"sma_120":9974.58},{"date":"2025-05-23","open":7680,"high":7840,"low":7600,"close":7690,"volume":28889,"rsi_14":46.52,"sma_20":8660.5,"sma_60":8452.67,"sma_120":9959.75},{"date":"2025-05-26","open":7690,"high":7720,"low":7500,"close":7550,"volume":16740,"rsi_14":45.26,"sma_20":8591.5,"sma_60":8397.17,"sma_120":9947.08},{"date":"2025-05-27","open":7550,"high":7650,"low":7370,"close":7460,"volume":22951,"rsi_14":38.4,"sma_20":8539.0,"sma_60":8341.17,"sma_120":9931.58},{"date":"2025-05-28","open":7460,"high":7530,"low":7350,"close":7510,"volume":21252,"rsi_14":29.98,"sma_20":8469.0,"sma_60":8297.33,"sma_120":9912.25},{"date":"2025-05-29","open":7510,"high":7720,"low":7450,"close":7660,"volume":23749,"rsi_14":32.09,"sma_20":8431.5,"sma_60":8267.67,"sma_120":9869.67},{"date":"2025-05-30","open":7610,"high":7650,"low":7480,"close":7650,"volume":16808,"rsi_14":6.39,"sma_20":8399.0,"sma_60":8246.83,"sma_120":9826.92},{"date":"2025-06-02","open":7590,"high":7630,"low":7290,"close":7300,"volume":34546,"rsi_14":7.66,"sma_20":8362.0,"sma_60":8214.67,"sma_120":9782.75},{"date":"2025-06-04","open":7370,"high":7420,"low":7240,"close":7370,"volume":23496,"rsi_14":10.67,"sma_20":8328.5,"sma_60":8181.0,"sma_120":9746.0},{"date":"2025-06-05","open":7330,"high":7490,"low":7270,"close":7370,"volume":18463,"rsi_14":12.16,"sma_20":8269.0,"sma_60":8156.17,"sma_120":9708.42},{"date":"2025-06-09","open":7450,"high":7740,"low":7400,"close":7710,"volume":39970,"rsi_14":25.74,"sma_20":8195.5,"sma_60":8138.33,"sma_120":9686.75},{"date":"2025-06-10","open":7680,"high":7770,"low":7530,"close":7760,"volume":16884,"rsi_14":37.5,"sma_20":8123.5,"sma_60":8128.17,"sma_120":9650.58},{"date":"2025-06-11","open":7940,"high":7940,"low":7700,"close":7790,"volume":21155,"rsi_14":38.55,"sma_20":7994.0,"sma_60":8113.83,"sma_120":9623.42},{"date":"2025-06-12","open":7800,"high":8330,"low":7700,"close":7750,"volume":97773,"rsi_14":39.66,"sma_20":7906.0,"sma_60":8097.83,"sma_120":9612.5},{"date":"2025-06-13","open":7850,"high":7860,"low":7280,"close":7400,"volume":52219,"rsi_14":39.43,"sma_20":7808.0,"sma_60":8074.83,"sma_120":9592.42},{"date":"2025-06-16","open":7360,"high":7540,"low":7250,"close":7540,"volume":28991,"rsi_14":45.86,"sma_20":7732.5,"sma_60":8054.17,"sma_120":9570.33},{"date":"2025-06-17","open":7630,"high":7630,"low":7390,"close":7390,"volume":15550,"rsi_14":45.6,"sma_20":7659.0,"sma_60":8033.83,"sma_120":9550.42},{"date":"2025-06-18","open":7460,"high":8870,"low":7380,"close":8100,"volume":1041576,"rsi_14":63.11,"sma_20":7654.0,"sma_60":8030.33,"sma_120":9524.33},{"date":"2025-06-19","open":8190,"high":8250,"low":7930,"close":8020,"volume":79698,"rsi_14":60.32,"sma_20":7645.0,"sma_60":8029.0,"sma_120":9496.58},{"date":"2025-06-20","open":7930,"high":8330,"low":7700,"close":8010,"volume":101733,"rsi_14":57.51,"sma_20":7640.0,"sma_60":8030.0,"sma_120":9467.92},{"date":"2025-06-23","open":7740,"high":7870,"low":7650,"close":7760,"volume":40647,"rsi_14":52.14,"sma_20":7639.5,"sma_60":8023.67,"sma_120":9434.42},{"date":"2025-06-24","open":7790,"high":8080,"low":7790,"close":8040,"volume":42975,"rsi_14":64.8,"sma_20":7657.0,"sma_60":8027.33,"sma_120":9403.5},{"date":"2025-06-25","open":8150,"high":8150,"low":7790,"close":7870,"volume":29432,"rsi_14":59.62,"sma_20":7673.0,"sma_60":8025.5,"sma_120":9368.5},{"date":"2025-06-26","open":7860,"high":7860,"low":7430,"close":7590,"volume":29464,"rsi_14":53.82,"sma_20":7679.5,"sma_60":8022.33,"sma_120":9328.25},{"date":"2025-06-27","open":7720,"high":7750,"low":7430,"close":7500,"volume":14889,"rsi_14":46.01,"sma_20":7679.0,"sma_60":8026.0,"sma_120":9292.67},{"date":"2025-06-30","open":7420,"high":7590,"low":7420,"close":7460,"volume":9850,"rsi_14":44.27,"sma_20":7669.0,"sma_60":8020.83,"sma_120":9265.08},{"date":"2025-07-01","open":7420,"high":7580,"low":7400,"close":7400,"volume":12998,"rsi_14":42.64,"sma_20":7656.5,"sma_60":8020.33,"sma_120":9244.0},{"date":"2025-07-02","open":7400,"high":7420,"low":7120,"close":7260,"volume":26378,"rsi_14":41.09,"sma_20":7654.5,"sma_60":8022.33,"sma_120":9222.08},{"date":"2025-07-03","open":7260,"high":7490,"low":7250,"close":7310,"volume":11814,"rsi_14":48.16,"sma_20":7651.5,"sma_60":8025.0,"sma_120":9197.08},{"date":"2025-07-04","open":7340,"high":7370,"low":7020,"close":7130,"volume":23425,"rsi_14":41.77,"sma_20":7639.5,"sma_60":8017.67,"sma_120":9159.83},{"date":"2025-07-07","open":7130,"high":7290,"low":7120,"close":7150,"volume":13630,"rsi_14":44.92,"sma_20":7611.5,"sma_60":8019.83,"sma_120":9120.83},{"date":"2025-07-08","open":7100,"high":7290,"low":7100,"close":7260,"volume":8145,"rsi_14":26.14,"sma_20":7586.5,"sma_60":8027.17,"sma_120":9081.33},{"date":"2025-07-09","open":7190,"high":7290,"low":7080,"close":7100,"volume":10283,"rsi_14":25.0,"sma_20":7552.0,"sma_60":8026.83,"sma_120":9044.25},{"date":"2025-07-10","open":7120,"high":7240,"low":7040,"close":7100,"volume":19994,"rsi_14":25.14,"sma_20":7519.5,"sma_60":8022.17,"sma_120":9007.17},{"date":"2025-07-11","open":7140,"high":7220,"low":7040,"close":7110,"volume":17036,"rsi_14":29.56,"sma_20":7505.0,"sma_60":8015.83,"sma_120":8972.08},{"date":"2025-07-14","open":7110,"high":7220,"low":7020,"close":7110,"volume":12366,"rsi_14":14.5,"sma_20":7483.5,"sma_60":7987.0,"sma_120":8935.08},{"date":"2025-07-15","open":7150,"high":7150,"low":7030,"close":7060,"volume":12264,"rsi_14":15.97,"sma_20":7467.0,"sma_60":7963.33,"sma_120":8888.0},{"date":"2025-07-16","open":7090,"high":8270,"low":7000,"close":7380,"volume":813323,"rsi_14":41.46,"sma_20":7431.0,"sma_60":7946.83,"sma_120":8844.08},{"date":"2025-07-17","open":7340,"high":7420,"low":7210,"close":7320,"volume":38140,"rsi_14":42.5,"sma_20":7396.0,"sma_60":7929.5,"sma_120":8796.92},{"date":"2025-07-18","open":7250,"high":7300,"low":7150,"close":7210,"volume":24132,"rsi_14":40.16,"sma_20":7356.0,"sma_60":7909.5,"sma_120":8751.33},{"date":"2025-07-21","open":7210,"high":7340,"low":7140,"close":7260,"volume":13518,"rsi_14":44.44,"sma_20":7331.0,"sma_60":7895.33,"sma_120":8711.17},{"date":"2025-07-22","open":7270,"high":7340,"low":7120,"close":7210,"volume":14745,"rsi_14":47.86,"sma_20":7289.5,"sma_60":7869.0,"sma_120":8673.67},{"date":"2025-07-23","open":7200,"high":7210,"low":7000,"close":7110,"volume":16650,"rsi_14":41.8,"sma_20":7251.5,"sma_60":7838.67,"sma_120":8632.5},{"date":"2025-07-24","open":7050,"high":7970,"low":7050,"close":7130,"volume":433944,"rsi_14":50.0,"sma_20":7228.5,"sma_60":7815.67,"sma_120":8598.25},{"date":"2025-07-25","open":7130,"high":7180,"low":7080,"close":7120,"volume":18089,"rsi_14":48.57,"sma_20":7209.5,"sma_60":7785.83,"sma_120":8568.0},{"date":"2025-07-28","open":7200,"high":7200,"low":7040,"close":7130,"volume":10324,"rsi_14":43.16,"sma_20":7193.0,"sma_60":7764.5,"sma_120":8531.67},{"date":"2025-07-29","open":7060,"high":7130,"low":7000,"close":7020,"volume":15496,"rsi_14":45.56,"sma_20":7174.0,"sma_60":7743.17,"sma_120":8491.83},{"date":"2025-07-30","open":7050,"high":7050,"low":6900,"close":6990,"volume":16517,"rsi_14":44.09,"sma_20":7160.5,"sma_60":7725.67,"sma_120":8446.0},{"date":"2025-07-31","open":7000,"high":7000,"low":6820,"close":6950,"volume":22423,"rsi_14":41.67,"sma_20":7142.5,"sma_60":7707.5,"sma_120":8401.33},{"date":"2025-08-01","open":6830,"high":6850,"low":6420,"close":6420,"volume":36542,"rsi_14":26.85,"sma_20":7107.0,"sma_60":7671.83,"sma_120":8352.42},{"date":"2025-08-04","open":6420,"high":6690,"low":6350,"close":6640,"volume":14150,"rsi_14":37.35,"sma_20":7081.5,"sma_60":7629.5,"sma_120":8311.0},{"date":"2025-08-05","open":6550,"high":6800,"low":6550,"close":6800,"volume":9587,"rsi_14":30.67,"sma_20":7058.5,"sma_60":7589.5,"sma_120":8266.5},{"date":"2025-08-06","open":6750,"high":7030,"low":6710,"close":6930,"volume":13908,"rsi_14":37.58,"sma_20":7050.0,"sma_60":7532.0,"sma_120":8225.92},{"date":"2025-08-07","open":6940,"high":7050,"low":6890,"close":7030,"volume":22828,"rsi_14":44.23,"sma_20":7046.5,"sma_60":7490.67,"sma_120":8185.42},{"date":"2025-08-08","open":6960,"high":7160,"low":6930,"close":7050,"volume":9743,"rsi_14":43.14,"sma_20":7043.5,"sma_60":7452.17,"sma_120":8146.83},{"date":"2025-08-11","open":7000,"high":7040,"low":6890,"close":6890,"volume":7464,"rsi_14":40.24,"sma_20":7032.5,"sma_60":7416.17,"sma_120":8108.67},{"date":"2025-08-12","open":6860,"high":7060,"low":6810,"close":6890,"volume":14557,"rsi_14":42.86,"sma_20":7024.0,"sma_60":7383.33,"sma_120":8065.83},{"date":"2025-08-13","open":6850,"high":6940,"low":6740,"close":6920,"volume":8083,"rsi_14":43.23,"sma_20":7001.0,"sma_60":7362.0,"sma_120":8020.17},{"date":"2025-08-14","open":6810,"high":7250,"low":6810,"close":7010,"volume":43727,"rsi_14":46.63,"sma_20":6985.5,"sma_60":7342.17,"sma_120":7980.58},{"date":"2025-08-18","open":6820,"high":6930,"low":6720,"close":6780,"volume":25866,"rsi_14":40.54,"sma_20":6964.0,"sma_60":7320.0,"sma_120":7942.08},{"date":"2025-08-19","open":6810,"high":7150,"low":6770,"close":6900,"volume":17602,"rsi_14":46.77,"sma_20":6946.0,"sma_60":7305.5,"sma_120":7906.67},{"date":"2025-08-20","open":6600,"high":6900,"low":6580,"close":6830,"volume":19315,"rsi_14":45.79,"sma_20":6927.0,"sma_60":7291.17,"sma_120":7871.92},{"date":"2025-08-21","open":6800,"high":6920,"low":6640,"close":6780,"volume":8381,"rsi_14":45.55,"sma_20":6910.5,"sma_60":7278.33,"sma_120":7837.75},{"date":"2025-08-22","open":6670,"high":7000,"low":6650,"close":6680,"volume":8384,"rsi_14":58.78,"sma_20":6888.0,"sma_60":7265.33,"sma_120":7803.25},{"date":"2025-08-25","open":6740,"high":7180,"low":6740,"close":6850,"volume":27758,"rsi_14":57.34,"sma_20":6874.5,"sma_60":7254.33,"sma_120":7775.83},{"date":"2025-08-26","open":6750,"high":6920,"low":6730,"close":6830,"volume":9249,"rsi_14":51.16,"sma_20":6859.5,"sma_60":7240.5,"sma_120":7754.08},{"date":"2025-08-27","open":6770,"high":6930,"low":6740,"close":6740,"volume":4598,"rsi_14":42.4,"sma_20":6845.5,"sma_60":7225.33,"sma_120":7736.08},{"date":"2025-08-28","open":6850,"high":6850,"low":6740,"close":6750,"volume":16091,"rsi_14":37.93,"sma_20":6833.5,"sma_60":7216.17,"sma_120":7715.42},{"date":"2025-08-29","open":6710,"high":6830,"low":6690,"close":6700,"volume":9960,"rsi_14":35.29,"sma_20":6821.0,"sma_60":7205.0,"sma_120":7693.0},{"date":"2025-09-01","open":6750,"high":6750,"low":6390,"close":6480,"volume":22471,"rsi_14":33.6,"sma_20":6824.0,"sma_60":7190.17,"sma_120":7673.17},{"date":"2025-09-02","open":6430,"high":6580,"low":6200,"close":6360,"volume":15706,"rsi_14":30.66,"sma_20":6810.0,"sma_60":7167.67,"sma_120":7653.0},{"date":"2025-09-03","open":6280,"high":6500,"low":6270,"close":6480,"volume":4421,"rsi_14":34.93,"sma_20":6794.0,"sma_60":7146.33,"sma_120":7637.25},{"date":"2025-09-04","open":6550,"high":6550,"low":6370,"close":6460,"volume":5283,"rsi_14":30.22,"sma_20":6770.5,"sma_60":7124.17,"sma_120":7619.0},{"date":"2025-09-05","open":6420,"high":6630,"low":6420,"close":6590,"volume":9792,"rsi_14":42.64,"sma_20":6748.5,"sma_60":7104.83,"sma_120":7601.33},{"date":"2025-09-08","open":6500,"high":6660,"low":6500,"close":6640,"volume":3613,"rsi_14":39.34,"sma_20":6728.0,"sma_60":7092.17,"sma_120":7583.5},{"date":"2025-09-09","open":6640,"high":7090,"low":6590,"close":6730,"volume":43965,"rsi_14":45.97,"sma_20":6720.0,"sma_60":7078.67,"sma_120":7566.42},{"date":"2025-09-10","open":6730,"high":6740,"low":6640,"close":6660,"volume":10778,"rsi_14":45.24,"sma_20":6708.5,"sma_60":7066.5,"sma_120":7550.17},{"date":"2025-09-11","open":6750,"high":6750,"low":6510,"close":6670,"volume":6673,"rsi_14":49.57,"sma_20":6696.0,"sma_60":7042.67,"sma_120":7536.5},{"date":"2025-09-12","open":6670,"high":6720,"low":6580,"close":6600,"volume":6641,"rsi_14":38.32,"sma_20":6675.5,"sma_60":7019.0,"sma_120":7524.0},{"date":"2025-09-15","open":6760,"high":6760,"low":6520,"close":6520,"volume":4845,"rsi_14":36.28,"sma_20":6662.5,"sma_60":6994.17,"sma_120":7512.08},{"date":"2025-09-16","open":6510,"high":6690,"low":6430,"close":6430,"volume":27418,"rsi_14":36.28,"sma_20":6639.0,"sma_60":6972.0,"sma_120":7497.83},{"date":"2025-09-17","open":6380,"high":7010,"low":6340,"close":6620,"volume":140721,"rsi_14":45.04,"sma_20":6628.5,"sma_60":6948.33,"sma_120":7487.83},{"date":"2025-09-18","open":6640,"high":6760,"low":6580,"close":6620,"volume":14944,"rsi_14":46.09,"sma_20":6619.5,"sma_60":6927.17,"sma_120":7476.33},{"date":"2025-09-19","open":6600,"high":6690,"low":6450,"close":6510,"volume":13598,"rsi_14":51.3,"sma_20":6611.0,"sma_60":6909.17,"sma_120":7465.75},{"date":"2025-09-22","open":6510,"high":6650,"low":6480,"close":6520,"volume":11660,"rsi_14":57.69,"sma_20":6594.5,"sma_60":6892.83,"sma_120":7459.42},{"date":"2025-09-23","open":6490,"high":6580,"low":6460,"close":6470,"volume":6256,"rsi_14":49.48,"sma_20":6576.5,"sma_60":6876.33,"sma_120":7448.58},{"date":"2025-09-24","open":6470,"high":6470,"low":6360,"close":6400,"volume":19093,"rsi_14":47.06,"sma_20":6559.5,"sma_60":6859.67,"sma_120":7440.0},{"date":"2025-09-25","open":6450,"high":6720,"low":6280,"close":6340,"volume":23848,"rsi_14":36.84,"sma_20":6539.0,"sma_60":6844.33,"sma_120":7433.33},{"date":"2025-09-26","open":6370,"high":6370,"low":6050,"close":6170,"volume":27194,"rsi_14":28.04,"sma_20":6512.5,"sma_60":6825.33,"sma_120":7425.17},{"date":"2025-09-29","open":6310,"high":6310,"low":6110,"close":6160,"volume":7022,"rsi_14":21.21,"sma_20":6496.5,"sma_60":6809.17,"sma_120":7413.42},{"date":"2025-09-30","open":6110,"high":6260,"low":6080,"close":6140,"volume":12884,"rsi_14":22.34,"sma_20":6485.5,"sma_60":6792.33,"sma_120":7406.08},{"date":"2025-10-01","open":6140,"high":6140,"low":5960,"close":5960,"volume":9934,"rsi_14":18.02,"sma_20":6459.5,"sma_60":6770.67,"sma_120":7398.92},{"date":"2025-10-02","open":6041,"high":6172,"low":5930,"close":5960,"volume":7966,"rsi_14":18.35,"sma_20":6432.0,"sma_60":6750.83,"sma_120":7388.83},{"date":"2025-10-10","open":5910,"high":5930,"low":5740,"close":5810,"volume":19180,"rsi_14":18.02,"sma_20":6393.0,"sma_60":6729.33,"sma_120":7375.75},{"date":"2025-10-13","open":5720,"high":5890,"low":5620,"close":5840,"volume":18647,"rsi_14":21.9,"sma_20":6353.0,"sma_60":6708.17,"sma_120":7362.0},{"date":"2025-10-14","open":5930,"high":5960,"low":5710,"close":5770,"volume":14425,"rsi_14":4.3,"sma_20":6305.0,"sma_60":6685.83,"sma_120":7336.42},{"date":"2025-10-15","open":5780,"high":5980,"low":5750,"close":5890,"volume":13717,"rsi_14":15.53,"sma_20":6266.5,"sma_60":6666.33,"sma_120":7314.83},{"date":"2025-10-16","open":5880,"high":6050,"low":5880,"close":6040,"volume":6721,"rsi_14":28.44,"sma_20":6235.0,"sma_60":6644.0,"sma_120":7295.42},{"date":"2025-10-17","open":6040,"high":6110,"low":5910,"close":5930,"volume":7681,"rsi_14":25.21,"sma_20":6201.5,"sma_60":6620.83,"sma_120":7275.17},{"date":"2025-10-20","open":5910,"high":6040,"low":5860,"close":5910,"volume":5279,"rsi_14":25.86,"sma_20":6171.0,"sma_60":6599.17,"sma_120":7254.33},{"date":"2025-10-21","open":6190,"high":6190,"low":5900,"close":5970,"volume":9098,"rsi_14":31.3,"sma_20":6148.0,"sma_60":6577.67,"sma_120":7236.5},{"date":"2025-10-22","open":5980,"high":5980,"low":5700,"close":5810,"volume":11687,"rsi_14":28.8,"sma_20":6107.5,"sma_60":6554.33,"sma_120":7211.67},{"date":"2025-10-23","open":5810,"high":5870,"low":5570,"close":5740,"volume":4426,"rsi_14":31.3,"sma_20":6064.5,"sma_60":6531.5,"sma_120":7185.08},{"date":"2025-10-24","open":5750,"high":5860,"low":5700,"close":5800,"volume":4363,"rsi_14":35.0,"sma_20":6029.0,"sma_60":6509.33,"sma_120":7162.5},{"date":"2025-10-27","open":5810,"high":5870,"low":5680,"close":5830,"volume":6930,"rsi_14":37.19,"sma_20":5994.5,"sma_60":6487.83,"sma_120":7136.83},{"date":"2025-10-28","open":5830,"high":5840,"low":5760,"close":5810,"volume":9560,"rsi_14":42.86,"sma_20":5961.5,"sma_60":6465.83,"sma_120":7115.17},{"date":"2025-10-29","open":5810,"high":6020,"low":5770,"close":5810,"volume":8532,"rsi_14":45.0,"sma_20":5932.0,"sma_60":6445.67,"sma_120":7094.42},{"date":"2025-10-30","open":5820,"high":5860,"low":5670,"close":5670,"volume":9345,"rsi_14":43.27,"sma_20":5898.5,"sma_60":6423.67,"sma_120":7074.67},{"date":"2025-10-31","open":5720,"high":5780,"low":5500,"close":5590,"volume":8103,"rsi_14":38.53,"sma_20":5869.5,"sma_60":6401.0,"sma_120":7054.25},{"date":"2025-11-03","open":5520,"high":5650,"low":5410,"close":5590,"volume":24359,"rsi_14":41.18,"sma_20":5841.0,"sma_60":6387.17,"sma_120":7029.5},{"date":"2025-11-04","open":5590,"high":5730,"low":5210,"close":5340,"volume":30546,"rsi_14":26.09,"sma_20":5801.0,"sma_60":6365.5,"sma_120":6997.5},{"date":"2025-11-05","open":5280,"high":5280,"low":5000,"close":5120,"volume":13084,"rsi_14":12.3,"sma_20":5759.0,"sma_60":6337.5,"sma_120":6963.5},{"date":"2025-11-06","open":5250,"high":5280,"low":5050,"close":5280,"volume":25858,"rsi_14":24.41,"sma_20":5727.5,"sma_60":6310.0,"sma_120":6921.0},{"date":"2025-11-07","open":5270,"high":5270,"low":4925,"close":5100,"volume":29741,"rsi_14":21.68,"sma_20":5692.0,"sma_60":6277.83,"sma_120":6884.25},{"date":"2025-11-10","open":5100,"high":5270,"low":5020,"close":5110,"volume":12033,"rsi_14":18.84,"sma_20":5655.5,"sma_60":6245.5,"sma_120":6848.83},{"date":"2025-11-11","open":5070,"high":5220,"low":5020,"close":5080,"volume":7424,"rsi_14":20.8,"sma_20":5621.0,"sma_60":6215.33,"sma_120":6815.75},{"date":"2025-11-12","open":5040,"high":5190,"low":5040,"close":5070,"volume":6310,"rsi_14":21.85,"sma_20":5580.0,"sma_60":6185.0,"sma_120":6784.17},{"date":"2025-11-13","open":5080,"high":5180,"low":5010,"close":5150,"volume":4681,"rsi_14":23.14,"sma_20":5535.5,"sma_60":6155.5,"sma_120":6758.75},{"date":"2025-11-14","open":5110,"high":5170,"low":4865,"close":5070,"volume":6828,"rsi_14":19.84,"sma_20":5492.5,"sma_60":6123.17,"sma_120":6732.67},{"date":"2025-11-17","open":5030,"high":5050,"low":4930,"close":4995,"volume":6494,"rsi_14":19.01,"sma_20":5446.75,"sma_60":6093.42,"sma_120":6706.71},{"date":"2025-11-18","open":4990,"high":4990,"low":4605,"close":4700,"volume":28355,"rsi_14":15.53,"sma_20":5383.25,"sma_60":6056.75,"sma_120":6681.12},{"date":"2025-11-19","open":4605,"high":4755,"low":4530,"close":4665,"volume":14267,"rsi_14":16.61,"sma_20":5326.0,"sma_60":6020.67,"sma_120":6655.92},{"date":"2025-11-20","open":4600,"high":4730,"low":4450,"close":4730,"volume":21867,"rsi_14":21.14,"sma_20":5275.5,"sma_60":5986.5,"sma_120":6632.42},{"date":"2025-11-21","open":4730,"high":4985,"low":4510,"close":4510,"volume":11912,"rsi_14":18.42,"sma_20":5211.0,"sma_60":5950.33,"sma_120":6607.83},{"date":"2025-11-24","open":4650,"high":4795,"low":4510,"close":4560,"volume":15806,"rsi_14":24.17,"sma_20":5147.5,"sma_60":5912.17,"sma_120":6583.25},{"date":"2025-11-25","open":4565,"high":4730,"low":4535,"close":4540,"volume":2297,"rsi_14":27.86,"sma_20":5084.0,"sma_60":5874.0,"sma_120":6557.25},{"date":"2025-11-26","open":4535,"high":4665,"low":4465,"close":4500,"volume":4513,"rsi_14":17.23,"sma_20":5018.5,"sma_60":5836.67,"sma_120":6531.0},{"date":"2025-11-27","open":4505,"high":4745,"low":4450,"close":4525,"volume":5629,"rsi_14":22.22,"sma_20":4961.25,"sma_60":5799.58,"sma_120":6507.88},{"date":"2025-11-28","open":4530,"high":4925,"low":4525,"close":4730,"volume":23231,"rsi_14":34.55,"sma_20":4918.25,"sma_60":5766.75,"sma_120":6485.88},{"date":"2025-12-01","open":4740,"high":5190,"low":4740,"close":5020,"volume":17154,"rsi_14":47.99,"sma_20":4889.75,"sma_60":5742.42,"sma_120":6466.29},{"date":"2025-12-02","open":5130,"high":5130,"low":4900,"close":4950,"volume":9713,"rsi_14":46.13,"sma_20":4870.25,"sma_60":5718.92,"sma_120":6443.29},{"date":"2025-12-03","open":4950,"high":4950,"low":4845,"close":4870,"volume":2791,"rsi_14":40.97,"sma_20":4857.75,"sma_60":5692.08,"sma_120":6419.21},{"date":"2025-12-04","open":4875,"high":4905,"low":4735,"close":4900,"volume":4127,"rsi_14":44.33,"sma_20":4838.75,"sma_60":5666.08,"sma_120":6395.12},{"date":"2025-12-05","open":4940,"high":4940,"low":4790,"close":4795,"volume":5496,"rsi_14":43.46,"sma_20":4823.5,"sma_60":5636.17,"sma_120":6370.5},{"date":"2025-12-08","open":4800,"high":5330,"low":4800,"close":4805,"volume":32155,"rsi_14":54.22,"sma_20":4808.25,"sma_60":5605.58,"sma_120":6348.88},{"date":"2025-12-09","open":4805,"high":4805,"low":4635,"close":4750,"volume":5493,"rsi_14":53.36,"sma_20":4791.75,"sma_60":5572.58,"sma_120":6325.62},{"date":"2025-12-10","open":4750,"high":4750,"low":4625,"close":4625,"volume":2640,"rsi_14":46.04,"sma_20":4769.5,"sma_60":5538.67,"sma_120":6302.58},{"date":"2025-12-11","open":4600,"high":4715,"low":4535,"close":4610,"volume":9322,"rsi_14":54.46,"sma_20":4742.5,"sma_60":5504.33,"sma_120":6273.5},{"date":"2025-12-12","open":4620,"high":4965,"low":4600,"close":4815,"volume":9952,"rsi_14":60.0,"sma_20":4729.75,"sma_60":5474.58,"sma_120":6246.79},{"date":"2025-12-15","open":4860,"high":4995,"low":4700,"close":4990,"volume":9307,"rsi_14":65.73,"sma_20":4729.5,"sma_60":5449.08,"sma_120":6221.62},{"date":"2025-12-16","open":4905,"high":4905,"low":4845,"close":4845,"volume":4744,"rsi_14":61.24,"sma_20":4736.75,"sma_60":5422.67,"sma_120":6197.33},{"date":"2025-12-17","open":4800,"high":4985,"low":4800,"close":4915,"volume":3481,"rsi_14":62.34,"sma_20":4749.25,"sma_60":5394.25,"sma_120":6171.29},{"date":"2025-12-18","open":4795,"high":4850,"low":4715,"close":4765,"volume":4769,"rsi_14":51.15,"sma_20":4751.0,"sma_60":5363.67,"sma_120":6145.42},{"date":"2025-12-19","open":4765,"high":5220,"low":4765,"close":5000,"volume":21415,"rsi_14":49.32,"sma_20":4775.5,"sma_60":5338.5,"sma_120":6123.83},{"date":"2025-12-22","open":5110,"high":5720,"low":4900,"close":4940,"volume":101955,"rsi_14":49.66,"sma_20":4794.5,"sma_60":5312.17,"sma_120":6102.5},{"date":"2025-12-23","open":4910,"high":5040,"low":4895,"close":4960,"volume":8506,"rsi_14":53.21,"sma_20":4815.5,"sma_60":5287.0,"sma_120":6081.67},{"date":"2025-12-24","open":4950,"high":5120,"low":4860,"close":4860,"volume":5330,"rsi_14":48.64,"sma_20":4833.5,"sma_60":5261.33,"sma_120":6060.5},{"date":"2025-12-26","open":4830,"high":4880,"low":4725,"close":4795,"volume":16034,"rsi_14":50.0,"sma_20":4847.0,"sma_60":5235.58,"sma_120":6039.96},{"date":"2025-12-29","open":4795,"high":4800,"low":4650,"close":4750,"volume":5534,"rsi_14":48.12,"sma_20":4848.0,"sma_60":5211.92,"sma_120":6018.62},{"date":"2025-12-30","open":5200,"high":5330,"low":4965,"close":5020,"volume":68494,"rsi_14":58.04,"sma_20":4848.0,"sma_60":5192.92,"sma_120":6001.04},{"date":"2026-01-02","open":5020,"high":5200,"low":4910,"close":5020,"volume":47694,"rsi_14":62.7,"sma_20":4851.5,"sma_60":5174.25,"sma_120":5983.29},{"date":"2026-01-05","open":5010,"high":5080,"low":4900,"close":4900,"volume":28053,"rsi_14":58.73,"sma_20":4853.0,"sma_60":5156.58,"sma_120":5963.62},{"date":"2026-01-06","open":4855,"high":4865,"low":4755,"close":4765,"volume":23910,"rsi_14":48.43,"sma_20":4846.25,"sma_60":5137.5,"sma_120":5944.17},{"date":"2026-01-07","open":4765,"high":4920,"low":4735,"close":4780,"volume":8789,"rsi_14":42.66,"sma_20":4845.5,"sma_60":5120.33,"sma_120":5924.83},{"date":"2026-01-08","open":4780,"high":4790,"low":4600,"close":4600,"volume":16335,"rsi_14":41.64,"sma_20":4835.25,"sma_60":5099.67,"sma_120":5903.92},{"date":"2026-01-09","open":4600,"high":4645,"low":4560,"close":4615,"volume":3181,"rsi_14":39.36,"sma_20":4828.5,"sma_60":5080.42,"sma_120":5883.12},{"date":"2026-01-12","open":4610,"high":4755,"low":4565,"close":4585,"volume":12523,"rsi_14":43.02,"sma_20":4826.5,"sma_60":5058.67,"sma_120":5862.5},{"date":"2026-01-13","open":4550,"high":4705,"low":4470,"close":4515,"volume":11081,"rsi_14":28.44,"sma_20":4821.75,"sma_60":5033.25,"sma_120":5838.62},{"date":"2026-01-14","open":4515,"high":4560,"low":4440,"close":4515,"volume":7887,"rsi_14":30.05,"sma_20":4806.75,"sma_60":5009.67,"sma_120":5815.25},{"date":"2026-01-15","open":4505,"high":4570,"low":4435,"close":4570,"volume":10826,"rsi_14":32.27,"sma_20":4785.75,"sma_60":4987.33,"sma_120":5793.25},{"date":"2026-01-16","open":4540,"high":4725,"low":4430,"close":4430,"volume":19435,"rsi_14":31.14,"sma_20":4765.0,"sma_60":4961.67,"sma_120":5769.67},{"date":"2026-01-19","open":4430,"high":5600,"low":4325,"close":4935,"volume":1407018,"rsi_14":56.03,"sma_20":4749.25,"sma_60":4925.25,"sma_120":5750.71},{"date":"2026-01-20","open":4870,"high":4890,"low":4605,"close":4685,"volume":69888,"rsi_14":38.94,"sma_20":4733.5,"sma_60":4906.67,"sma_120":5730.5},{"date":"2026-01-21","open":4685,"high":4695,"low":4510,"close":4565,"volume":40206,"rsi_14":36.09,"sma_20":4714.75,"sma_60":4885.58,"sma_120":5709.12},{"date":"2026-01-22","open":4565,"high":4685,"low":4480,"close":4560,"volume":29283,"rsi_14":38.82,"sma_20":4694.75,"sma_60":4864.75,"sma_120":5687.79},{"date":"2026-01-23","open":4580,"high":4775,"low":4520,"close":4720,"volume":31966,"rsi_14":48.54,"sma_20":4687.75,"sma_60":4846.58,"sma_120":5667.71},{"date":"2026-01-26","open":4720,"high":4745,"low":4670,"close":4715,"volume":14590,"rsi_14":47.88,"sma_20":4683.75,"sma_60":4830.67,"sma_120":5648.5},{"date":"2026-01-27","open":4715,"high":4780,"low":4670,"close":4735,"volume":11470,"rsi_14":54.91,"sma_20":4683.0,"sma_60":4816.42,"sma_120":5629.71},{"date":"2026-01-28","open":4760,"high":4760,"low":4700,"close":4710,"volume":10282,"rsi_14":53.43,"sma_20":4667.5,"sma_60":4801.75,"sma_120":5611.04},{"date":"2026-01-29","open":4750,"high":4770,"low":4665,"close":4740,"volume":17859,"rsi_14":55.6,"sma_20":4653.5,"sma_60":4791.75,"sma_120":5597.04},{"date":"2026-01-30","open":4790,"high":4790,"low":4610,"close":4670,"volume":14450,"rsi_14":55.6,"sma_20":4642.0,"sma_60":4784.25,"sma_120":5580.62},{"date":"2026-02-02","open":4700,"high":4700,"low":4465,"close":4485,"volume":16833,"rsi_14":49.04,"sma_20":4628.0,"sma_60":4771.0,"sma_120":5561.33},{"date":"2026-02-03","open":4520,"high":4690,"low":4480,"close":4555,"volume":15344,"rsi_14":49.53,"sma_20":4616.75,"sma_60":4761.92,"sma_120":5541.54},{"date":"2026-02-04","open":4575,"high":4735,"low":4535,"close":4665,"volume":15832,"rsi_14":57.56,"sma_20":4620.0,"sma_60":4765.83,"sma_120":5521.83},{"date":"2026-02-05","open":4665,"high":4790,"low":4600,"close":4600,"volume":15062,"rsi_14":55.25,"sma_20":4619.25,"sma_60":4757.33,"sma_120":5501.42},{"date":"2026-02-06","open":4600,"high":4600,"low":4400,"close":4480,"volume":14334,"rsi_14":31.58,"sma_20":4614.0,"sma_60":4747.33,"sma_120":5481.33},{"date":"2026-02-09","open":4480,"high":4600,"low":4470,"close":4580,"volume":11018,"rsi_14":45.16,"sma_20":4617.25,"sma_60":4739.17,"sma_120":5462.08},{"date":"2026-02-10","open":4580,"high":4685,"low":4580,"close":4600,"volume":6309,"rsi_14":51.78,"sma_20":4621.5,"sma_60":4730.0,"sma_120":5442.75},{"date":"2026-02-11","open":4725,"high":4725,"low":4550,"close":4590,"volume":9073,"rsi_14":51.52,"sma_20":4622.5,"sma_60":4722.0,"sma_120":5422.58},{"date":"2026-02-12","open":4745,"high":4745,"low":4560,"close":4615,"volume":3344,"rsi_14":43.86,"sma_20":4631.75,"sma_60":4715.67,"sma_120":5404.54},{"date":"2026-02-13","open":4580,"high":4710,"low":4530,"close":4530,"volume":14555,"rsi_14":40.11,"sma_20":4636.75,"sma_60":4712.83,"sma_120":5384.79},{"date":"2026-02-19","open":4710,"high":4710,"low":4480,"close":4550,"volume":6045,"rsi_14":40.11,"sma_20":4617.5,"sma_60":4710.92,"sma_120":5365.79},{"date":"2026-02-20","open":4515,"high":4610,"low":4515,"close":4590,"volume":7060,"rsi_14":43.68,"sma_20":4612.75,"sma_60":4708.58,"sma_120":5347.54},{"date":"2026-02-23","open":4590,"high":4685,"low":4380,"close":4380,"volume":31289,"rsi_14":34.07,"sma_20":4603.5,"sma_60":4706.42,"sma_120":5328.38},{"date":"2026-02-24","open":4385,"high":4460,"low":4260,"close":4310,"volume":34768,"rsi_14":34.07,"sma_20":4591.0,"sma_60":4702.25,"sma_120":5307.21},{"date":"2026-02-25","open":4350,"high":5300,"low":4220,"close":4430,"volume":881049,"rsi_14":47.42,"sma_20":4576.5,"sma_60":4700.42,"sma_120":5287.21},{"date":"2026-02-26","open":4500,"high":4500,"low":4355,"close":4355,"volume":37916,"rsi_14":40.65,"sma_20":4557.25,"sma_60":4646.42,"sma_120":4716.12},{"date":"2026-02-27","open":4355,"high":4600,"low":4325,"close":4345,"volume":33096,"rsi_14":33.51,"sma_20":4539.0,"sma_60":4695.0,"sma_120":5247.29},{"date":"2026-03-03","open":4380,"high":4465,"low":4185,"close":4200,"volume":23948,"rsi_14":30.95,"sma_20":4513.5,"sma_60":4686.17,"sma_120":5226.46},{"date":"2026-03-04","open":4200,"high":4255,"low":3710,"close":3755,"volume":43247,"rsi_14":23.64,"sma_20":4464.25,"sma_60":4665.08,"sma_120":5203.75},{"date":"2026-03-05","open":3760,"high":4055,"low":3760,"close":4005,"volume":44073,"rsi_14":31.15,"sma_20":4431.0,"sma_60":4649.33,"sma_120":5184.12},{"date":"2026-03-06","open":4005,"high":4075,"low":3800,"close":3965,"volume":14259,"rsi_14":29.45,"sma_20":4405.0,"sma_60":4634.25,"sma_120":5163.17},{"date":"2026-03-09","open":3960,"high":4050,"low":3780,"close":4025,"volume":23696,"rsi_14":32.29,"sma_20":4378.5,"sma_60":4619.67,"sma_120":5142.88},{"date":"2026-03-10","open":4025,"high":4270,"low":4000,"close":4005,"volume":14228,"rsi_14":30.82,"sma_20":4345.5,"sma_60":4606.5,"sma_120":5121.33},{"date":"2026-03-11","open":4030,"high":4170,"low":4000,"close":4110,"volume":12587,"rsi_14":36.96,"sma_20":4321.0,"sma_60":4594.92,"sma_120":5100.25},{"date":"2026-03-12","open":4190,"high":4190,"low":4050,"close":4155,"volume":6258,"rsi_14":37.92,"sma_20":4304.75,"sma_60":4585.0,"sma_120":5078.79},{"date":"2026-03-13","open":4125,"high":4180,"low":4080,"close":4155,"volume":4984,"rsi_14":36.36,"sma_20":4283.5,"sma_60":4577.17,"sma_120":5057.92},{"date":"2026-03-16","open":4190,"high":4190,"low":4050,"close":4080,"volume":3579,"rsi_14":39.73,"sma_20":4257.5,"sma_60":4497.75,"sma_120":4653.88},{"date":"2026-03-17","open":4110,"high":4185,"low":4040,"close":4170,"volume":5035,"rsi_14":45.27,"sma_20":4236.5,"sma_60":4557.58,"sma_120":5016.08},{"date":"2026-03-18","open":4170,"high":4185,"low":4070,"close":4095,"volume":3501,"rsi_14":38.33,"sma_20":4210.5,"sma_60":4542.67,"sma_120":4995.88},{"date":"2026-03-19","open":4110,"high":4110,"low":3955,"close":3955,"volume":3771,"rsi_14":36.67,"sma_20":4181.75,"sma_60":4527.83,"sma_120":4975.25},{"date":"2026-03-20","open":3975,"high":4080,"low":3850,"close":3850,"volume":5556,"rsi_14":34.48,"sma_20":4146.75,"sma_60":4510.08,"sma_120":4952.17},{"date":"2026-03-23","open":3850,"high":4120,"low":3850,"close":3980,"volume":12457,"rsi_14":43.04,"sma_20":4116.25,"sma_60":4497.0,"sma_120":4930.33},{"date":"2026-03-24","open":3935,"high":4235,"low":3935,"close":3990,"volume":7456,"rsi_14":60.26,"sma_20":4096.75,"sma_60":4480.17,"sma_120":4909.33},{"date":"2026-03-25","open":3965,"high":4100,"low":3885,"close":4035,"volume":6913,"rsi_14":51.6,"sma_20":4083.0,"sma_60":4465.08,"sma_120":4888.62},{"date":"2026-03-26","open":4035,"high":4065,"low":3950,"close":4025,"volume":4620,"rsi_14":53.3,"sma_20":4062.75,"sma_60":4449.5,"sma_120":4868.25},{"date":"2026-03-27","open":4025,"high":4050,"low":3900,"close":3920,"volume":11742,"rsi_14":44.5,"sma_20":4041.0,"sma_60":4433.83,"sma_120":4847.58},{"date":"2026-03-30","open":3920,"high":4005,"low":3860,"close":3945,"volume":8479,"rsi_14":46.88,"sma_20":4021.0,"sma_60":4419.67,"sma_120":4827.62},{"date":"2026-03-31","open":3915,"high":3960,"low":3875,"close":3885,"volume":5424,"rsi_14":37.7,"sma_20":4005.25,"sma_60":4405.25,"sma_120":4808.58},{"date":"2026-04-01","open":3890,"high":3955,"low":3890,"close":3935,"volume":8155,"rsi_14":38.04,"sma_20":4014.25,"sma_60":4387.17,"sma_120":4790.04},{"date":"2026-04-02","open":3935,"high":4000,"low":3780,"close":3830,"volume":15073,"rsi_14":34.15,"sma_20":4005.5,"sma_60":4367.33,"sma_120":4770.79},{"date":"2026-04-03","open":3860,"high":3935,"low":3835,"close":3870,"volume":9124,"rsi_14":39.39,"sma_20":4000.75,"sma_60":4350.17,"sma_120":4753.38},{"date":"2026-04-06","open":3870,"high":4010,"low":3790,"close":3790,"volume":7079,"rsi_14":30.61,"sma_20":3989.0,"sma_60":4333.92,"sma_120":4735.71},{"date":"2026-04-07","open":3800,"high":3910,"low":3740,"close":3780,"volume":6072,"rsi_14":32.79,"sma_20":3977.75,"sma_60":4317.25,"sma_120":4718.79},{"date":"2026-04-08","open":3865,"high":3935,"low":3745,"close":3840,"volume":8424,"rsi_14":43.11,"sma_20":3964.25,"sma_60":4304.58,"sma_120":4702.12},{"date":"2026-04-09","open":3860,"high":4050,"low":3760,"close":3990,"volume":15053,"rsi_14":57.95,"sma_20":3956.0,"sma_60":4294.17,"sma_120":4687.29},{"date":"2026-04-10","open":3945,"high":4005,"low":3925,"close":3970,"volume":10553,"rsi_14":49.35,"sma_20":3946.75,"sma_60":4283.92,"sma_120":4671.29},{"date":"2026-04-13","open":3990,"high":4050,"low":3970,"close":4045,"volume":6377,"rsi_14":53.29,"sma_20":3945.0,"sma_60":4276.08,"sma_120":4654.67},{"date":"2026-04-14","open":4015,"high":4135,"low":3995,"close":4135,"volume":9979,"rsi_14":55.68,"sma_20":3943.25,"sma_60":4269.75,"sma_120":4639.71},{"date":"2026-04-15","open":4090,"high":4235,"low":4075,"close":4150,"volume":11482,"rsi_14":57.06,"sma_20":3946.0,"sma_60":4262.75,"sma_120":4625.04},{"date":"2026-04-16","open":4150,"high":4235,"low":4130,"close":4225,"volume":7930,"rsi_14":67.84,"sma_20":3959.5,"sma_60":4259.33,"sma_120":4610.5},{"date":"2026-04-17","open":4240,"high":4240,"low":4130,"close":4150,"volume":8144,"rsi_14":61.33,"sma_20":3974.5,"sma_60":4246.25,"sma_120":4596.67},{"date":"2026-04-20","open":4205,"high":4205,"low":4060,"close":4125,"volume":10506,"rsi_14":63.79,"sma_20":3981.75,"sma_60":4236.92,"sma_120":4583.21},{"date":"2026-04-21","open":4125,"high":4165,"low":4075,"close":4110,"volume":10121,"rsi_14":60.48,"sma_20":3987.75,"sma_60":4229.33,"sma_120":4569.12},{"date":"2026-04-22","open":4115,"high":4150,"low":4100,"close":4130,"volume":7763,"rsi_14":70.0,"sma_20":3992.5,"sma_60":4222.17,"sma_120":4554.96},{"date":"2026-04-23","open":4135,"high":4140,"low":4075,"close":4125,"volume":7030,"rsi_14":67.83,"sma_20":3997.5,"sma_60":4212.25,"sma_120":4540.92},{"date":"2026-04-24","open":4115,"high":4130,"low":4070,"close":4110,"volume":6322,"rsi_14":74.62,"sma_20":4007.0,"sma_60":4202.17,"sma_120":4526.75},{"date":"2026-04-27","open":4150,"high":4150,"low":4025,"close":4095,"volume":5927,"rsi_14":74.05,"sma_20":4014.5,"sma_60":4191.5,"sma_120":4513.62},{"date":"2026-04-28","open":4095,"high":4220,"low":4095,"close":4220,"volume":14924,"rsi_14":76.39,"sma_20":4031.25,"sma_60":4183.33,"sma_120":4502.21},{"date":"2026-04-29","open":4130,"high":4200,"low":4115,"close":4195,"volume":4596,"rsi_14":67.23,"sma_20":4044.25,"sma_60":4174.25,"sma_120":4459.71},{"date":"2026-04-30","open":4210,"high":4210,"low":4155,"close":4160,"volume":2324,"rsi_14":52.81,"sma_20":4131.75,"sma_60":3984.5,"sma_120":4043.88},{"date":"2026-05-04","open":4160,"high":4250,"low":4075,"close":4185,"volume":8465,"rsi_14":62.5,"sma_20":4076.5,"sma_60":4160.75,"sma_120":4472.96},{"date":"2026-05-06","open":4155,"high":4185,"low":4035,"close":4075,"volume":13522,"rsi_14":44.83,"sma_20":4090.75,"sma_60":4152.75,"sma_120":4462.92},{"date":"2026-05-07","open":4100,"high":4100,"low":4015,"close":4055,"volume":4856,"rsi_14":41.88,"sma_20":4104.5,"sma_60":4142.58,"sma_120":4454.21},{"date":"2026-05-08","open":4055,"high":4135,"low":4015,"close":4040,"volume":5141,"rsi_14":32.38,"sma_20":4114.5,"sma_60":4133.25,"sma_120":4445.29},{"date":"2026-05-11","open":4040,"high":4065,"low":3960,"close":3985,"volume":6593,"rsi_14":33.66,"sma_20":4114.25,"sma_60":4125.0,"sma_120":4436.17},{"date":"2026-05-12","open":4025,"high":4080,"low":3865,"close":4010,"volume":6437,"rsi_14":38.61,"sma_20":4116.25,"sma_60":4115.5,"sma_120":4427.33},{"date":"2026-05-13","open":4015,"high":4015,"low":3860,"close":3930,"volume":5026,"rsi_14":34.21,"sma_20":4110.5,"sma_60":4104.33,"sma_120":4417.17},{"date":"2026-05-14","open":3950,"high":4085,"low":3795,"close":4000,"volume":13350,"rsi_14":39.52,"sma_20":4103.75,"sma_60":4094.5,"sma_120":4408.25},{"date":"2026-05-15","open":3940,"high":4080,"low":3695,"close":3855,"volume":27402,"rsi_14":32.24,"sma_20":4089.0,"sma_60":4081.83,"sma_120":4398.75},{"date":"2026-05-18","open":3670,"high":3735,"low":3380,"close":3450,"volume":32278,"rsi_14":21.3,"sma_20":4050.25,"sma_60":4063.83,"sma_120":4388.33},{"date":"2026-05-19","open":3465,"high":3560,"low":3395,"close":3425,"volume":15435,"rsi_14":21.12,"sma_20":4014.0,"sma_60":4045.08,"sma_120":4378.0},{"date":"2026-05-20","open":3430,"high":3525,"low":3215,"close":3215,"volume":11384,"rsi_14":9.64,"sma_20":3968.5,"sma_60":4022.17,"sma_120":4365.38},{"date":"2026-05-21","open":3310,"high":3320,"low":3165,"close":3165,"volume":19468,"rsi_14":9.45,"sma_20":3921.25,"sma_60":4001.92,"sma_120":4354.17},{"date":"2026-05-22","open":3185,"high":3320,"low":3185,"close":3295,"volume":18922,"rsi_14":18.32,"sma_20":3879.5,"sma_60":3985.0,"sma_120":4343.62},{"date":"2026-05-26","open":3295,"high":3400,"low":3240,"close":3275,"volume":11316,"rsi_14":16.54,"sma_20":3837.0,"sma_60":3965.75,"sma_120":4333.08},{"date":"2026-05-27","open":3275,"high":3275,"low":3000,"close":3020,"volume":19541,"rsi_14":14.95,"sma_20":3782.5,"sma_60":3943.5,"sma_120":4320.75},{"date":"2026-05-28","open":3020,"high":3115,"low":2800,"close":2840,"volume":27774,"rsi_14":13.51,"sma_20":3719.75,"sma_60":3918.42,"sma_120":4306.71},{"date":"2026-05-29","open":2840,"high":3105,"low":2840,"close":2935,"volume":16349,"rsi_14":18.34,"sma_20":3655.5,"sma_60":3897.33,"sma_120":4291.75},{"date":"2026-06-01","open":2935,"high":2995,"low":2655,"close":2670,"volume":21066,"rsi_14":16.37,"sma_20":3579.25,"sma_60":3879.25,"sma_120":4272.17},{"date":"2026-06-02","open":2670,"high":2760,"low":2485,"close":2735,"volume":23129,"rsi_14":18.05,"sma_20":3508.0,"sma_60":3858.08,"sma_120":4253.71},{"date":"2026-06-04","open":2735,"high":2765,"low":2570,"close":2725,"volume":9726,"rsi_14":18.7,"sma_20":3435.0,"sma_60":3837.42,"sma_120":4235.83},{"date":"2026-06-05","open":2725,"high":2850,"low":2590,"close":2635,"volume":4076,"rsi_14":14.91,"sma_20":3363.0,"sma_60":3814.25,"sma_120":4216.96},{"date":"2026-06-08","open":2615,"high":2625,"low":2490,"close":2490,"volume":7330,"rsi_14":14.91,"sma_20":3284.75,"sma_60":3789.0,"sma_120":4197.75},{"date":"2026-06-09","open":2305,"high":2600,"low":2305,"close":2600,"volume":16179,"rsi_14":24.24,"sma_20":3212.75,"sma_60":3763.83,"sma_120":4179.38},{"date":"2026-06-10","open":2725,"high":2730,"low":2600,"close":2655,"volume":3875,"rsi_14":27.08,"sma_20":3146.25,"sma_60":3738.83,"sma_120":4161.92},{"date":"2026-06-11","open":2655,"high":2720,"low":2500,"close":2695,"volume":4594,"rsi_14":32.78,"sma_20":3080.5,"sma_60":3714.5,"sma_120":4145.83},{"date":"2026-06-12","open":2675,"high":2745,"low":2615,"close":2620,"volume":5152,"rsi_14":32.25,"sma_20":3015.0,"sma_60":3690.17,"sma_120":4129.25},{"date":"2026-06-15","open":2625,"high":2790,"low":2620,"close":2680,"volume":6281,"rsi_14":29.01,"sma_20":2949.0,"sma_60":3665.33,"sma_120":4111.46},{"date":"2026-06-16","open":2680,"high":2815,"low":2645,"close":2650,"volume":9807,"rsi_14":28.81,"sma_20":2888.75,"sma_60":3641.25,"sma_120":4091.96},{"date":"2026-06-17","open":2750,"high":3445,"low":2695,"close":2700,"volume":1027858,"rsi_14":55.75,"sma_20":2676.5,"sma_60":3488.67,"sma_120":3961.25},{"date":"2026-06-18","open":2640,"high":2685,"low":2440,"close":2440,"volume":55757,"rsi_14":35.19,"sma_20":2802.0,"sma_60":3596.83,"sma_120":4053.46},{"date":"2026-06-19","open":2440,"high":2580,"low":2350,"close":2350,"volume":20391,"rsi_14":28.25,"sma_20":2758.75,"sma_60":3569.67,"sma_120":4033.33},{"date":"2026-06-22","open":2350,"high":2445,"low":2250,"close":2340,"volume":20087,"rsi_14":34.86,"sma_20":2717.5,"sma_60":3542.17,"sma_120":4011.17},{"date":"2026-06-23","open":2435,"high":2435,"low":2050,"close":2050,"volume":17066,"rsi_14":23.95,"sma_20":2655.25,"sma_60":3509.08,"sma_120":3987.08},{"date":"2026-06-24","open":2035,"high":2180,"low":1974,"close":2130,"volume":25729,"rsi_14":28.52,"sma_20":2598.0,"sma_60":3477.5,"sma_120":3963.5},{"date":"2026-06-25","open":2130,"high":2215,"low":1971,"close":2000,"volume":7451,"rsi_14":27.72,"sma_20":2547.0,"sma_60":3445.5,"sma_120":3939.67},{"date":"2026-06-26","open":1902,"high":2000,"low":1716,"close":1716,"volume":27725,"rsi_14":25.26,"sma_20":2490.8,"sma_60":3408.35,"sma_120":3914.01},{"date":"2026-06-29","open":1716,"high":1848,"low":1716,"close":1848,"volume":9962,"rsi_14":26.29,"sma_20":2436.45,"sma_60":3374.4,"sma_120":3889.82},{"date":"2026-06-30","open":1780,"high":1960,"low":1780,"close":1897,"volume":9878,"rsi_14":26.01,"sma_20":2397.8,"sma_60":3340.43,"sma_120":3863.8},{"date":"2026-07-01","open":1960,"high":1960,"low":1897,"close":1924,"volume":3667,"rsi_14":25.4,"sma_20":2357.25,"sma_60":3308.67,"sma_120":3838.0},{"date":"2026-07-02","open":1924,"high":1958,"low":1847,"close":1847,"volume":11127,"rsi_14":25.37,"sma_20":2313.35,"sma_60":3274.95,"sma_120":3812.56},{"date":"2026-07-03","open":1847,"high":1861,"low":1761,"close":1809,"volume":14754,"rsi_14":21.85,"sma_20":2272.05,"sma_60":3241.93,"sma_120":3787.93},{"date":"2026-07-06","open":1810,"high":1940,"low":1810,"close":1929,"volume":16248,"rsi_14":27.98,"sma_20":2244.0,"sma_60":3211.08,"sma_120":3764.17},{"date":"2026-07-07","open":1914,"high":1954,"low":1833,"close":1938,"volume":2181,"rsi_14":26.13,"sma_20":2210.9,"sma_60":3179.38,"sma_120":3741.98},{"date":"2026-07-08","open":1938,"high":1958,"low":1847,"close":1894,"volume":11463,"rsi_14":30.22,"sma_20":2172.85,"sma_60":3144.45,"sma_120":3719.31},{"date":"2026-07-09","open":1894,"high":1904,"low":1819,"close":1865,"volume":1623,"rsi_14":31.61,"sma_20":2131.35,"sma_60":3109.37,"sma_120":3696.64},{"date":"2026-07-10","open":1772,"high":1859,"low":1770,"close":1826,"volume":7457,"rsi_14":30.93,"sma_20":2091.65,"sma_60":3072.38,"sma_120":3674.23},{"date":"2026-07-13","open":1826,"high":1851,"low":1795,"close":1796,"volume":4601,"rsi_14":38.33,"sma_20":2047.45,"sma_60":3033.4,"sma_120":3651.57},{"date":"2026-07-14","open":1796,"high":1828,"low":1716,"close":1756,"volume":16348,"rsi_14":32.16,"sma_20":2002.75,"sma_60":2993.5,"sma_120":3628.12},{"date":"2026-07-15","open":1798,"high":1799,"low":1765,"close":1780,"volume":3546,"rsi_14":38.32,"sma_20":1956.75,"sma_60":2952.75,"sma_120":3606.04},{"date":"2026-07-16","open":1780,"high":1780,"low":1707,"close":1768,"volume":7565,"rsi_14":53.88,"sma_20":1923.15,"sma_60":2913.05,"sma_120":3579.65},{"date":"2026-07-20","open":1768,"high":1894,"low":1505,"close":1575,"volume":17011,"rsi_14":31.33,"sma_20":1884.4,"sma_60":2870.55,"sma_120":3553.73},{"date":"2026-07-21","open":1501,"high":1649,"low":1501,"close":1608,"volume":24187,"rsi_14":29.79,"sma_20":1847.8,"sma_60":2828.85,"sma_120":3529.09},{"date":"2026-07-22","open":1596,"high":1892,"low":1553,"close":1610,"volume":92000,"rsi_14":27.25,"sma_20":1825.8,"sma_60":2786.85,"sma_120":3504.51},{"date":"2026-07-23","open":1640,"high":1704,"low":1626,"close":1701,"volume":9772,"rsi_14":39.63,"sma_20":1804.35,"sma_60":2746.45,"sma_120":3479.35},{"date":"2026-07-24","open":1713,"high":2020,"low":1713,"close":1723,"volume":35121,"rsi_14":43.75,"sma_20":1790.5,"sma_60":2706.67,"sma_120":3454.42},{"date":"2026-07-27","open":1796,"high":1796,"low":1727,"close":1746,"volume":8619,"rsi_14":34.52,"sma_20":1792.0,"sma_60":2667.52,"sma_120":3429.51},{"date":"2026-07-28","open":1763,"high":1849,"low":1663,"close":1800,"volume":10507,"rsi_14":39.15,"sma_20":1789.6,"sma_60":2627.18,"sma_120":3405.26},{"date":"2026-07-29","open":1800,"high":1856,"low":1543,"close":1648,"volume":7782,"rsi_14":33.47,"sma_20":1777.15,"sma_60":2584.73,"sma_120":3379.49},{"date":"2026-07-30","open":1648,"high":1665,"low":1573,"close":1625,"volume":5685,"rsi_14":33.74,"sma_20":1762.2,"sma_60":2542.48,"sma_120":3354.12},{"date":"2026-07-31","open":1532,"high":1684,"low":1532,"close":1615,"volume":9727,"rsi_14":35.12,"sma_20":1750.6,"sma_60":2499.65,"sma_120":3330.2},{"date":"2026-08-03","open":1615,"high":1688,"low":1614,"close":1633,"volume":12117,"rsi_14":38.31,"sma_20":1741.8,"sma_60":2458.95,"sma_120":3305.85},{"date":"2026-08-04","open":1634,"high":1721,"low":1634,"close":1654,"volume":5213,"rsi_14":42.48,"sma_20":1728.05,"sma_60":2418.93,"sma_120":3280.76},{"date":"2026-08-05","open":1661,"high":1752,"low":1661,"close":1711,"volume":8176,"rsi_14":45.15,"sma_20":1716.7,"sma_60":2380.12,"sma_120":3256.68},{"date":"2026-08-06","open":1711,"high":1812,"low":1711,"close":1753,"volume":6185,"rsi_14":48.99,"sma_20":1709.65,"sma_60":2342.92,"sma_120":3233.96},{"date":"2026-08-07","open":1753,"high":1753,"low":1660,"close":1670,"volume":6419,"rsi_14":57.53,"sma_20":1699.9,"sma_60":2303.92,"sma_120":3209.71},{"date":"2026-08-10","open":1674,"high":1735,"low":1674,"close":1728,"volume":3566,"rsi_14":59.15,"sma_20":1695.0,"sma_60":2267.22,"sma_120":3185.78},{"date":"2026-08-11","open":1728,"high":1813,"low":1728,"close":1801,"volume":8737,"rsi_14":63.14,"sma_20":1695.25,"sma_60":2230.57,"sma_120":3162.53},{"date":"2026-08-12","open":1802,"high":1840,"low":1780,"close":1816,"volume":6655,"rsi_14":58.83,"sma_20":1698.25,"sma_60":2196.58,"sma_120":3139.21},{"date":"2026-08-13","open":1822,"high":1840,"low":1763,"close":1794,"volume":4004,"rsi_14":55.45,"sma_20":1698.95,"sma_60":2168.98,"sma_120":3116.41},{"date":"2026-08-14","open":1811,"high":1859,"low":1803,"close":1808,"volume":2092,"rsi_14":54.83,"sma_20":1700.95,"sma_60":2142.03,"sma_120":3093.56},{"date":"2026-08-18","open":1800,"high":2350,"low":1782,"close":2350,"volume":223460,"rsi_14":74.34,"sma_20":1739.7,"sma_60":2127.62,"sma_120":3074.89},{"date":"2026-08-19","open":2360,"high":2585,"low":2015,"close":2095,"volume":259267,"rsi_14":68.13,"sma_20":1764.05,"sma_60":2109.78,"sma_120":3055.85},{"date":"2026-08-20","open":2170,"high":2170,"low":1950,"close":2040,"volume":54915,"rsi_14":66.4,"sma_20":1785.55,"sma_60":2088.87,"sma_120":3036.93},{"date":"2026-08-21","open":2060,"high":2180,"low":1933,"close":2140,"volume":32159,"rsi_14":69.37,"sma_20":1807.5,"sma_60":2069.95,"sma_120":3017.85},{"date":"2026-08-24","open":2140,"high":2185,"low":2045,"close":2090,"volume":11163,"rsi_14":66.47,"sma_20":1825.85,"sma_60":2054.45,"sma_120":2998.97},{"date":"2026-08-25","open":2180,"high":2715,"low":2105,"close":2715,"volume":853911,"rsi_14":76.64,"sma_20":1874.3,"sma_60":2052.37,"sma_120":2985.39},{"date":"2026-08-26","open":2750,"high":3015,"low":2350,"close":2460,"volume":395999,"rsi_14":67.11,"sma_20":1907.3,"sma_60":2044.45,"sma_120":2970.89},{"date":"2026-08-27","open":2460,"high":2460,"low":2255,"close":2380,"volume":100082,"rsi_14":64.08,"sma_20":1943.9,"sma_60":2039.62,"sma_120":2959.43},{"date":"2026-08-28","open":2380,"high":2685,"low":2300,"close":2655,"volume":146137,"rsi_14":70.36,"sma_20":1995.4,"sma_60":2038.28,"sma_120":2948.18},{"date":"2026-08-31","open":2625,"high":2695,"low":2475,"close":2685,"volume":50468,"rsi_14":70.01,"sma_20":2048.9,"sma_60":2037.62,"sma_120":2937.52},{"date":"2026-09-01","open":2685,"high":2685,"low":2510,"close":2570,"volume":30326,"rsi_14":65.8,"sma_20":2095.75,"sma_60":2036.53,"sma_120":2925.39},{"date":"2026-09-02","open":2685,"high":2685,"low":2450,"close":2450,"volume":16307,"rsi_14":62.49,"sma_20":2135.55,"sma_60":2035.87,"sma_120":2912.43},{"date":"2026-09-03","open":2450,"high":2575,"low":2370,"close":2420,"volume":16038,"rsi_14":62.29,"sma_20":2171.0,"sma_60":2032.87,"sma_120":2898.35},{"date":"2026-09-04","open":2480,"high":2480,"low":2310,"close":2350,"volume":4126,"rsi_14":60.42,"sma_20":2200.85,"sma_60":2027.78,"sma_120":2883.31},{"date":"2026-09-07","open":2335,"high":2590,"low":2300,"close":2565,"volume":37478,"rsi_14":54.73,"sma_20":2245.6,"sma_60":2025.62,"sma_120":2870.06},{"date":"2026-09-08","open":2565,"high":2565,"low":2430,"close":2450,"volume":11236,"rsi_14":58.31,"sma_20":2281.7,"sma_60":2022.78,"sma_120":2856.47},{"date":"2026-09-09","open":2450,"high":2530,"low":2350,"close":2400,"volume":18638,"rsi_14":58.45,"sma_20":2311.65,"sma_60":2018.12,"sma_120":2841.72},{"date":"2026-09-10","open":2400,"high":2405,"low":2220,"close":2230,"volume":37312,"rsi_14":52.05,"sma_20":2332.35,"sma_60":2011.12,"sma_120":2826.18},{"date":"2026-09-11","open":2230,"high":2315,"low":2195,"close":2225,"volume":18128,"rsi_14":53.13,"sma_20":2353.9,"sma_60":2003.2,"sma_120":2811.77},{"date":"2026-09-14","open":2200,"high":2555,"low":2200,"close":2340,"volume":43643,"rsi_14":38.6,"sma_20":2380.5,"sma_60":2001.53,"sma_120":2799.18},{"date":"2026-09-15","open":2365,"high":2500,"low":2250,"close":2470,"volume":7665,"rsi_14":50.33,"sma_20":2386.5,"sma_60":2003.53,"sma_120":2786.6},{"date":"2026-09-16","open":2465,"high":2470,"low":2315,"close":2360,"volume":11238,"rsi_14":49.35,"sma_20":2399.75,"sma_60":2003.87,"sma_120":2773.02},{"date":"2026-09-17","open":2330,"high":2420,"low":2275,"close":2420,"volume":4562,"rsi_14":41.2,"sma_20":2418.75,"sma_60":2010.03,"sma_120":2759.56},{"date":"2026-09-18","open":2315,"high":2490,"low":2265,"close":2325,"volume":4710,"rsi_14":37.14,"sma_20":2428.0,"sma_60":2013.28,"sma_120":2745.39},{"date":"2026-09-21","open":2325,"high":2400,"low":2180,"close":2285,"volume":2303,"rsi_14":39.25,"sma_20":2437.75,"sma_60":2018.03,"sma_120":2731.77},{"date":"2026-09-22","open":2255,"high":2265,"low":2225,"close":2235,"volume":2381,"rsi_14":41.43,"sma_20":2413.75,"sma_60":2026.68,"sma_120":2717.52},{"date":"2026-09-23","open":2235,"high":2285,"low":2120,"close":2175,"volume":9725,"rsi_14":40.47,"sma_20":2399.5,"sma_60":2032.13,"sma_120":2703.27},{"date":"2026-09-28","open":2175,"high":2315,"low":2110,"close":2295,"volume":17614,"rsi_14":47.94,"sma_20":2395.25,"sma_60":2038.77,"sma_120":2689.6},{"date":"2026-09-29","open":2165,"high":2420,"low":2165,"close":2390,"volume":10543,"rsi_14":42.8,"sma_20":2382.0,"sma_60":2046.53,"sma_120":2677.6},{"date":"2026-09-30","open":2455,"high":2455,"low":2205,"close":2245,"volume":19975,"rsi_14":41.77,"sma_20":2360.0,"sma_60":2053.17,"sma_120":2664.06},{"date":"2026-10-01","open":2205,"high":2295,"low":2180,"close":2220,"volume":2319,"rsi_14":42.62,"sma_20":2342.5,"sma_60":2060.02,"sma_120":2650.97},{"date":"2026-10-02","open":2275,"high":2275,"low":2170,"close":2215,"volume":10711,"rsi_14":49.29,"sma_20":2330.75,"sma_60":2064.78,"sma_120":2637.93},{"date":"2026-10-06","open":2215,"high":2710,"low":2080,"close":2560,"volume":76241,"rsi_14":62.01,"sma_20":2337.75,"sma_60":2075.15,"sma_120":2627.27},{"date":"2026-10-07","open":2430,"high":2620,"low":2245,"close":2395,"volume":42501,"rsi_14":51.9,"sma_20":2340.0,"sma_60":2083.5,"sma_120":2613.97},{"date":"2026-10-08","open":2395,"high":2650,"low":2355,"close":2480,"volume":22942,"rsi_14":50.36,"sma_20":2335.75,"sma_60":2093.75,"sma_120":2601.56},{"date":"2026-10-12","open":2580,"high":2580,"low":2215,"close":2250,"volume":26006,"rsi_14":46.38,"sma_20":2325.75,"sma_60":2100.82,"sma_120":2586.6},{"date":"2026-10-13","open":2250,"high":2520,"low":2145,"close":2420,"volume":6697,"rsi_14":50.0,"sma_20":2326.75,"sma_60":2111.22,"sma_120":2572.31},{"date":"2026-10-14","open":2195,"high":2700,"low":2190,"close":2330,"volume":21947,"rsi_14":50.15,"sma_20":2331.75,"sma_60":2120.78,"sma_120":2557.14},{"date":"2026-10-15","open":2265,"high":2320,"low":2160,"close":2195,"volume":4637,"rsi_14":47.38,"sma_20":2330.25,"sma_60":2127.7,"sma_120":2540.22},{"date":"2026-10-16","open":2275,"high":2275,"low":2120,"close":2165,"volume":8373,"rsi_14":47.94,"sma_20":2321.5,"sma_60":2134.32,"sma_120":2523.68},{"date":"2026-10-19","open":2180,"high":2185,"low":2115,"close":2180,"volume":6201,"rsi_14":50.15,"sma_20":2307.0,"sma_60":2144.4,"sma_120":2507.47},{"date":"2026-10-20","open":2310,"high":2315,"low":2055,"close":2150,"volume":22344,"rsi_14":45.37,"sma_20":2296.5,"sma_60":2153.43,"sma_120":2491.14},{"date":"2026-10-21","open":2320,"high":2320,"low":2130,"close":2210,"volume":11236,"rsi_14":44.12,"sma_20":2286.0,"sma_60":2163.43,"sma_120":2475.14},{"date":"2026-10-22","open":2185,"high":2220,"low":2120,"close":2150,"volume":3836,"rsi_14":46.71,"sma_20":2277.25,"sma_60":2170.92,"sma_120":2458.68},{"date":"2026-10-23","open":2043,"high":2230,"low":1874,"close":2230,"volume":4815,"rsi_14":50.33,"sma_20":2274.5,"sma_60":2179.37,"sma_120":2443.02}],"valuation_history":[{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":3.04,"ttm_eps":null,"close":7460.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":120.13,"pbr":2.47,"ttm_eps":null,"close":6140.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":22.22,"pbr":1.94,"ttm_eps":null,"close":5020.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":27.27,"pbr":1.52,"ttm_eps":null,"close":3885.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":45.9,"pbr":0.73,"ttm_eps":null,"close":1897.0}],"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":"차이커뮤니케이션","phase":"above-fold","symbol_resolved":true}