{"status":"ok","report":{"price_analysis":{"current":27000.0,"change_1d":2.5,"change_7d":-3.1,"change_30d":-11.3,"high_30d":33850.0,"low_30d":25050.0,"position_in_range":22.0,"support":25930.0,"resistance":32970.0},"summary":"넥스트바이오메디컬(389650)은 Healthcare 섹터 KR 시장 종목입니다, 시가총액 2234.55억. 현재가 27,000원, 전일 대비 +2.5%, 30일 -11.3%. ROE -1.3%. 기술적 시그널: RSI 29(과매도), MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매도 2.07만, 기관 순매수 2.75만.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -1.3%로 적자 상태입니다. 시가총액 2234.55억. 매출 177.89억, 영업이익 -22.98억.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":4.55,"roe":-1.29,"eps":-76.48,"revenue":17788965113.0,"operating_income":-2297535807.0,"net_income":232560565.0,"market_cap":223454538000,"profit_margin":1.31,"roa":-1.0,"operating_margin":-12.92,"gross_margin":71.22,"debt_ratio":0.2932273630366118,"total_assets":63578724126.0,"total_equity":49162835510.0,"total_debt":14415888616.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 28.7로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-1363.35)가 시그널선(-1271.51)을 하회합니다(데드크로스). 현재가가 SMA20(29148)과 SMA60(32244) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 24165~34130 (현재 위치 28%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 29","rsi_14":28.71972318339101,"macd":-1363.3484160723347,"macd_signal":-1271.510424669803,"sma_20":29147.5,"sma_60":32244.166666666668,"bb_upper":34130.217631975545,"bb_lower":24164.782368024455,"atr_14":1835.7142857142858},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -2.07만, 기관 순매수 2.75만. 30일 누적: 외국인 -4.91만, 기관 3.20만.","foreign_trend":"매도","institution_trend":"매수","comment":"외국인 매도, 기관 매수","foreign_flow":-20675.0,"institutional_flow":27453.0,"data":[{"date":"2026-10-23","foreign_net":-9516.0,"institution_net":10411.0,"retail_net":-895.0},{"date":"2026-10-22","foreign_net":-1081.0,"institution_net":-103.0,"retail_net":1184.0},{"date":"2026-10-21","foreign_net":-8.0,"institution_net":3814.0,"retail_net":-3806.0},{"date":"2026-10-20","foreign_net":-9702.0,"institution_net":8670.0,"retail_net":1032.0},{"date":"2026-10-19","foreign_net":-368.0,"institution_net":4661.0,"retail_net":-4293.0},{"date":"2026-10-16","foreign_net":6625.0,"institution_net":950.0,"retail_net":-7575.0},{"date":"2026-10-15","foreign_net":6619.0,"institution_net":-717.0,"retail_net":-5902.0},{"date":"2026-10-14","foreign_net":-7805.0,"institution_net":1267.0,"retail_net":6538.0},{"date":"2026-10-13","foreign_net":-359.0,"institution_net":-6237.0,"retail_net":6596.0},{"date":"2026-10-12","foreign_net":-79.0,"institution_net":512.0,"retail_net":-433.0},{"date":"2026-10-08","foreign_net":-12359.0,"institution_net":-374.0,"retail_net":12733.0},{"date":"2026-10-07","foreign_net":193.0,"institution_net":266.0,"retail_net":-459.0},{"date":"2026-10-06","foreign_net":-518.0,"institution_net":1515.0,"retail_net":-997.0},{"date":"2026-10-02","foreign_net":-7603.0,"institution_net":833.0,"retail_net":6770.0},{"date":"2026-10-01","foreign_net":-6263.0,"institution_net":-7604.0,"retail_net":13867.0},{"date":"2026-09-30","foreign_net":-16544.0,"institution_net":830.0,"retail_net":15714.0},{"date":"2026-09-29","foreign_net":-2879.0,"institution_net":1028.0,"retail_net":1851.0},{"date":"2026-09-28","foreign_net":-1439.0,"institution_net":-492.0,"retail_net":1931.0},{"date":"2026-09-23","foreign_net":7959.0,"institution_net":8225.0,"retail_net":-16184.0},{"date":"2026-09-22","foreign_net":3336.0,"institution_net":5067.0,"retail_net":-8403.0},{"date":"2026-09-21","foreign_net":-410.0,"institution_net":772.0,"retail_net":-362.0},{"date":"2026-09-18","foreign_net":-5383.0,"institution_net":924.0,"retail_net":4459.0},{"date":"2026-09-17","foreign_net":4481.0,"institution_net":-1317.0,"retail_net":-3164.0},{"date":"2026-09-16","foreign_net":-3689.0,"institution_net":584.0,"retail_net":3105.0},{"date":"2026-09-15","foreign_net":6736.0,"institution_net":2653.0,"retail_net":-9389.0},{"date":"2026-09-14","foreign_net":-2654.0,"institution_net":6005.0,"retail_net":-3351.0},{"date":"2026-09-11","foreign_net":266.0,"institution_net":75.0,"retail_net":-341.0},{"date":"2026-09-10","foreign_net":-2394.0,"institution_net":-5254.0,"retail_net":7648.0},{"date":"2026-09-09","foreign_net":2227.0,"institution_net":-47.0,"retail_net":-2180.0},{"date":"2026-09-08","foreign_net":3537.0,"institution_net":-4919.0,"retail_net":1382.0}],"periods":{"d1":{"foreign_net":-9516.0,"institution_net":10411.0,"retail_net":-895.0},"d3":{"foreign_net":-10605.0,"institution_net":14122.0,"retail_net":-3517.0},"d7":{"foreign_net":-7431.0,"institution_net":27686.0,"retail_net":-20255.0},"d14":{"foreign_net":-35961.0,"institution_net":25468.0,"retail_net":10493.0},"d30":{"foreign_net":-49074.0,"institution_net":31998.0,"retail_net":17076.0}}},"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 -76, PBR 4.55x) — 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 -76원"}]},"growth":{"grade":"C","percentile":68,"summary":"매출 +19.8%","metrics":[{"name":"매출 성장률 (QoQ)","value":19.8,"unit":"%","percentile":70,"direction":"higher_better"},{"name":"영업이익 성장률","value":13.2,"unit":"%","percentile":65,"direction":"higher_better","note":"적자 축소"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -1.3%","metrics":[{"name":"ROE","value":-1.29,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-12.92,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":1.31,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-1.0,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":31,"summary":"RSI 29","metrics":[{"name":"RSI (14)","value":28.7,"unit":"","percentile":29,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-11.3,"unit":"%","percentile":33,"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":"C","percentile":54,"summary":"유동비율 5.0x, 순차입금비율 0.0x","metrics":[{"name":"유동비율","value":5.02,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":0.01,"unit":"x","percentile":80,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":-34.1,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":0.01,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -76, PBR 4.55x) — PBR 기준 평가"},"growth":{"grade":"C","reason":"매출 +19.8%"},"profitability":{"grade":"C","reason":"ROE -1.3%"},"momentum":{"grade":"D","reason":"RSI 29"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-1.0,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-1.29,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-3.61,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.29,"unit":"","threshold":"≤ 1.0","pass":true,"source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":71.22,"unit":"%","threshold":"≥ 40%","pass":true,"source":"버핏"},{"metric":"Oper Margin","value":-12.92,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":1.31,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":2,"total_count":8,"overall_comment":"8개 지표 중 2개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["적자 상태 (ROE 음수)","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 29 (30 이하 과매도 구간)","전분기 대비 매출 20% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["적자 상태 (ROE 음수)","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 29 (30 이하 과매도 구간)","전분기 대비 매출 20% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":4.55,"per_5y_high":1473.83,"per_5y_low":1473.83,"per_5y_avg":1473.83,"per_percentile":null,"pbr_5y_high":35.61,"pbr_5y_low":16.14,"pbr_5y_avg":25.85,"pbr_percentile":0.0,"per_5y_median":1473.83,"pbr_5y_median":28.78,"history":[{"quarter":"2025-Q2","per":null,"pbr":19.84},{"quarter":"2025-Q3","per":null,"pbr":28.88},{"quarter":"2025-Q4","per":null,"pbr":35.61},{"quarter":"2026-Q1","per":null,"pbr":28.78},{"quarter":"2026-Q2","per":null,"pbr":16.14},{"quarter":"현재","per":null,"pbr":4.55}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2025-Q2","close":46550.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":69700.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":89400.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":73500.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":41400.0,"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":"Healthcare","industry":"BIOTECHNOLOGY"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2026-06","per":null,"eps":28.09,"close":41400.0,"source":"reported"},{"date":"2026-07","per":null,"eps":28.09,"close":34650.0,"source":"reported"},{"date":"2026-08","per":null,"eps":28.09,"close":33200.0,"source":"reported"},{"date":"2026-09","per":null,"eps":28.09,"close":32800.0,"source":"reported"},{"date":"2026-10","per":922.04,"eps":28.09,"close":25900.0,"source":"reported"}],"trailing_per_history_meta":{},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":null,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PBR","value":"4.5배"},{"label":"ROE","value":"-1.3%"}],"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":"2026-10-23T23:46:12.734477+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"portfolio":{"status":"available"},"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":-0.012876974902540564,"dividend_yield":null,"eps":-76.48,"revenue":4935531419.0,"operating_income":-1033899060.0,"net_income":-633068599.0,"market_cap":null,"profit_margin":-0.1282675653857488,"operating_margin":-0.20948079795822286,"roa":-0.009957239748085977,"gross_margin":0.7122386481965175,"total_equity":49162835510.0,"total_assets":63578724126.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":10.32,"roe":-0.0029820967654396167,"dividend_yield":null,"eps":-17.63,"revenue":4121403275.0,"operating_income":-1191381800.0,"net_income":-145931729.0,"market_cap":496300000000.0,"profit_margin":-0.03540826249282776,"operating_margin":-0.28907188171242476,"roa":-0.002438110032288857,"gross_margin":0.6729560040445205,"total_equity":48935946912.0,"total_assets":59854447530.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.0010350225197125874,"dividend_yield":null,"eps":-6.02,"revenue":3799082578.0,"operating_income":-441868711.0,"net_income":-49791802.0,"market_cap":null,"profit_margin":-0.01310626999485032,"operating_margin":-0.1163093199286599,"roa":-0.0008401529233115575,"gross_margin":0.7041362618677988,"total_equity":48106974536.0,"total_assets":59265165446.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.02294935649876085,"dividend_yield":null,"eps":128.22,"revenue":4932947841.0,"operating_income":369613764.0,"net_income":1061352695.0,"market_cap":null,"profit_margin":0.2151558721498349,"operating_margin":0.07492756378406637,"roa":0.018270831158144922,"gross_margin":0.7247340955616643,"total_equity":46247601542.0,"total_assets":58090006186.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.020063370009202986,"dividend_yield":null,"eps":-108.97,"revenue":3971196892.0,"operating_income":20641115.0,"net_income":-901985334.0,"market_cap":null,"profit_margin":-0.2271318593689109,"operating_margin":0.0051977062737890555,"roa":-0.015185940871938738,"gross_margin":0.7127924285754603,"total_equity":44956820992.0,"total_assets":59396078360.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.009285015037726871,"dividend_yield":null,"eps":-50.82,"revenue":3773575369.0,"operating_income":-667927156.0,"net_income":-420659066.0,"market_cap":null,"profit_margin":-0.11147493421112586,"operating_margin":-0.17700114365994526,"roa":-0.007109675523077323,"gross_margin":0.6485972168746155,"total_equity":45305157212.0,"total_assets":59167125790.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.0031756087255196217,"dividend_yield":null,"eps":17.34,"revenue":2226923490.0,"operating_income":-1113235181.0,"net_income":143510185.0,"market_cap":null,"profit_margin":0.06444324901346296,"operating_margin":-0.49989826143510663,"roa":0.0024388078018454944,"gross_margin":0.590612282328568,"total_equity":45191393967.0,"total_assets":58844401306.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.030054282121013073,"dividend_yield":null,"eps":-161.51,"revenue":2191780898.0,"operating_income":-1008682432.0,"net_income":-1336900009.0,"market_cap":null,"profit_margin":-0.6099606079329924,"operating_margin":-0.4602113436249137,"roa":-0.022929460953442258,"gross_margin":0.6154237466121032,"total_equity":44482846192.0,"total_assets":58304903535.0}],"current_price":27000.0,"change_pct":2.47,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2024-08-20","close":23700.0},{"date":"2024-08-21","close":23700.0},{"date":"2024-08-22","close":26300.0},{"date":"2024-08-23","close":23950.0},{"date":"2024-08-26","close":26500.0},{"date":"2024-08-27","close":33950.0},{"date":"2024-08-28","close":32800.0},{"date":"2024-08-29","close":34950.0},{"date":"2024-08-30","close":35700.0},{"date":"2024-09-02","close":38400.0},{"date":"2024-09-03","close":33550.0},{"date":"2024-09-04","close":31850.0},{"date":"2024-09-05","close":31400.0},{"date":"2024-09-06","close":30150.0},{"date":"2024-09-09","close":30200.0},{"date":"2024-09-10","close":33400.0},{"date":"2024-09-11","close":33550.0},{"date":"2024-09-12","close":41500.0},{"date":"2024-09-13","close":40150.0},{"date":"2024-09-19","close":39800.0},{"date":"2024-09-20","close":47400.0},{"date":"2024-09-23","close":44950.0},{"date":"2024-09-24","close":45400.0},{"date":"2024-09-25","close":41250.0},{"date":"2024-09-26","close":43750.0},{"date":"2024-09-27","close":42600.0},{"date":"2024-09-30","close":39400.0},{"date":"2024-10-02","close":38900.0},{"date":"2024-10-04","close":42800.0},{"date":"2024-10-07","close":43200.0},{"date":"2024-10-08","close":41300.0},{"date":"2024-10-10","close":44000.0},{"date":"2024-10-11","close":44700.0},{"date":"2024-10-14","close":43000.0},{"date":"2024-10-15","close":43500.0},{"date":"2024-10-16","close":40050.0},{"date":"2024-10-17","close":39800.0},{"date":"2024-10-18","close":39050.0},{"date":"2024-10-21","close":40050.0},{"date":"2024-10-22","close":37650.0},{"date":"2024-10-23","close":36800.0},{"date":"2024-10-24","close":36200.0},{"date":"2024-10-25","close":34800.0},{"date":"2024-10-28","close":34250.0},{"date":"2024-10-29","close":33950.0},{"date":"2024-10-30","close":32150.0},{"date":"2024-10-31","close":32700.0},{"date":"2024-11-01","close":30700.0},{"date":"2024-11-04","close":32600.0},{"date":"2024-11-05","close":31900.0},{"date":"2024-11-06","close":34250.0},{"date":"2024-11-07","close":33850.0},{"date":"2024-11-08","close":34550.0},{"date":"2024-11-11","close":31550.0},{"date":"2024-11-12","close":30400.0},{"date":"2024-11-13","close":30600.0},{"date":"2024-11-14","close":28300.0},{"date":"2024-11-15","close":30050.0},{"date":"2024-11-18","close":31150.0},{"date":"2024-11-19","close":31400.0},{"date":"2024-11-20","close":34800.0},{"date":"2024-11-21","close":34500.0},{"date":"2024-11-22","close":37500.0},{"date":"2024-11-25","close":36400.0},{"date":"2024-11-26","close":38450.0},{"date":"2024-11-27","close":37200.0},{"date":"2024-11-28","close":43850.0},{"date":"2024-11-29","close":42850.0},{"date":"2024-12-02","close":41500.0},{"date":"2024-12-03","close":41650.0},{"date":"2024-12-04","close":41550.0},{"date":"2024-12-05","close":39100.0},{"date":"2024-12-06","close":38150.0},{"date":"2024-12-09","close":35500.0},{"date":"2024-12-10","close":39350.0},{"date":"2024-12-11","close":41500.0},{"date":"2024-12-12","close":41350.0},{"date":"2024-12-13","close":41950.0},{"date":"2024-12-16","close":42750.0},{"date":"2024-12-17","close":42600.0},{"date":"2024-12-18","close":40100.0},{"date":"2024-12-19","close":39200.0},{"date":"2024-12-20","close":37250.0},{"date":"2024-12-23","close":44100.0},{"date":"2024-12-24","close":44000.0},{"date":"2024-12-26","close":43350.0},{"date":"2024-12-27","close":40150.0},{"date":"2024-12-30","close":41000.0},{"date":"2025-01-02","close":42650.0},{"date":"2025-01-03","close":45250.0},{"date":"2025-01-06","close":48250.0},{"date":"2025-01-07","close":50500.0},{"date":"2025-01-08","close":47650.0},{"date":"2025-01-09","close":47900.0},{"date":"2025-01-10","close":47200.0},{"date":"2025-01-13","close":49700.0},{"date":"2025-01-14","close":47950.0},{"date":"2025-01-15","close":46000.0},{"date":"2025-01-16","close":46650.0},{"date":"2025-01-17","close":44350.0},{"date":"2025-01-20","close":45100.0},{"date":"2025-01-21","close":45600.0},{"date":"2025-01-22","close":43800.0},{"date":"2025-01-23","close":44600.0},{"date":"2025-01-24","close":45850.0},{"date":"2025-01-31","close":47500.0},{"date":"2025-02-03","close":46800.0},{"date":"2025-02-04","close":47100.0},{"date":"2025-02-05","close":47700.0},{"date":"2025-02-06","close":47750.0},{"date":"2025-02-07","close":46750.0},{"date":"2025-02-10","close":53000.0},{"date":"2025-02-11","close":55000.0},{"date":"2025-02-12","close":55000.0},{"date":"2025-02-13","close":55300.0},{"date":"2025-02-14","close":51800.0},{"date":"2025-02-17","close":52900.0},{"date":"2025-02-18","close":55900.0},{"date":"2025-02-19","close":54000.0},{"date":"2025-02-20","close":52900.0},{"date":"2025-02-21","close":53900.0},{"date":"2025-02-24","close":53900.0},{"date":"2025-02-25","close":53000.0},{"date":"2025-02-26","close":53000.0},{"date":"2025-02-27","close":54100.0},{"date":"2025-02-28","close":53500.0},{"date":"2025-03-04","close":49750.0},{"date":"2025-03-05","close":48850.0},{"date":"2025-03-06","close":46800.0},{"date":"2025-03-07","close":43900.0},{"date":"2025-03-10","close":45450.0},{"date":"2025-03-11","close":47000.0},{"date":"2025-03-12","close":45100.0},{"date":"2025-03-13","close":44200.0},{"date":"2025-03-14","close":45600.0},{"date":"2025-03-17","close":45300.0},{"date":"2025-03-18","close":48350.0},{"date":"2025-03-19","close":45700.0},{"date":"2025-03-20","close":43100.0},{"date":"2025-03-21","close":42000.0},{"date":"2025-03-24","close":40900.0},{"date":"2025-03-25","close":41900.0},{"date":"2025-03-26","close":42500.0},{"date":"2025-03-27","close":41900.0},{"date":"2025-03-28","close":42750.0},{"date":"2025-03-31","close":40100.0},{"date":"2025-04-01","close":42050.0},{"date":"2025-04-02","close":41000.0},{"date":"2025-04-03","close":42150.0},{"date":"2025-04-04","close":40400.0},{"date":"2025-04-07","close":36000.0},{"date":"2025-04-08","close":38300.0},{"date":"2025-04-09","close":36450.0},{"date":"2025-04-10","close":39100.0},{"date":"2025-04-11","close":40050.0},{"date":"2025-04-14","close":40250.0},{"date":"2025-04-15","close":41000.0},{"date":"2025-04-16","close":39800.0},{"date":"2025-04-17","close":42450.0},{"date":"2025-04-18","close":43600.0},{"date":"2025-04-21","close":43250.0},{"date":"2025-04-22","close":42950.0},{"date":"2025-04-23","close":42500.0},{"date":"2025-04-24","close":42800.0},{"date":"2025-04-25","close":43100.0},{"date":"2025-04-28","close":41300.0},{"date":"2025-04-29","close":40700.0},{"date":"2025-04-30","close":42000.0},{"date":"2025-05-02","close":41550.0},{"date":"2025-05-07","close":39550.0},{"date":"2025-05-08","close":39400.0},{"date":"2025-05-09","close":39000.0},{"date":"2025-05-12","close":39000.0},{"date":"2025-05-13","close":39700.0},{"date":"2025-05-14","close":39550.0},{"date":"2025-05-15","close":40850.0},{"date":"2025-05-16","close":42450.0},{"date":"2025-05-19","close":40750.0},{"date":"2025-05-20","close":39300.0},{"date":"2025-05-21","close":42150.0},{"date":"2025-05-22","close":44500.0},{"date":"2025-05-23","close":43250.0},{"date":"2025-05-26","close":42850.0},{"date":"2025-05-27","close":42600.0},{"date":"2025-05-28","close":43050.0},{"date":"2025-05-29","close":41300.0},{"date":"2025-05-30","close":41750.0},{"date":"2025-06-02","close":45750.0},{"date":"2025-06-04","close":45550.0},{"date":"2025-06-05","close":43800.0},{"date":"2025-06-09","close":43400.0},{"date":"2025-06-10","close":43800.0},{"date":"2025-06-11","close":48700.0},{"date":"2025-06-12","close":46500.0},{"date":"2025-06-13","close":46700.0},{"date":"2025-06-16","close":46300.0},{"date":"2025-06-17","close":46250.0},{"date":"2025-06-18","close":44950.0},{"date":"2025-06-19","close":45650.0},{"date":"2025-06-20","close":44900.0},{"date":"2025-06-23","close":45850.0},{"date":"2025-06-24","close":46200.0},{"date":"2025-06-25","close":47500.0},{"date":"2025-06-26","close":46350.0},{"date":"2025-06-27","close":47400.0},{"date":"2025-06-30","close":46550.0},{"date":"2025-07-01","close":47000.0},{"date":"2025-07-02","close":46200.0},{"date":"2025-07-03","close":46150.0},{"date":"2025-07-04","close":44900.0},{"date":"2025-07-07","close":45600.0},{"date":"2025-07-08","close":45250.0},{"date":"2025-07-09","close":43600.0},{"date":"2025-07-10","close":43700.0},{"date":"2025-07-11","close":45000.0},{"date":"2025-07-14","close":44250.0},{"date":"2025-07-15","close":45250.0},{"date":"2025-07-16","close":43900.0},{"date":"2025-07-17","close":45100.0},{"date":"2025-07-18","close":48700.0},{"date":"2025-07-21","close":47600.0},{"date":"2025-07-22","close":46850.0},{"date":"2025-07-23","close":52700.0},{"date":"2025-07-24","close":53000.0},{"date":"2025-07-25","close":57300.0},{"date":"2025-07-28","close":59000.0},{"date":"2025-07-29","close":58200.0},{"date":"2025-07-30","close":56000.0},{"date":"2025-07-31","close":56100.0},{"date":"2025-08-01","close":52100.0},{"date":"2025-08-04","close":51800.0},{"date":"2025-08-05","close":53900.0},{"date":"2025-08-06","close":53000.0},{"date":"2025-08-07","close":52100.0},{"date":"2025-08-08","close":54000.0},{"date":"2025-08-11","close":53200.0},{"date":"2025-08-12","close":53300.0},{"date":"2025-08-13","close":54900.0},{"date":"2025-08-14","close":54600.0},{"date":"2025-08-18","close":55000.0},{"date":"2025-08-19","close":56500.0},{"date":"2025-08-20","close":55700.0},{"date":"2025-08-21","close":61900.0},{"date":"2025-08-22","close":59600.0},{"date":"2025-08-25","close":62200.0},{"date":"2025-08-26","close":61900.0},{"date":"2025-08-27","close":61900.0},{"date":"2025-08-28","close":63500.0},{"date":"2025-08-29","close":64100.0},{"date":"2025-09-01","close":63600.0},{"date":"2025-09-02","close":66400.0},{"date":"2025-09-03","close":66400.0},{"date":"2025-09-04","close":69900.0},{"date":"2025-09-05","close":72400.0},{"date":"2025-09-08","close":76300.0},{"date":"2025-09-09","close":76500.0},{"date":"2025-09-10","close":72700.0},{"date":"2025-09-11","close":78500.0},{"date":"2025-09-12","close":76600.0},{"date":"2025-09-15","close":76400.0},{"date":"2025-09-16","close":77000.0},{"date":"2025-09-17","close":77200.0},{"date":"2025-09-18","close":73700.0},{"date":"2025-09-19","close":74700.0},{"date":"2025-09-22","close":75900.0},{"date":"2025-09-23","close":74400.0},{"date":"2025-09-24","close":72700.0},{"date":"2025-09-25","close":70800.0},{"date":"2025-09-26","close":68200.0},{"date":"2025-09-29","close":66900.0},{"date":"2025-09-30","close":69700.0},{"date":"2025-10-01","close":69400.0},{"date":"2025-10-02","close":68100.0},{"date":"2025-10-10","close":67700.0},{"date":"2025-10-13","close":63500.0},{"date":"2025-10-14","close":64100.0},{"date":"2025-10-15","close":65200.0},{"date":"2025-10-16","close":66900.0},{"date":"2025-10-17","close":63700.0},{"date":"2025-10-20","close":64400.0},{"date":"2025-10-21","close":62600.0},{"date":"2025-10-22","close":64300.0},{"date":"2025-10-23","close":62300.0},{"date":"2025-10-24","close":60400.0},{"date":"2025-10-27","close":62600.0},{"date":"2025-10-28","close":63400.0},{"date":"2025-10-29","close":61200.0},{"date":"2025-10-30","close":59800.0},{"date":"2025-10-31","close":60500.0},{"date":"2025-11-03","close":59800.0},{"date":"2025-11-04","close":62200.0},{"date":"2025-11-05","close":60900.0},{"date":"2025-11-06","close":64700.0},{"date":"2025-11-07","close":60800.0},{"date":"2025-11-10","close":58600.0},{"date":"2025-11-11","close":58000.0},{"date":"2025-11-12","close":62300.0},{"date":"2025-11-13","close":63900.0},{"date":"2025-11-14","close":62500.0},{"date":"2025-11-17","close":63200.0},{"date":"2025-11-18","close":63100.0},{"date":"2025-11-19","close":64400.0},{"date":"2025-11-20","close":68400.0},{"date":"2025-11-21","close":70800.0},{"date":"2025-11-24","close":71200.0},{"date":"2025-11-25","close":70400.0},{"date":"2025-11-26","close":76700.0},{"date":"2025-11-27","close":82800.0},{"date":"2025-11-28","close":85400.0},{"date":"2025-12-01","close":89000.0},{"date":"2025-12-02","close":93100.0},{"date":"2025-12-03","close":94700.0},{"date":"2025-12-04","close":98000.0},{"date":"2025-12-05","close":88500.0},{"date":"2025-12-08","close":90600.0},{"date":"2025-12-09","close":90100.0},{"date":"2025-12-10","close":89500.0},{"date":"2025-12-11","close":88300.0},{"date":"2025-12-12","close":86000.0},{"date":"2025-12-15","close":85000.0},{"date":"2025-12-16","close":88500.0},{"date":"2025-12-17","close":80300.0},{"date":"2025-12-18","close":81600.0},{"date":"2025-12-19","close":83900.0},{"date":"2025-12-22","close":84100.0},{"date":"2025-12-23","close":84000.0},{"date":"2025-12-24","close":83500.0},{"date":"2025-12-26","close":87500.0},{"date":"2025-12-29","close":87700.0},{"date":"2025-12-30","close":89400.0},{"date":"2026-01-02","close":82400.0},{"date":"2026-01-05","close":91700.0},{"date":"2026-01-06","close":90300.0},{"date":"2026-01-07","close":88000.0},{"date":"2026-01-08","close":89800.0},{"date":"2026-01-09","close":89800.0},{"date":"2026-01-12","close":86900.0},{"date":"2026-01-13","close":82400.0},{"date":"2026-01-14","close":83000.0},{"date":"2026-01-15","close":82000.0},{"date":"2026-01-16","close":80900.0},{"date":"2026-01-19","close":78700.0},{"date":"2026-01-20","close":77600.0},{"date":"2026-01-21","close":71500.0},{"date":"2026-01-22","close":74800.0},{"date":"2026-01-23","close":78200.0},{"date":"2026-01-26","close":81200.0},{"date":"2026-01-27","close":78600.0},{"date":"2026-01-28","close":75900.0},{"date":"2026-01-29","close":75700.0},{"date":"2026-01-30","close":75700.0},{"date":"2026-02-02","close":72500.0},{"date":"2026-02-03","close":80300.0},{"date":"2026-02-04","close":78300.0},{"date":"2026-02-05","close":76000.0},{"date":"2026-02-06","close":72400.0},{"date":"2026-02-09","close":73700.0},{"date":"2026-02-10","close":72800.0},{"date":"2026-02-11","close":77700.0},{"date":"2026-02-12","close":75400.0},{"date":"2026-02-13","close":71800.0},{"date":"2026-02-19","close":73900.0},{"date":"2026-02-20","close":71000.0},{"date":"2026-02-23","close":77300.0},{"date":"2026-02-24","close":77700.0},{"date":"2026-02-25","close":74900.0},{"date":"2026-02-26","close":75700.0},{"date":"2026-02-27","close":76000.0},{"date":"2026-03-03","close":73500.0},{"date":"2026-03-04","close":60900.0},{"date":"2026-03-05","close":66400.0},{"date":"2026-03-06","close":75700.0},{"date":"2026-03-09","close":70000.0},{"date":"2026-03-10","close":70700.0},{"date":"2026-03-11","close":71200.0},{"date":"2026-03-12","close":72000.0},{"date":"2026-03-13","close":72200.0},{"date":"2026-03-16","close":70600.0},{"date":"2026-03-17","close":70600.0},{"date":"2026-03-18","close":75600.0},{"date":"2026-03-19","close":76000.0},{"date":"2026-03-20","close":79300.0},{"date":"2026-03-23","close":72000.0},{"date":"2026-03-24","close":73900.0},{"date":"2026-03-25","close":76000.0},{"date":"2026-03-26","close":80400.0},{"date":"2026-03-27","close":79300.0},{"date":"2026-03-30","close":73500.0},{"date":"2026-03-31","close":73500.0},{"date":"2026-04-01","close":74900.0},{"date":"2026-04-02","close":69600.0},{"date":"2026-04-03","close":65800.0},{"date":"2026-04-06","close":64100.0},{"date":"2026-04-07","close":61300.0},{"date":"2026-04-08","close":63400.0},{"date":"2026-04-09","close":60800.0},{"date":"2026-04-10","close":66600.0},{"date":"2026-04-13","close":64400.0},{"date":"2026-04-14","close":63400.0},{"date":"2026-04-15","close":66400.0},{"date":"2026-04-16","close":65500.0},{"date":"2026-04-17","close":63800.0},{"date":"2026-04-20","close":62700.0},{"date":"2026-04-21","close":61800.0},{"date":"2026-04-22","close":60800.0},{"date":"2026-04-23","close":61800.0},{"date":"2026-04-24","close":62500.0},{"date":"2026-04-27","close":63700.0},{"date":"2026-04-28","close":60700.0},{"date":"2026-04-29","close":59400.0},{"date":"2026-04-30","close":59500.0},{"date":"2026-05-04","close":60500.0},{"date":"2026-05-06","close":57900.0},{"date":"2026-05-07","close":56400.0},{"date":"2026-05-08","close":55800.0},{"date":"2026-05-11","close":57600.0},{"date":"2026-05-12","close":54700.0},{"date":"2026-05-13","close":54700.0},{"date":"2026-05-14","close":55500.0},{"date":"2026-05-15","close":53100.0},{"date":"2026-05-18","close":47150.0},{"date":"2026-05-19","close":48350.0},{"date":"2026-05-20","close":47000.0},{"date":"2026-05-21","close":46000.0},{"date":"2026-05-22","close":48450.0},{"date":"2026-05-26","close":46600.0},{"date":"2026-05-27","close":45150.0},{"date":"2026-05-28","close":43900.0},{"date":"2026-05-29","close":41650.0},{"date":"2026-06-01","close":40800.0},{"date":"2026-06-02","close":42500.0},{"date":"2026-06-04","close":41850.0},{"date":"2026-06-05","close":47600.0},{"date":"2026-06-08","close":39500.0},{"date":"2026-06-09","close":40950.0},{"date":"2026-06-10","close":38900.0},{"date":"2026-06-11","close":40600.0},{"date":"2026-06-12","close":42750.0},{"date":"2026-06-15","close":41050.0},{"date":"2026-06-16","close":42000.0},{"date":"2026-06-17","close":44900.0},{"date":"2026-06-18","close":40150.0},{"date":"2026-06-19","close":40300.0},{"date":"2026-06-22","close":40300.0},{"date":"2026-06-23","close":38700.0},{"date":"2026-06-24","close":41900.0},{"date":"2026-06-25","close":39650.0},{"date":"2026-06-26","close":37750.0},{"date":"2026-06-29","close":44000.0},{"date":"2026-06-30","close":41400.0},{"date":"2026-07-01","close":41850.0},{"date":"2026-07-02","close":39950.0},{"date":"2026-07-03","close":39500.0},{"date":"2026-07-06","close":40400.0},{"date":"2026-07-07","close":41300.0},{"date":"2026-07-08","close":39350.0},{"date":"2026-07-09","close":37700.0},{"date":"2026-07-10","close":37850.0},{"date":"2026-07-13","close":36600.0},{"date":"2026-07-14","close":35150.0},{"date":"2026-07-15","close":38600.0},{"date":"2026-07-16","close":37650.0},{"date":"2026-07-20","close":35000.0},{"date":"2026-07-21","close":33950.0},{"date":"2026-07-22","close":33100.0},{"date":"2026-07-23","close":36150.0},{"date":"2026-07-24","close":34450.0},{"date":"2026-07-27","close":37050.0},{"date":"2026-07-28","close":34350.0},{"date":"2026-07-29","close":33000.0},{"date":"2026-07-30","close":32450.0},{"date":"2026-07-31","close":34650.0},{"date":"2026-08-03","close":36300.0},{"date":"2026-08-04","close":40400.0},{"date":"2026-08-05","close":40500.0},{"date":"2026-08-06","close":40750.0},{"date":"2026-08-07","close":40050.0},{"date":"2026-08-10","close":42650.0},{"date":"2026-08-11","close":38900.0},{"date":"2026-08-12","close":38100.0},{"date":"2026-08-13","close":37600.0},{"date":"2026-08-14","close":37300.0},{"date":"2026-08-18","close":33850.0},{"date":"2026-08-19","close":33100.0},{"date":"2026-08-20","close":34500.0},{"date":"2026-08-21","close":32300.0},{"date":"2026-08-24","close":33250.0},{"date":"2026-08-25","close":32950.0},{"date":"2026-08-26","close":33550.0},{"date":"2026-08-27","close":33450.0},{"date":"2026-08-28","close":33000.0},{"date":"2026-08-31","close":33200.0},{"date":"2026-09-01","close":33350.0},{"date":"2026-09-02","close":32000.0},{"date":"2026-09-03","close":31100.0},{"date":"2026-09-04","close":31050.0},{"date":"2026-09-07","close":31050.0},{"date":"2026-09-08","close":30450.0},{"date":"2026-09-09","close":30400.0},{"date":"2026-09-10","close":29550.0},{"date":"2026-09-11","close":29500.0},{"date":"2026-09-14","close":29350.0},{"date":"2026-09-15","close":30150.0},{"date":"2026-09-16","close":29350.0},{"date":"2026-09-17","close":29550.0},{"date":"2026-09-18","close":28900.0},{"date":"2026-09-21","close":28750.0},{"date":"2026-09-22","close":28450.0},{"date":"2026-09-23","close":32600.0},{"date":"2026-09-28","close":31450.0},{"date":"2026-09-29","close":30900.0},{"date":"2026-09-30","close":32800.0},{"date":"2026-10-01","close":33150.0},{"date":"2026-10-02","close":31900.0},{"date":"2026-10-06","close":31600.0},{"date":"2026-10-07","close":31100.0},{"date":"2026-10-08","close":29700.0},{"date":"2026-10-12","close":28150.0},{"date":"2026-10-13","close":27250.0},{"date":"2026-10-14","close":26800.0},{"date":"2026-10-15","close":25050.0},{"date":"2026-10-16","close":26350.0},{"date":"2026-10-19","close":27850.0},{"date":"2026-10-20","close":26900.0},{"date":"2026-10-21","close":27600.0},{"date":"2026-10-22","close":26350.0},{"date":"2026-10-23","close":25900.0}],"chart_data":[{"date":"2024-10-23","open":37650,"high":38500,"low":35350,"close":36800,"volume":348377,"rsi_14":43.81,"sma_20":41607.5},{"date":"2024-10-24","open":36000,"high":37150,"low":35600,"close":36200,"volume":185828,"rsi_14":43.6,"sma_20":41170.0},{"date":"2024-10-25","open":35800,"high":37300,"low":34800,"close":34800,"volume":284613,"rsi_14":28.49,"sma_20":40640.0},{"date":"2024-10-28","open":34850,"high":35500,"low":33200,"close":34250,"volume":295053,"rsi_14":26.13,"sma_20":40290.0},{"date":"2024-10-29","open":34250,"high":36800,"low":32200,"close":33950,"volume":985094,"rsi_14":28.57,"sma_20":39800.0},{"date":"2024-10-30","open":33600,"high":33750,"low":31800,"close":32150,"volume":301365,"rsi_14":13.54,"sma_20":39277.5},{"date":"2024-10-31","open":32000,"high":34900,"low":31600,"close":32700,"volume":416485,"rsi_14":12.73,"sma_20":38942.5},{"date":"2024-11-01","open":32350,"high":32500,"low":30400,"close":30700,"volume":271702,"rsi_14":12.5,"sma_20":38532.5},{"date":"2024-11-04","open":30900,"high":34100,"low":30150,"close":32600,"volume":460793,"rsi_14":19.38,"sma_20":38022.5},{"date":"2024-11-05","open":32300,"high":33000,"low":31650,"close":31900,"volume":145559,"rsi_14":22.92,"sma_20":37457.5},{"date":"2024-11-06","open":32400,"high":35250,"low":32400,"close":34250,"volume":478055,"rsi_14":33.82,"sma_20":37105.0},{"date":"2024-11-07","open":35400,"high":36800,"low":33600,"close":33850,"volume":365003,"rsi_14":34.52,"sma_20":36597.5},{"date":"2024-11-08","open":33900,"high":35950,"low":33850,"close":34550,"volume":285127,"rsi_14":33.33,"sma_20":36090.0},{"date":"2024-11-11","open":34850,"high":35000,"low":31150,"close":31550,"volume":400140,"rsi_14":32.16,"sma_20":35517.5},{"date":"2024-11-12","open":31250,"high":32350,"low":30150,"close":30400,"volume":269861,"rsi_14":31.61,"sma_20":34862.5},{"date":"2024-11-13","open":30400,"high":31350,"low":29550,"close":30600,"volume":205965,"rsi_14":33.53,"sma_20":34390.0},{"date":"2024-11-14","open":31250,"high":32800,"low":28150,"close":28300,"volume":301427,"rsi_14":31.84,"sma_20":33815.0},{"date":"2024-11-15","open":28800,"high":34500,"low":28300,"close":30050,"volume":1266682,"rsi_14":39.01,"sma_20":33365.0},{"date":"2024-11-18","open":29000,"high":31600,"low":27250,"close":31150,"volume":349352,"rsi_14":42.96,"sma_20":32920.0},{"date":"2024-11-19","open":30800,"high":32600,"low":30650,"close":31400,"volume":154939,"rsi_14":47.96,"sma_20":32607.5,"sma_60":35673.33},{"date":"2024-11-20","open":31750,"high":35700,"low":30900,"close":34800,"volume":624301,"rsi_14":54.95,"sma_20":32507.5,"sma_60":35858.33},{"date":"2024-11-21","open":34800,"high":36350,"low":32850,"close":34500,"volume":384126,"rsi_14":59.74,"sma_20":32422.5,"sma_60":36038.33},{"date":"2024-11-22","open":34100,"high":38000,"low":34000,"close":37500,"volume":481986,"rsi_14":61.89,"sma_20":32557.5,"sma_60":36225.0},{"date":"2024-11-25","open":37050,"high":38750,"low":36300,"close":36400,"volume":432545,"rsi_14":60.71,"sma_20":32665.0,"sma_60":36432.5},{"date":"2024-11-26","open":36400,"high":39200,"low":34950,"close":38450,"volume":366922,"rsi_14":60.14,"sma_20":32890.0,"sma_60":36631.67},{"date":"2024-11-27","open":38450,"high":39900,"low":36750,"close":37200,"volume":356265,"rsi_14":57.77,"sma_20":33142.5,"sma_60":36685.83},{"date":"2024-11-28","open":37350,"high":48350,"low":36750,"close":43850,"volume":4875215,"rsi_14":66.91,"sma_20":33700.0,"sma_60":36870.0},{"date":"2024-11-29","open":45600,"high":48800,"low":42500,"close":42850,"volume":3892340,"rsi_14":72.16,"sma_20":34307.5,"sma_60":37001.67},{"date":"2024-12-02","open":43100,"high":43650,"low":41200,"close":41500,"volume":638503,"rsi_14":71.6,"sma_20":34752.5,"sma_60":37098.33},{"date":"2024-12-03","open":41100,"high":43450,"low":40550,"close":41650,"volume":681578,"rsi_14":71.54,"sma_20":35240.0,"sma_60":37152.5},{"date":"2024-12-04","open":40050,"high":42550,"low":39000,"close":41550,"volume":649185,"rsi_14":78.25,"sma_20":35605.0,"sma_60":37285.83},{"date":"2024-12-05","open":41050,"high":41700,"low":39050,"close":39100,"volume":428251,"rsi_14":68.74,"sma_20":35867.5,"sma_60":37406.67},{"date":"2024-12-06","open":38550,"high":39200,"low":35550,"close":38150,"volume":453667,"rsi_14":64.58,"sma_20":36047.5,"sma_60":37519.17},{"date":"2024-12-09","open":36650,"high":37700,"low":35500,"close":35500,"volume":254417,"rsi_14":57.77,"sma_20":36245.0,"sma_60":37608.33},{"date":"2024-12-10","open":36100,"high":39350,"low":36100,"close":39350,"volume":302880,"rsi_14":58.47,"sma_20":36692.5,"sma_60":37760.83},{"date":"2024-12-11","open":40350,"high":42700,"low":39050,"close":41500,"volume":593620,"rsi_14":62.2,"sma_20":37237.5,"sma_60":37895.83},{"date":"2024-12-12","open":41750,"high":42700,"low":40000,"close":41350,"volume":331093,"rsi_14":57.45,"sma_20":37890.0,"sma_60":38025.83},{"date":"2024-12-13","open":41000,"high":42600,"low":40350,"close":41950,"volume":284313,"rsi_14":60.95,"sma_20":38485.0,"sma_60":38033.33},{"date":"2024-12-16","open":41950,"high":43900,"low":41700,"close":42750,"volume":307898,"rsi_14":58.92,"sma_20":39065.0,"sma_60":38076.67},{"date":"2024-12-17","open":42900,"high":44350,"low":41650,"close":42600,"volume":299231,"rsi_14":61.74,"sma_20":39625.0,"sma_60":38123.33},{"date":"2024-12-18","open":42000,"high":42000,"low":40050,"close":40100,"volume":253927,"rsi_14":40.05,"sma_20":39890.0,"sma_60":38001.67},{"date":"2024-12-19","open":38150,"high":40300,"low":38000,"close":39200,"volume":189157,"rsi_14":40.27,"sma_20":40125.0,"sma_60":37905.83},{"date":"2024-12-20","open":39200,"high":39500,"low":37150,"close":37250,"volume":142158,"rsi_14":39.02,"sma_20":40112.5,"sma_60":37770.0},{"date":"2024-12-23","open":37500,"high":44750,"low":37500,"close":44100,"volume":830720,"rsi_14":54.7,"sma_20":40497.5,"sma_60":37817.5},{"date":"2024-12-24","open":43850,"high":44950,"low":43150,"close":44000,"volume":225667,"rsi_14":54.7,"sma_20":40775.0,"sma_60":37821.67},{"date":"2024-12-26","open":44250,"high":44750,"low":42500,"close":43350,"volume":155052,"rsi_14":58.76,"sma_20":41082.5,"sma_60":37834.17},{"date":"2024-12-27","open":43050,"high":43500,"low":39950,"close":40150,"volume":248108,"rsi_14":53.77,"sma_20":40897.5,"sma_60":37846.67},{"date":"2024-12-30","open":40000,"high":41500,"low":39500,"close":41000,"volume":153762,"rsi_14":61.13,"sma_20":40805.0,"sma_60":37881.67},{"date":"2025-01-02","open":42950,"high":44000,"low":41900,"close":42650,"volume":253971,"rsi_14":57.33,"sma_20":40862.5,"sma_60":37879.17},{"date":"2025-01-03","open":42350,"high":46200,"low":41850,"close":45250,"volume":362645,"rsi_14":58.17,"sma_20":41042.5,"sma_60":37913.33},{"date":"2025-01-06","open":44850,"high":52100,"low":44100,"close":48250,"volume":1494727,"rsi_14":63.37,"sma_20":41377.5,"sma_60":38029.17},{"date":"2025-01-07","open":47600,"high":51800,"low":46000,"close":50500,"volume":759420,"rsi_14":65.57,"sma_20":41947.5,"sma_60":38137.5},{"date":"2025-01-08","open":49550,"high":51400,"low":47600,"close":47650,"volume":443541,"rsi_14":58.31,"sma_20":42422.5,"sma_60":38186.67},{"date":"2025-01-09","open":48200,"high":49100,"low":46850,"close":47900,"volume":203199,"rsi_14":58.95,"sma_20":43042.5,"sma_60":38268.33},{"date":"2025-01-10","open":47750,"high":49350,"low":47050,"close":47200,"volume":221813,"rsi_14":62.77,"sma_20":43435.0,"sma_60":38330.0},{"date":"2025-01-13","open":46700,"high":52400,"low":46350,"close":49700,"volume":747589,"rsi_14":67.86,"sma_20":43845.0,"sma_60":38490.83},{"date":"2025-01-14","open":50200,"high":50800,"low":47850,"close":47950,"volume":237297,"rsi_14":68.32,"sma_20":44175.0,"sma_60":38626.67},{"date":"2025-01-15","open":48200,"high":48600,"low":46000,"close":46000,"volume":210805,"rsi_14":53.91,"sma_20":44377.5,"sma_60":38742.5},{"date":"2025-01-16","open":46550,"high":48000,"low":46200,"close":46650,"volume":183142,"rsi_14":55.33,"sma_20":44572.5,"sma_60":38852.5},{"date":"2025-01-17","open":46650,"high":47000,"low":43750,"close":44350,"volume":288354,"rsi_14":51.89,"sma_20":44660.0,"sma_60":38964.17},{"date":"2025-01-20","open":43650,"high":45600,"low":43050,"close":45100,"volume":182545,"rsi_14":60.29,"sma_20":44910.0,"sma_60":39102.5},{"date":"2025-01-21","open":45500,"high":46350,"low":44300,"close":45600,"volume":175175,"rsi_14":59.7,"sma_20":45230.0,"sma_60":39259.17},{"date":"2025-01-22","open":45600,"high":46000,"low":43800,"close":43800,"volume":225217,"rsi_14":52.41,"sma_20":45557.5,"sma_60":39409.17},{"date":"2025-01-23","open":44450,"high":46550,"low":43800,"close":44600,"volume":282058,"rsi_14":48.53,"sma_20":45582.5,"sma_60":39581.67},{"date":"2025-01-24","open":44900,"high":47500,"low":44250,"close":45850,"volume":265425,"rsi_14":44.09,"sma_20":45675.0,"sma_60":39780.0},{"date":"2025-01-31","open":46500,"high":48250,"low":46450,"close":47500,"volume":266653,"rsi_14":42.39,"sma_20":45882.5,"sma_60":40035.83},{"date":"2025-02-03","open":46850,"high":49450,"low":46000,"close":46800,"volume":248063,"rsi_14":47.58,"sma_20":46215.0,"sma_60":40270.83},{"date":"2025-02-04","open":47450,"high":48850,"low":46650,"close":47100,"volume":204366,"rsi_14":47.73,"sma_20":46520.0,"sma_60":40544.17},{"date":"2025-02-05","open":47900,"high":50600,"low":46600,"close":47700,"volume":393497,"rsi_14":51.43,"sma_20":46772.5,"sma_60":40795.83},{"date":"2025-02-06","open":47700,"high":49350,"low":47300,"close":47750,"volume":261531,"rsi_14":43.52,"sma_20":46897.5,"sma_60":41060.0},{"date":"2025-02-07","open":47900,"high":48200,"low":46600,"close":46750,"volume":140818,"rsi_14":45.8,"sma_20":46822.5,"sma_60":41268.33},{"date":"2025-02-10","open":46400,"high":54600,"low":46250,"close":53000,"volume":991248,"rsi_14":68.82,"sma_20":46947.5,"sma_60":41587.5},{"date":"2025-02-11","open":52100,"high":60800,"low":52100,"close":55000,"volume":1361176,"rsi_14":70.93,"sma_20":47315.0,"sma_60":41928.33},{"date":"2025-02-12","open":55400,"high":57100,"low":53100,"close":55000,"volume":324226,"rsi_14":80.17,"sma_20":47670.0,"sma_60":42319.17},{"date":"2025-02-13","open":54900,"high":57900,"low":53200,"close":55300,"volume":239459,"rsi_14":79.65,"sma_20":48075.0,"sma_60":42734.17},{"date":"2025-02-14","open":55400,"high":55900,"low":50700,"close":51800,"volume":361944,"rsi_14":65.35,"sma_20":48180.0,"sma_60":43087.5},{"date":"2025-02-17","open":52000,"high":53300,"low":51300,"close":52900,"volume":130640,"rsi_14":73.33,"sma_20":48427.5,"sma_60":43497.5},{"date":"2025-02-18","open":53000,"high":56300,"low":52400,"close":55900,"volume":236313,"rsi_14":76.04,"sma_20":48922.5,"sma_60":43928.33},{"date":"2025-02-19","open":55100,"high":55400,"low":52500,"close":54000,"volume":203797,"rsi_14":68.23,"sma_20":49290.0,"sma_60":44309.17},{"date":"2025-02-20","open":55900,"high":58500,"low":51300,"close":52900,"volume":420890,"rsi_14":62.39,"sma_20":49717.5,"sma_60":44667.5,"sma_120":40170.42},{"date":"2025-02-21","open":53000,"high":54900,"low":52100,"close":53900,"volume":182452,"rsi_14":66.06,"sma_20":50157.5,"sma_60":44985.83,"sma_120":40422.08},{"date":"2025-02-24","open":52600,"high":54300,"low":50700,"close":53900,"volume":122143,"rsi_14":65.6,"sma_20":50572.5,"sma_60":45309.17,"sma_120":40673.75},{"date":"2025-02-25","open":53900,"high":55000,"low":52200,"close":53000,"volume":131408,"rsi_14":61.99,"sma_20":51032.5,"sma_60":45567.5,"sma_120":40896.25},{"date":"2025-02-26","open":53500,"high":54000,"low":51700,"close":53000,"volume":98263,"rsi_14":61.9,"sma_20":51452.5,"sma_60":45844.17,"sma_120":41138.33},{"date":"2025-02-27","open":53000,"high":54600,"low":52200,"close":54100,"volume":138475,"rsi_14":66.59,"sma_20":51865.0,"sma_60":46105.0,"sma_120":41368.33},{"date":"2025-02-28","open":53000,"high":56000,"low":52600,"close":53500,"volume":215579,"rsi_14":51.52,"sma_20":52165.0,"sma_60":46376.67,"sma_120":41531.25},{"date":"2025-03-04","open":52600,"high":53100,"low":48700,"close":49750,"volume":367381,"rsi_14":35.62,"sma_20":52312.5,"sma_60":46475.0,"sma_120":41672.5},{"date":"2025-03-05","open":50300,"high":51700,"low":48600,"close":48850,"volume":218357,"rsi_14":33.94,"sma_20":52400.0,"sma_60":46575.0,"sma_120":41788.33},{"date":"2025-03-06","open":49150,"high":49250,"low":46450,"close":46800,"volume":254758,"rsi_14":29.67,"sma_20":52355.0,"sma_60":46663.33,"sma_120":41880.83},{"date":"2025-03-07","open":46350,"high":47700,"low":43700,"close":43900,"volume":261913,"rsi_14":30.54,"sma_20":52162.5,"sma_60":46700.83,"sma_120":41926.67},{"date":"2025-03-10","open":44300,"high":46600,"low":43300,"close":45450,"volume":153368,"rsi_14":32.05,"sma_20":52097.5,"sma_60":46765.83,"sma_120":42025.83},{"date":"2025-03-11","open":44500,"high":47950,"low":44300,"close":47000,"volume":226649,"rsi_14":26.94,"sma_20":51797.5,"sma_60":46897.5,"sma_120":42152.08},{"date":"2025-03-12","open":47000,"high":47800,"low":45000,"close":45100,"volume":158454,"rsi_14":26.94,"sma_20":51302.5,"sma_60":47013.33,"sma_120":42266.25},{"date":"2025-03-13","open":45250,"high":45550,"low":44100,"close":44200,"volume":110787,"rsi_14":27.23,"sma_20":50762.5,"sma_60":47158.33,"sma_120":42383.33},{"date":"2025-03-14","open":44100,"high":46650,"low":44100,"close":45600,"volume":115574,"rsi_14":28.72,"sma_20":50277.5,"sma_60":47262.5,"sma_120":42511.67},{"date":"2025-03-17","open":46500,"high":47350,"low":44300,"close":45300,"volume":184850,"rsi_14":28.28,"sma_20":49952.5,"sma_60":47325.83,"sma_120":42610.83},{"date":"2025-03-18","open":45550,"high":49250,"low":45500,"close":48350,"volume":265433,"rsi_14":39.41,"sma_20":49725.0,"sma_60":47442.5,"sma_120":42734.17},{"date":"2025-03-19","open":48250,"high":48250,"low":45350,"close":45700,"volume":166042,"rsi_14":35.16,"sma_20":49215.0,"sma_60":47505.0,"sma_120":42769.17},{"date":"2025-03-20","open":46700,"high":47200,"low":42450,"close":43100,"volume":206958,"rsi_14":28.93,"sma_20":48670.0,"sma_60":47510.83,"sma_120":42793.75},{"date":"2025-03-21","open":43250,"high":43800,"low":41000,"close":42000,"volume":141171,"rsi_14":28.38,"sma_20":48125.0,"sma_60":47500.83,"sma_120":42812.08},{"date":"2025-03-24","open":42000,"high":42500,"low":40900,"close":40900,"volume":107511,"rsi_14":31.52,"sma_20":47475.0,"sma_60":47514.17,"sma_120":42757.92},{"date":"2025-03-25","open":41450,"high":42950,"low":41200,"close":41900,"volume":127743,"rsi_14":35.55,"sma_20":46875.0,"sma_60":47559.17,"sma_120":42732.5},{"date":"2025-03-26","open":42550,"high":43300,"low":42000,"close":42500,"volume":93508,"rsi_14":40.49,"sma_20":46350.0,"sma_60":47646.67,"sma_120":42708.33},{"date":"2025-03-27","open":42500,"high":42900,"low":40950,"close":41900,"volume":85486,"rsi_14":45.07,"sma_20":45795.0,"sma_60":47610.0,"sma_120":42713.75},{"date":"2025-03-28","open":42650,"high":43300,"low":41700,"close":42750,"volume":145945,"rsi_14":43.11,"sma_20":45227.5,"sma_60":47589.17,"sma_120":42705.42},{"date":"2025-03-31","open":41400,"high":42450,"low":39750,"close":40100,"volume":136518,"rsi_14":33.33,"sma_20":44557.5,"sma_60":47535.0,"sma_120":42684.58},{"date":"2025-04-01","open":41500,"high":43250,"low":41500,"close":42050,"volume":125643,"rsi_14":42.65,"sma_20":44172.5,"sma_60":47566.67,"sma_120":42706.67},{"date":"2025-04-02","open":41850,"high":42150,"low":39550,"close":41000,"volume":104942,"rsi_14":42.34,"sma_20":43780.0,"sma_60":47566.67,"sma_120":42724.17},{"date":"2025-04-03","open":40050,"high":42650,"low":40050,"close":42150,"volume":63525,"rsi_14":41.65,"sma_20":43547.5,"sma_60":47558.33,"sma_120":42718.75},{"date":"2025-04-04","open":41500,"high":42000,"low":39450,"close":40400,"volume":100332,"rsi_14":38.91,"sma_20":43372.5,"sma_60":47477.5,"sma_120":42695.42},{"date":"2025-04-07","open":38000,"high":38450,"low":35950,"close":36000,"volume":135271,"rsi_14":23.67,"sma_20":42900.0,"sma_60":47273.33,"sma_120":42651.25},{"date":"2025-04-08","open":37500,"high":39000,"low":37050,"close":38300,"volume":110641,"rsi_14":33.98,"sma_20":42465.0,"sma_60":47070.0,"sma_120":42603.75},{"date":"2025-04-09","open":38250,"high":38750,"low":35600,"close":36450,"volume":82998,"rsi_14":35.12,"sma_20":42032.5,"sma_60":46883.33,"sma_120":42535.0},{"date":"2025-04-10","open":38850,"high":39250,"low":37650,"close":39100,"volume":81685,"rsi_14":43.93,"sma_20":41777.5,"sma_60":46736.67,"sma_120":42502.5},{"date":"2025-04-11","open":38200,"high":40500,"low":37950,"close":40050,"volume":69357,"rsi_14":48.21,"sma_20":41500.0,"sma_60":46617.5,"sma_120":42473.75},{"date":"2025-04-14","open":40150,"high":41200,"low":38800,"close":40250,"volume":54771,"rsi_14":46.41,"sma_20":41247.5,"sma_60":46460.0,"sma_120":42475.42},{"date":"2025-04-15","open":40400,"high":41350,"low":39200,"close":41000,"volume":93104,"rsi_14":46.75,"sma_20":40880.0,"sma_60":46344.17,"sma_120":42485.42},{"date":"2025-04-16","open":41450,"high":41900,"low":39500,"close":39800,"volume":66781,"rsi_14":45.57,"sma_20":40585.0,"sma_60":46240.83,"sma_120":42491.67},{"date":"2025-04-17","open":39550,"high":42650,"low":39550,"close":42450,"volume":100493,"rsi_14":49.41,"sma_20":40552.5,"sma_60":46170.83,"sma_120":42511.67},{"date":"2025-04-18","open":43450,"high":44700,"low":42350,"close":43600,"volume":110679,"rsi_14":57.29,"sma_20":40632.5,"sma_60":46158.33,"sma_120":42561.25},{"date":"2025-04-21","open":44500,"high":44600,"low":42650,"close":43250,"volume":61606,"rsi_14":52.68,"sma_20":40750.0,"sma_60":46127.5,"sma_120":42615.0},{"date":"2025-04-22","open":42500,"high":43900,"low":42500,"close":42950,"volume":47797,"rsi_14":54.5,"sma_20":40802.5,"sma_60":46083.33,"sma_120":42671.25},{"date":"2025-04-23","open":43450,"high":43800,"low":42350,"close":42500,"volume":55409,"rsi_14":50.84,"sma_20":40802.5,"sma_60":46061.67,"sma_120":42735.42},{"date":"2025-04-24","open":42600,"high":43800,"low":42150,"close":42800,"volume":49732,"rsi_14":56.15,"sma_20":40847.5,"sma_60":46031.67,"sma_120":42806.67},{"date":"2025-04-25","open":42850,"high":44550,"low":42600,"close":43100,"volume":60058,"rsi_14":73.05,"sma_20":40865.0,"sma_60":45985.83,"sma_120":42882.92},{"date":"2025-04-28","open":42700,"high":43350,"low":41050,"close":41300,"volume":44028,"rsi_14":60.07,"sma_20":40925.0,"sma_60":45882.5,"sma_120":42959.17},{"date":"2025-04-29","open":41550,"high":41850,"low":40500,"close":40700,"volume":62414,"rsi_14":65.57,"sma_20":40857.5,"sma_60":45780.83,"sma_120":43025.83},{"date":"2025-04-30","open":41050,"high":42600,"low":40750,"close":42000,"volume":69782,"rsi_14":61.79,"sma_20":40907.5,"sma_60":45695.83,"sma_120":43120.0},{"date":"2025-05-02","open":41750,"high":42050,"low":41150,"close":41550,"volume":42415,"rsi_14":56.36,"sma_20":40877.5,"sma_60":45593.33,"sma_120":43194.58},{"date":"2025-05-07","open":40500,"high":40700,"low":39200,"close":39550,"volume":57748,"rsi_14":47.43,"sma_20":40835.0,"sma_60":45456.67,"sma_120":43258.33},{"date":"2025-05-08","open":39500,"high":40600,"low":39300,"close":39400,"volume":81603,"rsi_14":43.85,"sma_20":41005.0,"sma_60":45334.17,"sma_120":43301.25},{"date":"2025-05-09","open":39500,"high":39650,"low":38300,"close":39000,"volume":56910,"rsi_14":46.72,"sma_20":41040.0,"sma_60":45100.83,"sma_120":43344.17},{"date":"2025-05-12","open":39350,"high":39400,"low":38300,"close":39000,"volume":35621,"rsi_14":31.94,"sma_20":41167.5,"sma_60":44834.17,"sma_120":43381.25},{"date":"2025-05-13","open":38800,"high":40700,"low":38800,"close":39700,"volume":60916,"rsi_14":28.57,"sma_20":41197.5,"sma_60":44579.17,"sma_120":43449.17},{"date":"2025-05-14","open":39350,"high":39800,"low":38400,"close":39550,"volume":59675,"rsi_14":29.21,"sma_20":41172.5,"sma_60":44316.67,"sma_120":43525.42},{"date":"2025-05-15","open":39850,"high":41550,"low":39000,"close":40850,"volume":80193,"rsi_14":39.39,"sma_20":41202.5,"sma_60":44134.17,"sma_120":43610.83},{"date":"2025-05-16","open":41800,"high":43100,"low":41300,"close":42450,"volume":77444,"rsi_14":49.77,"sma_20":41275.0,"sma_60":43960.0,"sma_120":43728.75},{"date":"2025-05-19","open":41400,"high":41600,"low":40200,"close":40750,"volume":44786,"rsi_14":41.77,"sma_20":41322.5,"sma_60":43707.5,"sma_120":43817.92},{"date":"2025-05-20","open":40900,"high":42150,"low":39300,"close":39300,"volume":55369,"rsi_14":36.03,"sma_20":41165.0,"sma_60":43462.5,"sma_120":43885.83},{"date":"2025-05-21","open":39550,"high":42500,"low":39450,"close":42150,"volume":77161,"rsi_14":52.9,"sma_20":41092.5,"sma_60":43283.33,"sma_120":43975.42},{"date":"2025-05-22","open":46650,"high":47500,"low":43450,"close":44500,"volume":432329,"rsi_14":61.59,"sma_20":41155.0,"sma_60":43126.67,"sma_120":44056.25},{"date":"2025-05-23","open":43750,"high":43850,"low":42650,"close":43250,"volume":81926,"rsi_14":53.82,"sma_20":41170.0,"sma_60":42949.17,"sma_120":44129.17},{"date":"2025-05-26","open":42750,"high":44200,"low":42500,"close":42850,"volume":47007,"rsi_14":53.99,"sma_20":41187.5,"sma_60":42780.0,"sma_120":44173.75},{"date":"2025-05-27","open":42550,"high":43400,"low":42350,"close":42600,"volume":36459,"rsi_14":60.48,"sma_20":41177.5,"sma_60":42606.67,"sma_120":44225.42},{"date":"2025-05-28","open":44450,"high":45000,"low":42750,"close":43050,"volume":110924,"rsi_14":62.29,"sma_20":41175.0,"sma_60":42422.5,"sma_120":44263.75},{"date":"2025-05-29","open":43100,"high":43150,"low":40850,"close":41300,"volume":99095,"rsi_14":57.1,"sma_20":41175.0,"sma_60":42219.17,"sma_120":44297.92},{"date":"2025-05-30","open":41450,"high":41900,"low":41000,"close":41750,"volume":30968,"rsi_14":58.26,"sma_20":41227.5,"sma_60":42085.83,"sma_120":44280.42},{"date":"2025-06-02","open":42900,"high":47500,"low":42350,"close":45750,"volume":444062,"rsi_14":65.16,"sma_20":41415.0,"sma_60":42034.17,"sma_120":44304.58},{"date":"2025-06-04","open":45150,"high":46750,"low":44950,"close":45550,"volume":82236,"rsi_14":65.0,"sma_20":41615.0,"sma_60":42013.33,"sma_120":44338.33},{"date":"2025-06-05","open":45350,"high":45350,"low":43200,"close":43800,"volume":110949,"rsi_14":57.21,"sma_20":41827.5,"sma_60":42011.67,"sma_120":44356.25},{"date":"2025-06-09","open":43800,"high":44050,"low":42500,"close":43400,"volume":66836,"rsi_14":52.47,"sma_20":42027.5,"sma_60":41977.5,"sma_120":44371.67},{"date":"2025-06-10","open":43450,"high":44600,"low":42850,"close":43800,"volume":51952,"rsi_14":58.5,"sma_20":42267.5,"sma_60":41924.17,"sma_120":44410.83},{"date":"2025-06-11","open":44650,"high":48900,"low":44300,"close":48700,"volume":220980,"rsi_14":71.96,"sma_20":42752.5,"sma_60":41984.17,"sma_120":44498.75},{"date":"2025-06-12","open":48000,"high":48000,"low":46450,"close":46500,"volume":86393,"rsi_14":60.48,"sma_20":43092.5,"sma_60":42022.5,"sma_120":44590.42},{"date":"2025-06-13","open":47800,"high":47800,"low":44550,"close":46700,"volume":115850,"rsi_14":55.91,"sma_20":43450.0,"sma_60":42040.83,"sma_120":44651.67},{"date":"2025-06-16","open":46350,"high":46800,"low":45350,"close":46300,"volume":71901,"rsi_14":58.59,"sma_20":43722.5,"sma_60":42057.5,"sma_120":44691.67},{"date":"2025-06-17","open":47000,"high":47000,"low":45250,"close":46250,"volume":76737,"rsi_14":59.77,"sma_20":43912.5,"sma_60":42022.5,"sma_120":44732.5},{"date":"2025-06-18","open":45500,"high":46100,"low":44800,"close":44950,"volume":53253,"rsi_14":56.37,"sma_20":44122.5,"sma_60":42010.0,"sma_120":44757.5},{"date":"2025-06-19","open":45100,"high":46350,"low":44800,"close":45650,"volume":54300,"rsi_14":56.95,"sma_20":44440.0,"sma_60":42052.5,"sma_120":44781.67},{"date":"2025-06-20","open":45950,"high":46300,"low":44500,"close":44900,"volume":65090,"rsi_14":60.17,"sma_20":44577.5,"sma_60":42100.83,"sma_120":44800.83},{"date":"2025-06-23","open":44900,"high":46450,"low":44100,"close":45850,"volume":96902,"rsi_14":61.26,"sma_20":44645.0,"sma_60":42183.33,"sma_120":44848.75},{"date":"2025-06-24","open":46200,"high":47700,"low":46100,"close":46200,"volume":94203,"rsi_14":51.55,"sma_20":44792.5,"sma_60":42255.0,"sma_120":44907.08},{"date":"2025-06-25","open":46200,"high":49600,"low":45750,"close":47500,"volume":179815,"rsi_14":56.23,"sma_20":45025.0,"sma_60":42338.33,"sma_120":44992.5},{"date":"2025-06-26","open":47450,"high":47800,"low":45500,"close":46350,"volume":67852,"rsi_14":58.47,"sma_20":45212.5,"sma_60":42412.5,"sma_120":45011.25},{"date":"2025-06-27","open":46900,"high":48900,"low":45600,"close":47400,"volume":98053,"rsi_14":62.74,"sma_20":45430.0,"sma_60":42490.0,"sma_120":45039.58},{"date":"2025-06-30","open":47050,"high":47150,"low":45650,"close":46550,"volume":41899,"rsi_14":58.51,"sma_20":45692.5,"sma_60":42597.5,"sma_120":45066.25},{"date":"2025-07-01","open":47800,"high":47800,"low":46500,"close":47000,"volume":56556,"rsi_14":42.74,"sma_20":45955.0,"sma_60":42680.0,"sma_120":45123.33},{"date":"2025-07-02","open":46550,"high":47200,"low":45300,"close":46200,"volume":64617,"rsi_14":48.54,"sma_20":45977.5,"sma_60":42766.67,"sma_120":45166.67},{"date":"2025-07-03","open":46450,"high":46950,"low":45850,"close":46150,"volume":41178,"rsi_14":47.29,"sma_20":46007.5,"sma_60":42833.33,"sma_120":45195.83},{"date":"2025-07-04","open":46350,"high":46700,"low":44400,"close":44900,"volume":82331,"rsi_14":43.64,"sma_20":46062.5,"sma_60":42908.33,"sma_120":45192.92},{"date":"2025-07-07","open":44950,"high":45850,"low":43750,"close":45600,"volume":33048,"rsi_14":47.21,"sma_20":46172.5,"sma_60":43068.33,"sma_120":45170.83},{"date":"2025-07-08","open":45000,"high":45800,"low":44900,"close":45250,"volume":33736,"rsi_14":51.4,"sma_20":46245.0,"sma_60":43184.17,"sma_120":45127.08},{"date":"2025-07-09","open":45550,"high":45550,"low":42850,"close":43600,"volume":130854,"rsi_14":41.2,"sma_20":45990.0,"sma_60":43303.33,"sma_120":45093.33},{"date":"2025-07-10","open":43800,"high":44000,"low":43050,"close":43700,"volume":34848,"rsi_14":44.55,"sma_20":45850.0,"sma_60":43380.0,"sma_120":45058.33},{"date":"2025-07-11","open":43700,"high":45600,"low":43500,"close":45000,"volume":54686,"rsi_14":46.26,"sma_20":45765.0,"sma_60":43462.5,"sma_120":45040.0},{"date":"2025-07-14","open":44750,"high":44850,"low":43750,"close":44250,"volume":34842,"rsi_14":41.7,"sma_20":45662.5,"sma_60":43529.17,"sma_120":44994.58},{"date":"2025-07-15","open":44250,"high":45300,"low":43800,"close":45250,"volume":36630,"rsi_14":40.17,"sma_20":45612.5,"sma_60":43600.0,"sma_120":44972.08},{"date":"2025-07-16","open":44800,"high":44850,"low":43700,"close":43900,"volume":45699,"rsi_14":39.48,"sma_20":45560.0,"sma_60":43668.33,"sma_120":44954.58},{"date":"2025-07-17","open":44300,"high":45350,"low":43350,"close":45100,"volume":58888,"rsi_14":40.25,"sma_20":45532.5,"sma_60":43712.5,"sma_120":44941.67},{"date":"2025-07-18","open":45000,"high":49000,"low":44450,"close":48700,"volume":195285,"rsi_14":57.39,"sma_20":45722.5,"sma_60":43797.5,"sma_120":44977.92},{"date":"2025-07-21","open":48350,"high":48650,"low":46700,"close":47600,"volume":64603,"rsi_14":51.97,"sma_20":45810.0,"sma_60":43870.0,"sma_120":44998.75},{"date":"2025-07-22","open":47350,"high":48400,"low":45600,"close":46850,"volume":65937,"rsi_14":52.15,"sma_20":45842.5,"sma_60":43935.0,"sma_120":45009.17},{"date":"2025-07-23","open":49400,"high":54400,"low":49000,"close":52700,"volume":364793,"rsi_14":65.63,"sma_20":46102.5,"sma_60":44105.0,"sma_120":45083.33},{"date":"2025-07-24","open":52000,"high":56200,"low":51800,"close":53000,"volume":291146,"rsi_14":70.25,"sma_20":46435.0,"sma_60":44275.0,"sma_120":45153.33},{"date":"2025-07-25","open":52600,"high":58000,"low":51500,"close":57300,"volume":224425,"rsi_14":74.79,"sma_20":46930.0,"sma_60":44511.67,"sma_120":45248.75},{"date":"2025-07-28","open":58700,"high":59900,"low":56300,"close":59000,"volume":179796,"rsi_14":77.56,"sma_20":47552.5,"sma_60":44806.67,"sma_120":45344.58},{"date":"2025-07-29","open":59800,"high":59900,"low":56700,"close":58200,"volume":126294,"rsi_14":80.29,"sma_20":48112.5,"sma_60":45098.33,"sma_120":45439.58},{"date":"2025-07-30","open":57500,"high":58800,"low":55600,"close":56000,"volume":92736,"rsi_14":73.47,"sma_20":48602.5,"sma_60":45331.67,"sma_120":45513.75},{"date":"2025-07-31","open":55000,"high":56800,"low":54900,"close":56100,"volume":89824,"rsi_14":72.2,"sma_20":49100.0,"sma_60":45574.17,"sma_120":45583.75},{"date":"2025-08-01","open":55000,"high":55000,"low":51000,"close":52100,"volume":163234,"rsi_14":63.89,"sma_20":49460.0,"sma_60":45783.33,"sma_120":45620.0},{"date":"2025-08-04","open":52100,"high":53000,"low":50800,"close":51800,"volume":76970,"rsi_14":61.89,"sma_20":49770.0,"sma_60":45990.0,"sma_120":45662.08},{"date":"2025-08-05","open":57000,"high":57100,"low":53200,"close":53900,"volume":265635,"rsi_14":67.67,"sma_20":50202.5,"sma_60":46238.33,"sma_120":45669.58},{"date":"2025-08-06","open":52500,"high":53900,"low":52400,"close":53000,"volume":49990,"rsi_14":64.11,"sma_20":50672.5,"sma_60":46471.67,"sma_120":45652.92},{"date":"2025-08-07","open":53000,"high":53000,"low":51500,"close":52100,"volume":68886,"rsi_14":56.72,"sma_20":51092.5,"sma_60":46678.33,"sma_120":45628.75},{"date":"2025-08-08","open":52400,"high":54800,"low":52200,"close":54000,"volume":62715,"rsi_14":62.26,"sma_20":51542.5,"sma_60":46919.17,"sma_120":45617.92},{"date":"2025-08-11","open":53900,"high":54000,"low":52300,"close":53200,"volume":44536,"rsi_14":62.14,"sma_20":51990.0,"sma_60":47125.0,"sma_120":45629.58},{"date":"2025-08-12","open":53200,"high":55700,"low":53200,"close":53300,"volume":60855,"rsi_14":51.47,"sma_20":52392.5,"sma_60":47305.83,"sma_120":45632.92},{"date":"2025-08-13","open":54600,"high":56600,"low":53100,"close":54900,"volume":87633,"rsi_14":54.38,"sma_20":52942.5,"sma_60":47541.67,"sma_120":45624.58},{"date":"2025-08-14","open":54700,"high":56200,"low":54100,"close":54600,"volume":58885,"rsi_14":42.37,"sma_20":53417.5,"sma_60":47796.67,"sma_120":45629.58},{"date":"2025-08-18","open":55000,"high":56700,"low":53600,"close":55000,"volume":86510,"rsi_14":37.8,"sma_20":53732.5,"sma_60":48010.83,"sma_120":45647.08},{"date":"2025-08-19","open":55600,"high":57800,"low":55100,"close":56500,"volume":101753,"rsi_14":45.03,"sma_20":54177.5,"sma_60":48210.83,"sma_120":45668.75},{"date":"2025-08-20","open":54800,"high":55800,"low":53000,"close":55700,"volume":84306,"rsi_14":49.04,"sma_20":54620.0,"sma_60":48418.33,"sma_120":45683.75},{"date":"2025-08-21","open":55200,"high":63000,"low":55200,"close":61900,"volume":251405,"rsi_14":63.3,"sma_20":55080.0,"sma_60":48735.83,"sma_120":45757.92},{"date":"2025-08-22","open":60500,"high":61000,"low":59100,"close":59600,"volume":89301,"rsi_14":68.66,"sma_20":55410.0,"sma_60":49019.17,"sma_120":45812.92},{"date":"2025-08-25","open":60900,"high":63900,"low":60800,"close":62200,"volume":115042,"rsi_14":73.21,"sma_20":55655.0,"sma_60":49338.33,"sma_120":45880.42},{"date":"2025-08-26","open":60300,"high":62600,"low":60300,"close":61900,"volume":67542,"rsi_14":69.42,"sma_20":55800.0,"sma_60":49681.67,"sma_120":45950.42},{"date":"2025-08-27","open":62500,"high":62600,"low":60900,"close":61900,"volume":47725,"rsi_14":72.59,"sma_20":55985.0,"sma_60":50017.5,"sma_120":46051.67},{"date":"2025-08-28","open":62900,"high":65200,"low":61700,"close":63500,"volume":148503,"rsi_14":77.94,"sma_20":56360.0,"sma_60":50313.33,"sma_120":46173.75},{"date":"2025-08-29","open":64600,"high":66600,"low":63200,"close":64100,"volume":65944,"rsi_14":76.44,"sma_20":56760.0,"sma_60":50622.5,"sma_120":46317.92},{"date":"2025-09-01","open":64500,"high":66300,"low":63200,"close":63600,"volume":80719,"rsi_14":77.66,"sma_20":57335.0,"sma_60":50952.5,"sma_120":46482.08},{"date":"2025-09-02","open":64200,"high":68800,"low":62000,"close":66400,"volume":143435,"rsi_14":80.47,"sma_20":58065.0,"sma_60":51335.83,"sma_120":46656.67},{"date":"2025-09-03","open":67000,"high":67500,"low":65600,"close":66400,"volume":68713,"rsi_14":78.89,"sma_20":58690.0,"sma_60":51712.5,"sma_120":46818.33},{"date":"2025-09-04","open":67600,"high":71000,"low":66500,"close":69900,"volume":120339,"rsi_14":83.12,"sma_20":59535.0,"sma_60":52065.83,"sma_120":47025.0},{"date":"2025-09-05","open":70500,"high":73700,"low":68800,"close":72400,"volume":137023,"rsi_14":84.52,"sma_20":60550.0,"sma_60":52497.5,"sma_120":47260.0},{"date":"2025-09-08","open":76400,"high":78900,"low":74600,"close":76300,"volume":288123,"rsi_14":85.87,"sma_20":61665.0,"sma_60":52990.83,"sma_120":47515.83},{"date":"2025-09-09","open":75900,"high":77800,"low":74700,"close":76500,"volume":116038,"rsi_14":88.52,"sma_20":62830.0,"sma_60":53494.17,"sma_120":47775.83},{"date":"2025-09-10","open":75400,"high":77800,"low":71500,"close":72700,"volume":218896,"rsi_14":71.95,"sma_20":63800.0,"sma_60":53935.0,"sma_120":47978.75},{"date":"2025-09-11","open":72400,"high":86500,"low":72300,"close":78500,"volume":551149,"rsi_14":83.63,"sma_20":64980.0,"sma_60":54494.17,"sma_120":48252.08},{"date":"2025-09-12","open":78800,"high":79400,"low":76500,"close":76600,"volume":121791,"rsi_14":76.28,"sma_20":66080.0,"sma_60":55010.0,"sma_120":48531.25},{"date":"2025-09-15","open":75100,"high":77300,"low":74100,"close":76400,"volume":76861,"rsi_14":76.56,"sma_20":67150.0,"sma_60":55535.0,"sma_120":48817.92},{"date":"2025-09-16","open":78500,"high":78700,"low":76600,"close":77000,"volume":73638,"rsi_14":77.06,"sma_20":68175.0,"sma_60":56054.17,"sma_120":49118.75},{"date":"2025-09-17","open":76600,"high":78100,"low":75900,"close":77200,"volume":37370,"rsi_14":75.85,"sma_20":69250.0,"sma_60":56570.83,"sma_120":49412.92},{"date":"2025-09-18","open":76987,"high":77684,"low":72704,"close":73700,"volume":125867,"rsi_14":67.01,"sma_20":69855.0,"sma_60":57012.5,"sma_120":49675.42},{"date":"2025-09-19","open":73500,"high":75500,"low":72100,"close":74700,"volume":63935,"rsi_14":68.94,"sma_20":70610.0,"sma_60":57485.0,"sma_120":49948.75},{"date":"2025-09-22","open":76300,"high":77700,"low":73000,"close":75900,"volume":91106,"rsi_14":67.15,"sma_20":71295.0,"sma_60":57960.0,"sma_120":50225.0},{"date":"2025-09-23","open":78300,"high":79000,"low":73800,"close":74400,"volume":143187,"rsi_14":63.7,"sma_20":71920.0,"sma_60":58424.17,"sma_120":50510.83},{"date":"2025-09-24","open":76800,"high":77500,"low":71600,"close":72700,"volume":111210,"rsi_14":55.11,"sma_20":72460.0,"sma_60":58852.5,"sma_120":50766.25},{"date":"2025-09-25","open":72500,"high":72500,"low":70100,"close":70800,"volume":80429,"rsi_14":47.01,"sma_20":72825.0,"sma_60":59262.5,"sma_120":51014.58},{"date":"2025-09-26","open":68800,"high":69800,"low":67200,"close":68200,"volume":81604,"rsi_14":34.12,"sma_20":73030.0,"sma_60":59630.0,"sma_120":51231.67},{"date":"2025-09-29","open":68700,"high":69000,"low":66900,"close":66900,"volume":45102,"rsi_14":31.95,"sma_20":73195.0,"sma_60":59996.67,"sma_120":51452.5},{"date":"2025-09-30","open":70000,"high":71100,"low":68000,"close":69700,"volume":77545,"rsi_14":44.14,"sma_20":73360.0,"sma_60":60398.33,"sma_120":51733.33},{"date":"2025-10-01","open":69500,"high":71900,"low":68000,"close":69400,"volume":91206,"rsi_14":27.36,"sma_20":73510.0,"sma_60":60800.83,"sma_120":51992.5},{"date":"2025-10-02","open":69900,"high":70200,"low":67500,"close":68100,"volume":68725,"rsi_14":28.21,"sma_20":73420.0,"sma_60":61209.17,"sma_120":52256.25},{"date":"2025-10-10","open":67600,"high":68800,"low":65600,"close":67700,"volume":74187,"rsi_14":27.92,"sma_20":73185.0,"sma_60":61609.17,"sma_120":52494.58},{"date":"2025-10-13","open":65000,"high":66400,"low":62700,"close":63500,"volume":98344,"rsi_14":21.03,"sma_20":72545.0,"sma_60":61917.5,"sma_120":52690.0},{"date":"2025-10-14","open":64400,"high":67200,"low":63100,"close":64100,"volume":57648,"rsi_14":22.36,"sma_20":71925.0,"sma_60":62248.33,"sma_120":52888.75},{"date":"2025-10-15","open":65800,"high":66900,"low":63100,"close":65200,"volume":80290,"rsi_14":29.63,"sma_20":71550.0,"sma_60":62580.83,"sma_120":53090.42},{"date":"2025-10-16","open":67100,"high":67900,"low":64600,"close":66900,"volume":80143,"rsi_14":32.74,"sma_20":70970.0,"sma_60":62964.17,"sma_120":53316.25},{"date":"2025-10-17","open":66500,"high":67000,"low":63500,"close":63700,"volume":67550,"rsi_14":25.2,"sma_20":70325.0,"sma_60":63274.17,"sma_120":53493.33},{"date":"2025-10-20","open":64100,"high":66000,"low":64100,"close":64400,"volume":28847,"rsi_14":28.99,"sma_20":69725.0,"sma_60":63535.83,"sma_120":53666.67},{"date":"2025-10-21","open":64700,"high":64700,"low":61500,"close":62600,"volume":127538,"rsi_14":28.87,"sma_20":69005.0,"sma_60":63785.83,"sma_120":53827.92},{"date":"2025-10-22","open":63000,"high":65700,"low":61400,"close":64300,"volume":61463,"rsi_14":36.29,"sma_20":68360.0,"sma_60":64076.67,"sma_120":54005.83},{"date":"2025-10-23","open":64300,"high":64900,"low":61500,"close":62300,"volume":58887,"rsi_14":37.23,"sma_20":67775.0,"sma_60":64236.67,"sma_120":54170.83},{"date":"2025-10-24","open":61300,"high":61800,"low":59900,"close":60400,"volume":82924,"rsi_14":36.29,"sma_20":67060.0,"sma_60":64360.0,"sma_120":54317.5},{"date":"2025-10-27","open":60300,"high":63000,"low":59800,"close":62600,"volume":62367,"rsi_14":34.63,"sma_20":66395.0,"sma_60":64448.33,"sma_120":54480.0},{"date":"2025-10-28","open":64000,"high":65100,"low":62600,"close":63400,"volume":69866,"rsi_14":37.29,"sma_20":65845.0,"sma_60":64521.67,"sma_120":54664.17},{"date":"2025-10-29","open":63700,"high":63700,"low":60500,"close":61200,"volume":65114,"rsi_14":35.92,"sma_20":65270.0,"sma_60":64571.67,"sma_120":54835.0},{"date":"2025-10-30","open":61900,"high":61900,"low":59100,"close":59800,"volume":89842,"rsi_14":34.51,"sma_20":64720.0,"sma_60":64635.0,"sma_120":54983.33},{"date":"2025-10-31","open":60300,"high":61800,"low":59400,"close":60500,"volume":75138,"rsi_14":43.18,"sma_20":64335.0,"sma_60":64708.33,"sma_120":55141.25},{"date":"2025-11-03","open":61000,"high":61800,"low":59100,"close":59800,"volume":63280,"rsi_14":40.27,"sma_20":63980.0,"sma_60":64836.67,"sma_120":55310.0},{"date":"2025-11-04","open":60300,"high":62900,"low":58400,"close":62200,"volume":187421,"rsi_14":43.59,"sma_20":63605.0,"sma_60":65010.0,"sma_120":55500.0},{"date":"2025-11-05","open":62800,"high":62800,"low":59500,"close":60900,"volume":96826,"rsi_14":36.96,"sma_20":63180.0,"sma_60":65126.67,"sma_120":55682.5},{"date":"2025-11-06","open":62000,"high":66100,"low":60100,"close":64700,"volume":147615,"rsi_14":52.12,"sma_20":63010.0,"sma_60":65321.67,"sma_120":55896.67},{"date":"2025-11-07","open":63700,"high":64300,"low":59400,"close":60800,"volume":130007,"rsi_14":43.28,"sma_20":62665.0,"sma_60":65466.67,"sma_120":56072.5},{"date":"2025-11-10","open":61300,"high":61700,"low":57400,"close":58600,"volume":208813,"rsi_14":42.65,"sma_20":62420.0,"sma_60":65543.33,"sma_120":56231.25},{"date":"2025-11-11","open":58500,"high":59700,"low":57300,"close":58000,"volume":69467,"rsi_14":37.93,"sma_20":62115.0,"sma_60":65623.33,"sma_120":56374.17},{"date":"2025-11-12","open":59000,"high":63300,"low":58200,"close":62300,"volume":134365,"rsi_14":50.0,"sma_20":61970.0,"sma_60":65773.33,"sma_120":56539.58},{"date":"2025-11-13","open":62000,"high":64600,"low":61100,"close":63900,"volume":103709,"rsi_14":56.23,"sma_20":61820.0,"sma_60":65923.33,"sma_120":56732.5},{"date":"2025-11-14","open":62600,"high":66500,"low":61900,"close":62500,"volume":127429,"rsi_14":49.82,"sma_20":61760.0,"sma_60":66055.0,"sma_120":56925.83},{"date":"2025-11-17","open":62900,"high":65200,"low":62500,"close":63200,"volume":67657,"rsi_14":49.63,"sma_20":61700.0,"sma_60":66191.67,"sma_120":57101.25},{"date":"2025-11-18","open":65200,"high":66600,"low":62600,"close":63100,"volume":137444,"rsi_14":53.78,"sma_20":61725.0,"sma_60":66301.67,"sma_120":57256.25},{"date":"2025-11-19","open":64300,"high":67000,"low":61500,"close":64400,"volume":122568,"rsi_14":59.2,"sma_20":61730.0,"sma_60":66446.67,"sma_120":57432.5},{"date":"2025-11-20","open":65000,"high":68500,"low":64300,"close":68400,"volume":143262,"rsi_14":63.96,"sma_20":62035.0,"sma_60":66555.0,"sma_120":57645.42},{"date":"2025-11-21","open":65800,"high":71400,"low":64200,"close":70800,"volume":240770,"rsi_14":68.33,"sma_20":62555.0,"sma_60":66741.67,"sma_120":57880.42},{"date":"2025-11-24","open":74400,"high":76000,"low":70000,"close":71200,"volume":271681,"rsi_14":66.07,"sma_20":62985.0,"sma_60":66891.67,"sma_120":58115.0},{"date":"2025-11-25","open":71200,"high":72800,"low":69600,"close":70400,"volume":103301,"rsi_14":67.27,"sma_20":63335.0,"sma_60":67033.33,"sma_120":58357.5},{"date":"2025-11-26","open":71700,"high":78000,"low":69900,"close":76700,"volume":251514,"rsi_14":70.0,"sma_20":64110.0,"sma_60":67280.0,"sma_120":58648.75},{"date":"2025-11-27","open":81500,"high":89600,"low":78700,"close":82800,"volume":592509,"rsi_14":84.16,"sma_20":65260.0,"sma_60":67601.67,"sma_120":58957.5},{"date":"2025-11-28","open":80600,"high":86100,"low":78600,"close":85400,"volume":301216,"rsi_14":91.1,"sma_20":66505.0,"sma_60":67956.67,"sma_120":59289.58},{"date":"2025-12-01","open":85400,"high":91100,"low":83000,"close":89000,"volume":213888,"rsi_14":93.54,"sma_20":67965.0,"sma_60":68380.0,"sma_120":59666.25},{"date":"2025-12-02","open":87600,"high":94000,"low":87300,"close":93100,"volume":232535,"rsi_14":93.5,"sma_20":69510.0,"sma_60":68825.0,"sma_120":60080.42},{"date":"2025-12-03","open":94500,"high":97400,"low":92500,"close":94700,"volume":160341,"rsi_14":93.5,"sma_20":71200.0,"sma_60":69296.67,"sma_120":60504.58},{"date":"2025-12-04","open":97100,"high":101000,"low":95000,"close":98000,"volume":176492,"rsi_14":97.59,"sma_20":72865.0,"sma_60":69765.0,"sma_120":60915.42},{"date":"2025-12-05","open":96400,"high":96500,"low":88200,"close":88500,"volume":345970,"rsi_14":77.44,"sma_20":74250.0,"sma_60":70033.33,"sma_120":61265.42},{"date":"2025-12-08","open":91800,"high":95200,"low":90000,"close":90600,"volume":202323,"rsi_14":78.59,"sma_20":75850.0,"sma_60":70271.67,"sma_120":61631.25},{"date":"2025-12-09","open":93500,"high":93600,"low":89500,"close":90100,"volume":85040,"rsi_14":77.17,"sma_20":77455.0,"sma_60":70498.33,"sma_120":61996.25},{"date":"2025-12-10","open":89500,"high":91600,"low":87700,"close":89500,"volume":116373,"rsi_14":74.03,"sma_20":78815.0,"sma_60":70778.33,"sma_120":62356.67},{"date":"2025-12-11","open":90700,"high":91200,"low":87300,"close":88300,"volume":108242,"rsi_14":70.49,"sma_20":80035.0,"sma_60":70941.67,"sma_120":62717.92},{"date":"2025-12-12","open":88700,"high":89400,"low":83500,"close":86000,"volume":134933,"rsi_14":66.59,"sma_20":81210.0,"sma_60":71098.33,"sma_120":63054.17},{"date":"2025-12-15","open":85800,"high":87100,"low":83900,"close":85000,"volume":73229,"rsi_14":66.29,"sma_20":82300.0,"sma_60":71241.67,"sma_120":63388.33},{"date":"2025-12-16","open":87200,"high":91200,"low":85300,"close":88500,"volume":209828,"rsi_14":64.05,"sma_20":83570.0,"sma_60":71433.33,"sma_120":63743.75},{"date":"2025-12-17","open":90900,"high":90900,"low":80200,"close":80300,"volume":228659,"rsi_14":47.17,"sma_20":84365.0,"sma_60":71485.0,"sma_120":64027.92},{"date":"2025-12-18","open":77900,"high":85100,"low":77800,"close":81600,"volume":101117,"rsi_14":45.56,"sma_20":85025.0,"sma_60":71611.67,"sma_120":64312.08},{"date":"2025-12-19","open":81900,"high":88400,"low":80900,"close":83900,"volume":142682,"rsi_14":43.86,"sma_20":85680.0,"sma_60":71765.0,"sma_120":64625.0},{"date":"2025-12-22","open":85100,"high":86600,"low":83000,"close":84100,"volume":73573,"rsi_14":38.03,"sma_20":86325.0,"sma_60":71901.67,"sma_120":64930.83},{"date":"2025-12-23","open":84500,"high":84600,"low":82100,"close":84000,"volume":51219,"rsi_14":35.18,"sma_20":87005.0,"sma_60":72061.67,"sma_120":65242.92},{"date":"2025-12-24","open":83700,"high":84700,"low":82400,"close":83500,"volume":63159,"rsi_14":28.23,"sma_20":87345.0,"sma_60":72241.67,"sma_120":65547.08},{"date":"2025-12-26","open":83200,"high":88000,"low":81400,"close":87500,"volume":121473,"rsi_14":48.2,"sma_20":87580.0,"sma_60":72520.0,"sma_120":65891.25},{"date":"2025-12-29","open":89300,"high":89400,"low":86100,"close":87700,"volume":100982,"rsi_14":44.4,"sma_20":87695.0,"sma_60":72845.0,"sma_120":66237.5},{"date":"2025-12-30","open":88700,"high":89600,"low":86700,"close":89400,"volume":86932,"rsi_14":48.71,"sma_20":87715.0,"sma_60":73220.0,"sma_120":66608.33},{"date":"2026-01-02","open":90500,"high":91000,"low":81300,"close":82400,"volume":171448,"rsi_14":39.4,"sma_20":87180.0,"sma_60":73431.67,"sma_120":66915.0},{"date":"2026-01-05","open":81900,"high":92000,"low":80000,"close":91700,"volume":241081,"rsi_14":54.09,"sma_20":87030.0,"sma_60":73803.33,"sma_120":67302.08},{"date":"2026-01-06","open":91700,"high":93000,"low":88600,"close":90300,"volume":116670,"rsi_14":55.28,"sma_20":86645.0,"sma_60":74173.33,"sma_120":67691.25},{"date":"2026-01-07","open":90200,"high":91500,"low":86800,"close":88000,"volume":108496,"rsi_14":53.57,"sma_20":86620.0,"sma_60":74511.67,"sma_120":68060.42},{"date":"2026-01-08","open":89000,"high":90900,"low":87900,"close":89800,"volume":87855,"rsi_14":51.61,"sma_20":86580.0,"sma_60":74950.0,"sma_120":68433.75},{"date":"2026-01-09","open":92600,"high":97500,"low":88000,"close":89800,"volume":212078,"rsi_14":64.8,"sma_20":86565.0,"sma_60":75378.33,"sma_120":68813.33},{"date":"2026-01-12","open":88300,"high":88800,"low":84500,"close":86900,"volume":144471,"rsi_14":57.86,"sma_20":86435.0,"sma_60":75740.0,"sma_120":69160.42},{"date":"2026-01-13","open":85600,"high":86700,"low":81000,"close":82400,"volume":203521,"rsi_14":47.91,"sma_20":86140.0,"sma_60":75998.33,"sma_120":69481.25},{"date":"2026-01-14","open":84900,"high":85800,"low":81800,"close":83000,"volume":108988,"rsi_14":48.48,"sma_20":85990.0,"sma_60":76320.0,"sma_120":69797.08},{"date":"2026-01-15","open":82900,"high":83100,"low":80500,"close":82000,"volume":114150,"rsi_14":47.31,"sma_20":85840.0,"sma_60":76613.33,"sma_120":70074.58},{"date":"2026-01-16","open":80900,"high":83500,"low":78700,"close":80900,"volume":147790,"rsi_14":40.24,"sma_20":85490.0,"sma_60":77195.0,"sma_120":70352.08},{"date":"2026-01-19","open":80000,"high":80700,"low":78200,"close":78700,"volume":102795,"rsi_14":37.43,"sma_20":85345.0,"sma_60":77468.33,"sma_120":70617.5},{"date":"2026-01-20","open":77800,"high":80300,"low":77300,"close":77600,"volume":100369,"rsi_14":33.24,"sma_20":85030.0,"sma_60":77755.0,"sma_120":70825.0},{"date":"2026-01-21","open":76300,"high":76400,"low":69800,"close":71500,"volume":294502,"rsi_14":34.11,"sma_20":84400.0,"sma_60":77903.33,"sma_120":70979.17},{"date":"2026-01-22","open":73300,"high":76000,"low":71200,"close":74800,"volume":166217,"rsi_14":20.14,"sma_20":83940.0,"sma_60":78093.33,"sma_120":71125.0},{"date":"2026-01-23","open":74500,"high":78200,"low":74500,"close":78200,"volume":112202,"rsi_14":30.03,"sma_20":83675.0,"sma_60":78376.67,"sma_120":71285.0},{"date":"2026-01-26","open":79000,"high":82000,"low":77700,"close":81200,"volume":181584,"rsi_14":39.03,"sma_20":83360.0,"sma_60":78733.33,"sma_120":71476.67},{"date":"2026-01-27","open":79700,"high":82500,"low":78100,"close":78600,"volume":128403,"rsi_14":32.39,"sma_20":82905.0,"sma_60":79035.0,"sma_120":71665.0},{"date":"2026-01-28","open":79200,"high":79200,"low":74500,"close":75900,"volume":189322,"rsi_14":29.86,"sma_20":82230.0,"sma_60":79303.33,"sma_120":71830.0},{"date":"2026-01-29","open":75400,"high":76200,"low":72500,"close":75700,"volume":132002,"rsi_14":32.39,"sma_20":81895.0,"sma_60":79528.33,"sma_120":72026.67},{"date":"2026-01-30","open":77500,"high":78700,"low":73400,"close":75700,"volume":160346,"rsi_14":37.73,"sma_20":81095.0,"sma_60":79775.0,"sma_120":72225.83},{"date":"2026-02-02","open":74300,"high":76600,"low":71700,"close":72500,"volume":91464,"rsi_14":32.44,"sma_20":80205.0,"sma_60":79905.0,"sma_120":72380.83},{"date":"2026-02-03","open":74300,"high":81300,"low":73700,"close":80300,"volume":169145,"rsi_14":47.68,"sma_20":79820.0,"sma_60":80230.0,"sma_120":72608.33},{"date":"2026-02-04","open":81200,"high":84000,"low":77800,"close":78300,"volume":139075,"rsi_14":46.54,"sma_20":79245.0,"sma_60":80186.67,"sma_120":72826.67},{"date":"2026-02-05","open":80700,"high":81000,"low":75900,"close":76000,"volume":82246,"rsi_14":43.86,"sma_20":78555.0,"sma_60":80476.67,"sma_120":73010.0},{"date":"2026-02-06","open":72300,"high":74000,"low":69600,"close":72400,"volume":132349,"rsi_14":42.37,"sma_20":77830.0,"sma_60":80716.67,"sma_120":73170.0},{"date":"2026-02-09","open":74100,"high":74500,"low":71900,"close":73700,"volume":80864,"rsi_14":45.3,"sma_20":77395.0,"sma_60":80906.67,"sma_120":73340.0},{"date":"2026-02-10","open":73500,"high":75300,"low":71800,"close":72800,"volume":55809,"rsi_14":51.79,"sma_20":76885.0,"sma_60":81055.0,"sma_120":73489.17},{"date":"2026-02-11","open":74000,"high":78500,"low":73000,"close":77700,"volume":115528,"rsi_14":53.83,"sma_20":76670.0,"sma_60":81308.33,"sma_120":73681.67},{"date":"2026-02-12","open":76500,"high":77900,"low":74900,"close":75400,"volume":77197,"rsi_14":46.2,"sma_20":76395.0,"sma_60":81511.67,"sma_120":73851.67},{"date":"2026-02-13","open":74300,"high":75200,"low":71700,"close":71800,"volume":75752,"rsi_14":37.43,"sma_20":75940.0,"sma_60":81656.67,"sma_120":73979.17},{"date":"2026-02-19","open":72400,"high":75000,"low":70200,"close":73900,"volume":56788,"rsi_14":43.63,"sma_20":75700.0,"sma_60":81815.0,"sma_120":74130.83},{"date":"2026-02-20","open":73100,"high":73700,"low":70600,"close":71000,"volume":67330,"rsi_14":43.4,"sma_20":75370.0,"sma_60":81858.33,"sma_120":74206.67},{"date":"2026-02-23","open":71400,"high":78500,"low":70700,"close":77300,"volume":136563,"rsi_14":51.85,"sma_20":75660.0,"sma_60":81966.67,"sma_120":74354.17},{"date":"2026-02-24","open":77800,"high":79800,"low":75900,"close":77700,"volume":85849,"rsi_14":52.29,"sma_20":75805.0,"sma_60":82075.0,"sma_120":74483.33},{"date":"2026-02-25","open":78100,"high":78400,"low":74600,"close":74900,"volume":65163,"rsi_14":52.78,"sma_20":75640.0,"sma_60":82150.0,"sma_120":74591.67},{"date":"2026-02-26","open":76300,"high":76700,"low":73200,"close":75700,"volume":57746,"rsi_14":43.65,"sma_20":75230.0,"sma_60":80460.0,"sma_120":81191.67},{"date":"2026-02-27","open":76500,"high":77000,"low":74400,"close":76000,"volume":64370,"rsi_14":46.67,"sma_20":75235.0,"sma_60":82020.0,"sma_120":74810.83},{"date":"2026-03-03","open":74000,"high":78400,"low":73100,"close":73500,"volume":85786,"rsi_14":46.4,"sma_20":75115.0,"sma_60":81821.67,"sma_120":74889.17},{"date":"2026-03-04","open":69900,"high":71500,"low":60800,"close":60900,"volume":135286,"rsi_14":36.84,"sma_20":74375.0,"sma_60":81353.33,"sma_120":74866.67},{"date":"2026-03-05","open":66400,"high":68400,"low":65600,"close":66400,"volume":61832,"rsi_14":42.38,"sma_20":73910.0,"sma_60":80908.33,"sma_120":74866.67},{"date":"2026-03-06","open":65300,"high":77900,"low":65300,"close":75700,"volume":130912,"rsi_14":52.58,"sma_20":74070.0,"sma_60":80591.67,"sma_120":74944.17},{"date":"2026-03-09","open":69500,"high":73100,"low":68600,"close":70000,"volume":87876,"rsi_14":43.26,"sma_20":73555.0,"sma_60":80125.0,"sma_120":74945.0},{"date":"2026-03-10","open":72500,"high":77000,"low":70300,"close":70700,"volume":60221,"rsi_14":45.77,"sma_20":73175.0,"sma_60":79828.33,"sma_120":74930.83},{"date":"2026-03-11","open":72800,"high":74400,"low":70600,"close":71200,"volume":79934,"rsi_14":49.43,"sma_20":72935.0,"sma_60":79505.0,"sma_120":74888.33},{"date":"2026-03-12","open":71100,"high":73800,"low":70200,"close":72000,"volume":42169,"rsi_14":48.14,"sma_20":72915.0,"sma_60":79203.33,"sma_120":74850.83},{"date":"2026-03-13","open":69800,"high":72900,"low":69800,"close":72200,"volume":56876,"rsi_14":51.24,"sma_20":72840.0,"sma_60":78915.0,"sma_120":74846.67},{"date":"2026-03-16","open":72300,"high":72600,"low":69100,"close":70600,"volume":62647,"rsi_14":42.33,"sma_20":72730.0,"sma_60":77258.33,"sma_120":81665.83},{"date":"2026-03-17","open":72100,"high":75000,"low":70600,"close":70600,"volume":85190,"rsi_14":41.8,"sma_20":72375.0,"sma_60":78363.33,"sma_120":74730.83},{"date":"2026-03-18","open":73300,"high":76100,"low":72000,"close":75600,"volume":72875,"rsi_14":50.77,"sma_20":72385.0,"sma_60":78206.67,"sma_120":74724.17},{"date":"2026-03-19","open":74300,"high":77700,"low":73200,"close":76000,"volume":95062,"rsi_14":50.33,"sma_20":72595.0,"sma_60":77998.33,"sma_120":74715.83},{"date":"2026-03-20","open":77800,"high":80000,"low":74000,"close":79300,"volume":138617,"rsi_14":53.43,"sma_20":72865.0,"sma_60":77981.67,"sma_120":74733.33},{"date":"2026-03-23","open":75900,"high":75900,"low":71600,"close":72000,"volume":76123,"rsi_14":48.58,"sma_20":72915.0,"sma_60":77821.67,"sma_120":74716.67},{"date":"2026-03-24","open":75000,"high":75200,"low":71100,"close":73900,"volume":55761,"rsi_14":65.4,"sma_20":72745.0,"sma_60":77655.0,"sma_120":74710.0},{"date":"2026-03-25","open":73700,"high":77400,"low":73000,"close":76000,"volume":84823,"rsi_14":62.37,"sma_20":72660.0,"sma_60":77520.0,"sma_120":74710.83},{"date":"2026-03-26","open":76900,"high":84300,"low":76500,"close":80400,"volume":300163,"rsi_14":56.93,"sma_20":72935.0,"sma_60":77460.0,"sma_120":74760.83},{"date":"2026-03-27","open":82500,"high":82900,"low":78200,"close":79300,"volume":98418,"rsi_14":65.87,"sma_20":73115.0,"sma_60":77390.0,"sma_120":74815.83},{"date":"2026-03-30","open":74700,"high":75500,"low":73100,"close":73500,"volume":81269,"rsi_14":54.07,"sma_20":72990.0,"sma_60":77156.67,"sma_120":74838.33},{"date":"2026-03-31","open":75000,"high":78200,"low":72600,"close":73500,"volume":100969,"rsi_14":53.39,"sma_20":72990.0,"sma_60":76920.0,"sma_120":74882.5},{"date":"2026-04-01","open":75300,"high":77300,"low":73600,"close":74900,"volume":112422,"rsi_14":54.2,"sma_20":73690.0,"sma_60":76678.33,"sma_120":74949.17},{"date":"2026-04-02","open":75000,"high":75300,"low":66900,"close":69600,"volume":208400,"rsi_14":46.72,"sma_20":73850.0,"sma_60":76465.0,"sma_120":74948.33},{"date":"2026-04-03","open":70900,"high":71000,"low":65100,"close":65800,"volume":144462,"rsi_14":44.26,"sma_20":73355.0,"sma_60":76033.33,"sma_120":74918.33},{"date":"2026-04-06","open":66700,"high":66900,"low":63300,"close":64100,"volume":66636,"rsi_14":42.53,"sma_20":73060.0,"sma_60":75596.67,"sma_120":74885.0},{"date":"2026-04-07","open":64600,"high":65500,"low":59900,"close":61300,"volume":105842,"rsi_14":32.69,"sma_20":72590.0,"sma_60":75151.67,"sma_120":74831.67},{"date":"2026-04-08","open":64100,"high":64700,"low":62000,"close":63400,"volume":75028,"rsi_14":35.35,"sma_20":72200.0,"sma_60":74711.67,"sma_120":74830.83},{"date":"2026-04-09","open":63700,"high":63700,"low":59700,"close":60800,"volume":87199,"rsi_14":28.13,"sma_20":71640.0,"sma_60":74228.33,"sma_120":74803.33},{"date":"2026-04-10","open":68900,"high":69400,"low":64000,"close":66600,"volume":224748,"rsi_14":43.38,"sma_20":71360.0,"sma_60":73890.0,"sma_120":74815.0},{"date":"2026-04-13","open":64400,"high":66200,"low":63600,"close":64400,"volume":65161,"rsi_14":38.44,"sma_20":71050.0,"sma_60":73590.0,"sma_120":74794.17},{"date":"2026-04-14","open":65700,"high":66200,"low":63300,"close":63400,"volume":60144,"rsi_14":34.25,"sma_20":70690.0,"sma_60":73263.33,"sma_120":74791.67},{"date":"2026-04-15","open":64600,"high":68000,"low":64500,"close":66400,"volume":86481,"rsi_14":31.87,"sma_20":70230.0,"sma_60":73003.33,"sma_120":74808.33},{"date":"2026-04-16","open":67000,"high":67400,"low":65000,"close":65500,"volume":64570,"rsi_14":32.03,"sma_20":69705.0,"sma_60":72746.67,"sma_120":74832.5},{"date":"2026-04-17","open":65500,"high":66900,"low":62800,"close":63800,"volume":75154,"rsi_14":35.86,"sma_20":68930.0,"sma_60":72498.33,"sma_120":74828.33},{"date":"2026-04-20","open":63500,"high":63500,"low":62300,"close":62700,"volume":36437,"rsi_14":34.75,"sma_20":68465.0,"sma_60":72250.0,"sma_120":74831.67},{"date":"2026-04-21","open":62200,"high":63100,"low":60900,"close":61800,"volume":66825,"rsi_14":31.23,"sma_20":67860.0,"sma_60":72088.33,"sma_120":74843.33},{"date":"2026-04-22","open":61000,"high":62700,"low":59900,"close":60800,"volume":61882,"rsi_14":35.62,"sma_20":67100.0,"sma_60":71855.0,"sma_120":74828.33},{"date":"2026-04-23","open":61700,"high":62800,"low":60500,"close":61800,"volume":43814,"rsi_14":42.81,"sma_20":66170.0,"sma_60":71581.67,"sma_120":74815.0},{"date":"2026-04-24","open":61900,"high":62700,"low":60600,"close":62500,"volume":42156,"rsi_14":47.01,"sma_20":65330.0,"sma_60":71270.0,"sma_120":74825.83},{"date":"2026-04-27","open":62400,"high":64000,"low":61600,"close":63700,"volume":56329,"rsi_14":54.76,"sma_20":64840.0,"sma_60":71021.67,"sma_120":74858.33},{"date":"2026-04-28","open":62900,"high":62900,"low":60600,"close":60700,"volume":68839,"rsi_14":44.83,"sma_20":64200.0,"sma_60":70768.33,"sma_120":74860.0},{"date":"2026-04-29","open":60500,"high":62000,"low":59300,"close":59400,"volume":72307,"rsi_14":47.18,"sma_20":63425.0,"sma_60":70496.67,"sma_120":76790.0},{"date":"2026-04-30","open":60500,"high":60900,"low":58100,"close":59500,"volume":76071,"rsi_14":37.74,"sma_20":63240.0,"sma_60":67771.67,"sma_120":70286.67},{"date":"2026-05-04","open":60300,"high":61400,"low":59500,"close":60500,"volume":44292,"rsi_14":39.11,"sma_20":62655.0,"sma_60":70026.67,"sma_120":74830.83},{"date":"2026-05-06","open":59500,"high":60000,"low":57600,"close":57900,"volume":80270,"rsi_14":35.9,"sma_20":62345.0,"sma_60":69653.33,"sma_120":74774.17},{"date":"2026-05-07","open":58000,"high":59100,"low":55800,"close":56400,"volume":72731,"rsi_14":22.22,"sma_20":62100.0,"sma_60":69288.33,"sma_120":74737.5},{"date":"2026-05-08","open":56300,"high":57900,"low":54900,"close":55800,"volume":55910,"rsi_14":22.6,"sma_20":61720.0,"sma_60":68951.67,"sma_120":74714.17},{"date":"2026-05-11","open":55100,"high":57800,"low":52800,"close":57600,"volume":109393,"rsi_14":32.58,"sma_20":61560.0,"sma_60":68705.0,"sma_120":74710.83},{"date":"2026-05-12","open":55000,"high":57000,"low":53500,"close":54700,"volume":72229,"rsi_14":29.59,"sma_20":60965.0,"sma_60":68388.33,"sma_120":74647.5},{"date":"2026-05-13","open":56100,"high":57400,"low":54000,"close":54700,"volume":55951,"rsi_14":31.02,"sma_20":60480.0,"sma_60":68086.67,"sma_120":74570.83},{"date":"2026-05-14","open":53900,"high":56100,"low":52600,"close":55500,"volume":56318,"rsi_14":35.68,"sma_20":60085.0,"sma_60":67716.67,"sma_120":74512.5},{"date":"2026-05-15","open":55600,"high":55900,"low":51900,"close":53100,"volume":60589,"rsi_14":28.14,"sma_20":59420.0,"sma_60":67345.0,"sma_120":74428.33},{"date":"2026-05-18","open":50800,"high":50900,"low":44450,"close":47150,"volume":144679,"rsi_14":19.48,"sma_20":58502.5,"sma_60":66934.17,"sma_120":74295.42},{"date":"2026-05-19","open":47000,"high":48850,"low":44950,"close":48350,"volume":84598,"rsi_14":19.48,"sma_20":57730.0,"sma_60":66508.33,"sma_120":74161.67},{"date":"2026-05-20","open":47300,"high":48700,"low":43900,"close":47000,"volume":47263,"rsi_14":20.85,"sma_20":56945.0,"sma_60":66108.33,"sma_120":73983.33},{"date":"2026-05-21","open":47600,"high":49250,"low":45450,"close":46000,"volume":47499,"rsi_14":21.12,"sma_20":56155.0,"sma_60":65586.67,"sma_120":73776.67},{"date":"2026-05-22","open":46050,"high":50500,"low":46050,"close":48450,"volume":81303,"rsi_14":28.38,"sma_20":55537.5,"sma_60":65099.17,"sma_120":73587.08},{"date":"2026-05-26","open":49700,"high":49800,"low":45600,"close":46600,"volume":74280,"rsi_14":23.67,"sma_20":54777.5,"sma_60":64627.5,"sma_120":73388.75},{"date":"2026-05-27","open":45400,"high":46850,"low":43600,"close":45150,"volume":76473,"rsi_14":24.75,"sma_20":53910.0,"sma_60":64118.33,"sma_120":73125.83},{"date":"2026-05-28","open":44750,"high":45000,"low":42450,"close":43900,"volume":70199,"rsi_14":25.0,"sma_20":52920.0,"sma_60":63583.33,"sma_120":72801.67},{"date":"2026-05-29","open":44800,"high":44800,"low":40300,"close":41650,"volume":104443,"rsi_14":23.45,"sma_20":51967.5,"sma_60":63052.5,"sma_120":72437.08},{"date":"2026-06-01","open":41950,"high":43850,"low":39800,"close":40800,"volume":73648,"rsi_14":17.32,"sma_20":51037.5,"sma_60":62717.5,"sma_120":72035.42},{"date":"2026-06-02","open":40000,"high":44450,"low":37500,"close":42500,"volume":113863,"rsi_14":25.1,"sma_20":50187.5,"sma_60":62319.17,"sma_120":71613.75},{"date":"2026-06-04","open":41500,"high":44400,"low":41500,"close":41850,"volume":70328,"rsi_14":24.45,"sma_20":49255.0,"sma_60":61755.0,"sma_120":71173.33},{"date":"2026-06-05","open":42900,"high":51700,"low":42550,"close":47600,"volume":212993,"rsi_14":36.88,"sma_20":48740.0,"sma_60":61381.67,"sma_120":70753.33},{"date":"2026-06-08","open":39900,"high":44000,"low":39050,"close":39500,"volume":105553,"rsi_14":31.01,"sma_20":47895.0,"sma_60":60861.67,"sma_120":70345.0},{"date":"2026-06-09","open":39100,"high":41850,"low":38150,"close":40950,"volume":61031,"rsi_14":40.1,"sma_20":47152.5,"sma_60":60357.5,"sma_120":69931.25},{"date":"2026-06-10","open":39600,"high":41700,"low":38500,"close":38900,"volume":49796,"rsi_14":35.3,"sma_20":46217.5,"sma_60":59805.83,"sma_120":69504.58},{"date":"2026-06-11","open":37550,"high":40850,"low":37200,"close":40600,"volume":35374,"rsi_14":40.15,"sma_20":45512.5,"sma_60":59279.17,"sma_120":69097.08},{"date":"2026-06-12","open":41500,"high":45000,"low":40400,"close":42750,"volume":106327,"rsi_14":45.17,"sma_20":44915.0,"sma_60":58815.0,"sma_120":68717.5},{"date":"2026-06-15","open":42900,"high":43550,"low":40600,"close":41050,"volume":57631,"rsi_14":38.75,"sma_20":44192.5,"sma_60":58322.5,"sma_120":68342.92},{"date":"2026-06-16","open":41000,"high":42550,"low":39200,"close":42000,"volume":66033,"rsi_14":42.81,"sma_20":43637.5,"sma_60":57762.5,"sma_120":67984.58},{"date":"2026-06-17","open":43300,"high":47600,"low":42300,"close":44900,"volume":117453,"rsi_14":43.57,"sma_20":42047.5,"sma_60":53762.5,"sma_120":65576.25},{"date":"2026-06-18","open":44350,"high":44700,"low":39950,"close":40150,"volume":94028,"rsi_14":44.93,"sma_20":43115.0,"sma_60":56591.67,"sma_120":67286.67},{"date":"2026-06-19","open":40950,"high":41700,"low":38650,"close":40300,"volume":58537,"rsi_14":48.06,"sma_20":42780.0,"sma_60":56063.33,"sma_120":66942.5},{"date":"2026-06-22","open":41100,"high":43000,"low":39000,"close":40300,"volume":48658,"rsi_14":49.26,"sma_20":42495.0,"sma_60":55503.33,"sma_120":66579.17},{"date":"2026-06-23","open":39350,"high":40700,"low":38400,"close":38700,"volume":50753,"rsi_14":44.4,"sma_20":42007.5,"sma_60":54881.67,"sma_120":66200.83},{"date":"2026-06-24","open":38650,"high":42350,"low":37500,"close":41900,"volume":55198,"rsi_14":50.07,"sma_20":41772.5,"sma_60":54240.0,"sma_120":65850.0},{"date":"2026-06-25","open":41000,"high":42500,"low":39650,"close":39650,"volume":34536,"rsi_14":37.94,"sma_20":41497.5,"sma_60":53579.17,"sma_120":65484.58},{"date":"2026-06-26","open":39050,"high":40000,"low":37350,"close":37750,"volume":38727,"rsi_14":46.73,"sma_20":41190.0,"sma_60":52983.33,"sma_120":65070.0},{"date":"2026-06-29","open":39050,"high":44000,"low":38650,"close":44000,"volume":90962,"rsi_14":54.83,"sma_20":41307.5,"sma_60":52491.67,"sma_120":64705.83},{"date":"2026-06-30","open":43500,"high":44450,"low":41200,"close":41400,"volume":38386,"rsi_14":53.89,"sma_20":41337.5,"sma_60":51933.33,"sma_120":64305.83},{"date":"2026-07-01","open":41250,"high":42600,"low":39950,"close":41850,"volume":31944,"rsi_14":52.03,"sma_20":41305.0,"sma_60":51470.83,"sma_120":63967.92},{"date":"2026-07-02","open":41500,"high":42350,"low":39750,"close":39950,"volume":35978,"rsi_14":45.42,"sma_20":41210.0,"sma_60":51040.0,"sma_120":63536.67},{"date":"2026-07-03","open":40350,"high":40850,"low":37300,"close":39500,"volume":51824,"rsi_14":47.36,"sma_20":40805.0,"sma_60":50630.0,"sma_120":63113.33},{"date":"2026-07-06","open":39650,"high":40400,"low":37500,"close":40400,"volume":29393,"rsi_14":47.27,"sma_20":40850.0,"sma_60":50281.67,"sma_120":62716.67},{"date":"2026-07-07","open":39050,"high":42850,"low":39050,"close":41300,"volume":56311,"rsi_14":43.41,"sma_20":40867.5,"sma_60":49913.33,"sma_120":62312.5},{"date":"2026-07-08","open":40800,"high":40800,"low":37600,"close":39350,"volume":47422,"rsi_14":48.37,"sma_20":40890.0,"sma_60":49555.83,"sma_120":61892.08},{"date":"2026-07-09","open":38050,"high":39800,"low":37550,"close":37700,"volume":35175,"rsi_14":45.0,"sma_20":40745.0,"sma_60":49074.17,"sma_120":61482.08},{"date":"2026-07-10","open":37350,"high":39400,"low":36550,"close":37850,"volume":33086,"rsi_14":45.32,"sma_20":40500.0,"sma_60":48631.67,"sma_120":61110.83},{"date":"2026-07-13","open":37850,"high":40200,"low":36250,"close":36600,"volume":49858,"rsi_14":45.93,"sma_20":40277.5,"sma_60":48185.0,"sma_120":60724.17},{"date":"2026-07-14","open":36000,"high":36000,"low":34000,"close":35150,"volume":73607,"rsi_14":35.97,"sma_20":39935.0,"sma_60":47664.17,"sma_120":60333.75},{"date":"2026-07-15","open":35500,"high":39400,"low":35500,"close":38600,"volume":42648,"rsi_14":47.92,"sma_20":39620.0,"sma_60":47215.83,"sma_120":59981.25},{"date":"2026-07-16","open":37950,"high":40150,"low":37100,"close":37650,"volume":23381,"rsi_14":49.79,"sma_20":39495.0,"sma_60":46780.0,"sma_120":59639.17},{"date":"2026-07-20","open":36750,"high":36750,"low":34700,"close":35000,"volume":27675,"rsi_14":28.26,"sma_20":39230.0,"sma_60":46318.33,"sma_120":59284.17},{"date":"2026-07-21","open":34250,"high":35350,"low":33500,"close":33950,"volume":49169,"rsi_14":30.55,"sma_20":38912.5,"sma_60":45854.17,"sma_120":58971.25},{"date":"2026-07-22","open":34200,"high":34950,"low":32950,"close":33100,"volume":46915,"rsi_14":27.62,"sma_20":38632.5,"sma_60":45392.5,"sma_120":58623.75},{"date":"2026-07-23","open":33050,"high":37550,"low":31800,"close":36150,"volume":48101,"rsi_14":40.82,"sma_20":38345.0,"sma_60":44965.0,"sma_120":58273.33},{"date":"2026-07-24","open":35900,"high":36950,"low":34400,"close":34450,"volume":19037,"rsi_14":38.5,"sma_20":38085.0,"sma_60":44497.5,"sma_120":57883.75},{"date":"2026-07-27","open":34650,"high":38650,"low":34650,"close":37050,"volume":37438,"rsi_14":42.92,"sma_20":38050.0,"sma_60":44053.33,"sma_120":57537.5},{"date":"2026-07-28","open":37200,"high":37650,"low":33850,"close":34350,"volume":31193,"rsi_14":36.35,"sma_20":37567.5,"sma_60":43614.17,"sma_120":57191.25},{"date":"2026-07-29","open":34350,"high":35300,"low":30150,"close":33000,"volume":45061,"rsi_14":37.22,"sma_20":37147.5,"sma_60":43174.17,"sma_120":56835.42},{"date":"2026-07-30","open":32450,"high":34300,"low":31400,"close":32450,"volume":26298,"rsi_14":38.95,"sma_20":36677.5,"sma_60":42723.33,"sma_120":56475.0},{"date":"2026-07-31","open":33500,"high":34900,"low":32600,"close":34650,"volume":55519,"rsi_14":43.8,"sma_20":36412.5,"sma_60":42292.5,"sma_120":56159.58},{"date":"2026-08-03","open":34050,"high":37750,"low":34000,"close":36300,"volume":28129,"rsi_14":49.43,"sma_20":36252.5,"sma_60":41932.5,"sma_120":55792.92},{"date":"2026-08-04","open":36300,"high":41000,"low":36300,"close":40400,"volume":42104,"rsi_14":59.1,"sma_20":36252.5,"sma_60":41665.83,"sma_120":55477.08},{"date":"2026-08-05","open":39850,"high":41500,"low":39500,"close":40500,"volume":28295,"rsi_14":53.73,"sma_20":36212.5,"sma_60":41410.83,"sma_120":55181.25},{"date":"2026-08-06","open":41300,"high":41600,"low":38500,"close":40750,"volume":21865,"rsi_14":56.25,"sma_20":36282.5,"sma_60":41130.0,"sma_120":54917.5},{"date":"2026-08-07","open":41000,"high":41400,"low":39100,"close":40050,"volume":12671,"rsi_14":61.05,"sma_20":36400.0,"sma_60":40885.83,"sma_120":54637.08},{"date":"2026-08-10","open":41000,"high":42850,"low":40250,"close":42650,"volume":28802,"rsi_14":67.83,"sma_20":36640.0,"sma_60":40685.0,"sma_120":54385.83},{"date":"2026-08-11","open":42100,"high":42450,"low":38750,"close":38900,"volume":45018,"rsi_14":60.62,"sma_20":36755.0,"sma_60":40408.33,"sma_120":54062.5},{"date":"2026-08-12","open":38800,"high":38800,"low":37000,"close":38100,"volume":45617,"rsi_14":53.89,"sma_20":36902.5,"sma_60":40158.33,"sma_120":53751.67},{"date":"2026-08-13","open":38650,"high":38650,"low":37200,"close":37600,"volume":44788,"rsi_14":56.6,"sma_20":36852.5,"sma_60":39999.17,"sma_120":53466.67},{"date":"2026-08-14","open":38050,"high":38500,"low":37050,"close":37300,"volume":24925,"rsi_14":50.58,"sma_20":36835.0,"sma_60":39815.0,"sma_120":53161.67},{"date":"2026-08-18","open":36700,"high":36700,"low":33350,"close":33850,"volume":44330,"rsi_14":48.88,"sma_20":36777.5,"sma_60":39595.83,"sma_120":52852.08},{"date":"2026-08-19","open":33900,"high":34150,"low":32100,"close":33100,"volume":38796,"rsi_14":50.23,"sma_20":36735.0,"sma_60":39380.83,"sma_120":52483.75},{"date":"2026-08-20","open":34350,"high":34850,"low":33000,"close":34500,"volume":33096,"rsi_14":54.55,"sma_20":36805.0,"sma_60":39148.33,"sma_120":52123.75},{"date":"2026-08-21","open":34000,"high":34000,"low":31150,"close":32300,"volume":46251,"rsi_14":44.79,"sma_20":36612.5,"sma_60":38910.0,"sma_120":51768.75},{"date":"2026-08-24","open":33300,"high":33300,"low":31800,"close":33250,"volume":23571,"rsi_14":43.02,"sma_20":36552.5,"sma_60":38711.67,"sma_120":51415.0},{"date":"2026-08-25","open":33000,"high":33100,"low":31050,"close":32950,"volume":16751,"rsi_14":29.36,"sma_20":36347.5,"sma_60":38529.17,"sma_120":51056.25},{"date":"2026-08-26","open":32750,"high":33700,"low":32000,"close":33550,"volume":17727,"rsi_14":31.27,"sma_20":36307.5,"sma_60":38394.17,"sma_120":50723.33},{"date":"2026-08-27","open":33100,"high":33800,"low":32650,"close":33450,"volume":22823,"rsi_14":30.16,"sma_20":36330.0,"sma_60":38271.67,"sma_120":50494.58},{"date":"2026-08-28","open":33050,"high":33450,"low":31950,"close":33000,"volume":18750,"rsi_14":30.58,"sma_20":36357.5,"sma_60":38113.33,"sma_120":50216.25},{"date":"2026-08-31","open":32400,"high":33225,"low":31100,"close":33200,"volume":24864,"rsi_14":20.0,"sma_20":36285.0,"sma_60":37969.17,"sma_120":49862.08},{"date":"2026-09-01","open":32900,"high":34500,"low":32200,"close":33350,"volume":22692,"rsi_14":27.16,"sma_20":36137.5,"sma_60":37731.67,"sma_120":49556.67},{"date":"2026-09-02","open":32800,"high":34300,"low":31950,"close":32000,"volume":25897,"rsi_14":25.98,"sma_20":35717.5,"sma_60":37606.67,"sma_120":49234.17},{"date":"2026-09-03","open":32300,"high":32800,"low":31000,"close":31100,"volume":18502,"rsi_14":25.19,"sma_20":35247.5,"sma_60":37442.5,"sma_120":48900.0},{"date":"2026-09-04","open":31100,"high":31800,"low":30600,"close":31050,"volume":29493,"rsi_14":25.68,"sma_20":34762.5,"sma_60":37311.67,"sma_120":48558.75},{"date":"2026-09-07","open":31050,"high":31250,"low":30500,"close":31050,"volume":12201,"rsi_14":35.11,"sma_20":34312.5,"sma_60":37152.5,"sma_120":48215.83},{"date":"2026-09-08","open":30850,"high":31800,"low":30050,"close":30450,"volume":22154,"rsi_14":35.68,"sma_20":33702.5,"sma_60":36947.5,"sma_120":47881.25},{"date":"2026-09-09","open":30450,"high":30950,"low":30200,"close":30400,"volume":9258,"rsi_14":24.05,"sma_20":33277.5,"sma_60":36770.0,"sma_120":47546.25},{"date":"2026-09-10","open":30400,"high":30450,"low":29550,"close":29550,"volume":18979,"rsi_14":29.01,"sma_20":32850.0,"sma_60":36562.5,"sma_120":47162.5},{"date":"2026-09-11","open":29250,"high":29750,"low":28550,"close":29500,"volume":18033,"rsi_14":16.81,"sma_20":32445.0,"sma_60":36305.83,"sma_120":46775.0},{"date":"2026-09-14","open":28700,"high":30450,"low":28650,"close":29350,"volume":15810,"rsi_14":17.27,"sma_20":32047.5,"sma_60":36125.83,"sma_120":46358.75},{"date":"2026-09-15","open":30000,"high":32150,"low":29950,"close":30150,"volume":74676,"rsi_14":20.18,"sma_20":31862.5,"sma_60":35956.67,"sma_120":46010.0},{"date":"2026-09-16","open":30050,"high":30050,"low":28700,"close":29350,"volume":13473,"rsi_14":17.97,"sma_20":31675.0,"sma_60":35774.17,"sma_120":45638.75},{"date":"2026-09-17","open":29000,"high":30100,"low":29000,"close":29550,"volume":16528,"rsi_14":21.95,"sma_20":31427.5,"sma_60":35621.67,"sma_120":45251.67},{"date":"2026-09-18","open":29600,"high":30000,"low":28650,"close":28900,"volume":17874,"rsi_14":17.42,"sma_20":31257.5,"sma_60":35405.0,"sma_120":44822.5},{"date":"2026-09-21","open":28800,"high":30200,"low":28400,"close":28750,"volume":19196,"rsi_14":15.15,"sma_20":31032.5,"sma_60":35223.33,"sma_120":44401.25},{"date":"2026-09-22","open":28550,"high":29400,"low":28300,"close":28450,"volume":25180,"rsi_14":18.02,"sma_20":30807.5,"sma_60":35068.33,"sma_120":44025.83},{"date":"2026-09-23","open":28450,"high":33450,"low":28150,"close":32600,"volume":75810,"rsi_14":58.52,"sma_20":30760.0,"sma_60":34878.33,"sma_120":43685.0},{"date":"2026-09-28","open":32700,"high":33050,"low":31350,"close":31450,"volume":25308,"rsi_14":52.02,"sma_20":30660.0,"sma_60":34712.5,"sma_120":43322.92},{"date":"2026-09-29","open":31800,"high":31800,"low":30300,"close":30900,"volume":13918,"rsi_14":49.28,"sma_20":30555.0,"sma_60":34530.0,"sma_120":43000.42},{"date":"2026-09-30","open":30750,"high":32950,"low":30600,"close":32800,"volume":37254,"rsi_14":60.0,"sma_20":30535.0,"sma_60":34410.83,"sma_120":42725.42},{"date":"2026-10-01","open":32600,"high":33850,"low":31400,"close":33150,"volume":49129,"rsi_14":61.41,"sma_20":30525.0,"sma_60":34305.0,"sma_120":42467.5},{"date":"2026-10-02","open":33100,"high":33400,"low":31600,"close":31900,"volume":21520,"rsi_14":59.44,"sma_20":30520.0,"sma_60":34163.33,"sma_120":42222.5},{"date":"2026-10-06","open":31750,"high":32600,"low":31100,"close":31600,"volume":17419,"rsi_14":58.27,"sma_20":30545.0,"sma_60":34001.67,"sma_120":41957.5},{"date":"2026-10-07","open":31600,"high":32050,"low":30950,"close":31100,"volume":7526,"rsi_14":56.7,"sma_20":30547.5,"sma_60":33864.17,"sma_120":41710.0},{"date":"2026-10-08","open":31000,"high":31000,"low":28250,"close":29700,"volume":58218,"rsi_14":48.35,"sma_20":30480.0,"sma_60":33730.83,"sma_120":41402.5},{"date":"2026-10-12","open":29500,"high":29650,"low":28050,"close":28150,"volume":30197,"rsi_14":45.83,"sma_20":30365.0,"sma_60":33569.17,"sma_120":41100.42},{"date":"2026-10-13","open":27900,"high":28000,"low":26450,"close":27250,"volume":29745,"rsi_14":42.38,"sma_20":30207.5,"sma_60":33413.33,"sma_120":40799.17},{"date":"2026-10-14","open":27100,"high":27750,"low":26800,"close":26800,"volume":29309,"rsi_14":42.95,"sma_20":30070.0,"sma_60":33274.17,"sma_120":40469.17},{"date":"2026-10-15","open":25450,"high":26400,"low":25050,"close":25050,"volume":27456,"rsi_14":38.79,"sma_20":29847.5,"sma_60":33048.33,"sma_120":40132.08},{"date":"2026-10-16","open":25400,"high":27200,"low":25400,"close":26350,"volume":19612,"rsi_14":44.0,"sma_20":29697.5,"sma_60":32860.0,"sma_120":39820.0},{"date":"2026-10-19","open":25550,"high":27850,"low":25550,"close":27850,"volume":14521,"rsi_14":34.01,"sma_20":29582.5,"sma_60":32740.83,"sma_120":39529.58},{"date":"2026-10-20","open":27100,"high":28350,"low":26400,"close":26900,"volume":42255,"rsi_14":34.47,"sma_20":29460.0,"sma_60":32623.33,"sma_120":39238.75},{"date":"2026-10-21","open":27200,"high":29050,"low":27000,"close":27600,"volume":25565,"rsi_14":38.85,"sma_20":29362.5,"sma_60":32531.67,"sma_120":38962.08},{"date":"2026-10-22","open":27750,"high":28000,"low":26150,"close":26350,"volume":19529,"rsi_14":27.21,"sma_20":29235.0,"sma_60":32368.33,"sma_120":38666.67},{"date":"2026-10-23","open":24557,"high":27000,"low":24173,"close":27000,"volume":23292,"rsi_14":28.72,"sma_20":29147.5,"sma_60":32244.17,"sma_120":38370.83}],"valuation_history":[{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":19.84,"ttm_eps":null,"close":46550.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":28.88,"ttm_eps":null,"close":69700.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":35.61,"ttm_eps":null,"close":89400.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":28.78,"ttm_eps":null,"close":73500.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":1473.83,"pbr":16.14,"ttm_eps":null,"close":41400.0}],"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":"넥스트바이오메디컬","phase":"above-fold","symbol_resolved":true}