{"status":"ok","report":{"price_analysis":{"current":3925.0,"change_1d":4.1,"change_7d":-3.3,"change_30d":34.2,"high_30d":4995.0,"low_30d":2730.0,"position_in_range":53.0,"support":2956.5,"resistance":4768.5},"summary":"케이쓰리아이(431190)은 Technology 섹터 KR 시장 종목입니다, 시가총액 293.73억. 현재가 3,925원, 전일 대비 +4.1%, 30일 +34.2%. ROE -3.8%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매도 1973.00, 기관 순매도 0.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -3.8%로 적자 상태입니다. 시가총액 293.73억. 매출 166.03억, 영업이익 -37.06억.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":0.9,"roe":-3.84,"eps":-166.68,"revenue":16603239513.0,"operating_income":-3705782061.0,"net_income":-4269322029.0,"market_cap":29372517700,"profit_margin":-25.71,"roa":-2.87,"operating_margin":-22.32,"gross_margin":27.05,"debt_ratio":0.3386583111591129,"total_assets":43485815553.0,"total_equity":32484626727.0,"total_debt":11001188826.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 30.6로 약세 구간입니다. MACD(102.16)가 시그널선(194.01)을 하회합니다(데드크로스). SMA20 4164, SMA60 3307 — 혼조세입니다. 볼린저밴드 3638~4690 (현재 위치 27%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 31","rsi_14":30.617977528089895,"macd":102.15524414931087,"macd_signal":194.01491805579872,"sma_20":4163.75,"sma_60":3307.3333333333335,"bb_upper":4689.610009888564,"bb_lower":3637.8899901114364,"atr_14":411.07142857142856},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -1973.00, 기관 순매수 0.00. 30일 누적: 외국인 -2.53만, 기관 0.00.","foreign_trend":"매도","institution_trend":"중립","comment":"외국인 매도, 기관 중립","foreign_flow":-1973.0,"institutional_flow":0,"data":[{"date":"2026-10-23","foreign_net":-1119.0,"institution_net":0.0,"retail_net":1119.0},{"date":"2026-10-22","foreign_net":6611.0,"institution_net":0.0,"retail_net":-6611.0},{"date":"2026-10-21","foreign_net":-7839.0,"institution_net":0.0,"retail_net":7839.0},{"date":"2026-10-20","foreign_net":-4175.0,"institution_net":0.0,"retail_net":4175.0},{"date":"2026-10-19","foreign_net":4549.0,"institution_net":0.0,"retail_net":-4549.0},{"date":"2026-10-16","foreign_net":413.0,"institution_net":0.0,"retail_net":-413.0},{"date":"2026-10-15","foreign_net":6614.0,"institution_net":0.0,"retail_net":-6614.0},{"date":"2026-10-14","foreign_net":-7584.0,"institution_net":0.0,"retail_net":7584.0},{"date":"2026-10-13","foreign_net":9897.0,"institution_net":0.0,"retail_net":-9897.0},{"date":"2026-10-12","foreign_net":-1243.0,"institution_net":0.0,"retail_net":1243.0},{"date":"2026-10-08","foreign_net":4117.0,"institution_net":-24.0,"retail_net":-4093.0},{"date":"2026-10-07","foreign_net":-7380.0,"institution_net":24.0,"retail_net":7356.0},{"date":"2026-10-06","foreign_net":-21574.0,"institution_net":0.0,"retail_net":21574.0},{"date":"2026-10-02","foreign_net":3925.0,"institution_net":0.0,"retail_net":-3925.0},{"date":"2026-10-01","foreign_net":15146.0,"institution_net":0.0,"retail_net":-15146.0},{"date":"2026-09-30","foreign_net":-482.0,"institution_net":0.0,"retail_net":482.0},{"date":"2026-09-29","foreign_net":637.0,"institution_net":-784.0,"retail_net":147.0},{"date":"2026-09-28","foreign_net":15446.0,"institution_net":784.0,"retail_net":-16230.0},{"date":"2026-09-23","foreign_net":-94405.0,"institution_net":-855.0,"retail_net":95260.0},{"date":"2026-09-22","foreign_net":-16762.0,"institution_net":855.0,"retail_net":15907.0},{"date":"2026-09-21","foreign_net":-33960.0,"institution_net":-2014.0,"retail_net":35974.0},{"date":"2026-09-18","foreign_net":37693.0,"institution_net":2014.0,"retail_net":-39707.0},{"date":"2026-09-17","foreign_net":1660.0,"institution_net":0.0,"retail_net":-1660.0},{"date":"2026-09-16","foreign_net":-5597.0,"institution_net":0.0,"retail_net":5597.0},{"date":"2026-09-15","foreign_net":-5249.0,"institution_net":0.0,"retail_net":5249.0},{"date":"2026-09-14","foreign_net":-1269.0,"institution_net":0.0,"retail_net":1269.0},{"date":"2026-09-11","foreign_net":72234.0,"institution_net":0.0,"retail_net":-72234.0},{"date":"2026-09-10","foreign_net":4842.0,"institution_net":0.0,"retail_net":-4842.0},{"date":"2026-09-09","foreign_net":-129.0,"institution_net":0.0,"retail_net":129.0},{"date":"2026-09-08","foreign_net":-366.0,"institution_net":0.0,"retail_net":366.0}],"periods":{"d1":{"foreign_net":-1119.0,"institution_net":0,"retail_net":1119.0},"d3":{"foreign_net":-2347.0,"institution_net":0,"retail_net":2347.0},"d7":{"foreign_net":5054.0,"institution_net":0,"retail_net":-5054.0},"d14":{"foreign_net":-14788.0,"institution_net":0.0,"retail_net":14788.0},"d30":{"foreign_net":-25349.0,"institution_net":0.0,"retail_net":25349.0}}},"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 -167, PBR 0.90x) — 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 -167원"}]},"growth":{"grade":"D","percentile":46,"summary":"매출 +6.0%","metrics":[{"name":"매출 성장률 (QoQ)","value":6.0,"unit":"%","percentile":58,"direction":"higher_better"},{"name":"영업이익 성장률","value":-14.7,"unit":"%","percentile":34,"direction":"higher_better","note":"적자 확대"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -3.8%","metrics":[{"name":"ROE","value":-3.84,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-22.32,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-25.71,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-2.87,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":47,"summary":"RSI 31","metrics":[{"name":"RSI (14)","value":30.6,"unit":"","percentile":31,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":34.2,"unit":"%","percentile":81,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"D","percentile":49,"summary":"유동비율 3.7x, 순차입금비율 0.3x","metrics":[{"name":"유동비율","value":3.71,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":0.27,"unit":"x","percentile":80,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":-42.5,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.15,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -167, PBR 0.90x) — PBR 기준 평가"},"growth":{"grade":"D","reason":"매출 +6.0%"},"profitability":{"grade":"C","reason":"ROE -3.8%"},"momentum":{"grade":"D","reason":"RSI 31"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-2.87,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-3.84,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-8.52,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.34,"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":27.05,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":-22.32,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-25.71,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["적자 상태 (ROE 음수)","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"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":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":0.9,"per_5y_high":null,"per_5y_low":null,"per_5y_avg":null,"per_percentile":null,"pbr_5y_high":1.37,"pbr_5y_low":0.61,"pbr_5y_avg":1.15,"pbr_percentile":20.0,"per_5y_median":null,"pbr_5y_median":1.33,"history":[{"quarter":"2025-Q2","per":null,"pbr":1.34},{"quarter":"2025-Q3","per":null,"pbr":1.37},{"quarter":"2025-Q4","per":null,"pbr":1.33},{"quarter":"2026-Q1","per":null,"pbr":1.09},{"quarter":"2026-Q2","per":null,"pbr":0.61},{"quarter":"현재","per":null,"pbr":0.9}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":false},"peer_comparison":{"peers":[],"sector":"Technology","industry":"SOFTWARE - INFRASTRUCTURE"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[],"trailing_per_history_meta":{},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":null,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PBR","value":"0.9배"},{"label":"ROE","value":"-3.8%"}],"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":"2026-10-23T23:28:19.465100+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"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"},"chart_data":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"fundamental":{"status":"available"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":-0.03841233779555382,"dividend_yield":null,"eps":-166.68,"revenue":3140313938.0,"operating_income":-1605782061.0,"net_income":-1247810455.0,"market_cap":null,"profit_margin":-0.3973521372817599,"operating_margin":-0.5113444364809873,"roa":-0.028694654547278372,"gross_margin":0.2705324422248894,"total_equity":32484626727.0,"total_assets":43485815553.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":1.03,"roe":-0.036470996808278346,"dividend_yield":null,"eps":-163.16,"revenue":2962925575.0,"operating_income":-1400000000.0,"net_income":-1221511574.0,"market_cap":35000000000.0,"profit_margin":-0.412265358369658,"operating_margin":-0.4666666666666667,"roa":-0.027381007508758024,"gross_margin":0.39298931529861325,"total_equity":33492684075.0,"total_assets":44611637231.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.03247582865820179,"dividend_yield":null,"eps":-146.93,"revenue":5900000000.0,"operating_income":-600000000.0,"net_income":-1100000000.0,"market_cap":null,"profit_margin":-0.1864406779661017,"operating_margin":-0.1016949152542373,"roa":-0.024193223104377447,"gross_margin":0.2039156772881356,"total_equity":34198598154.0,"total_assets":45906566860.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.021019947767096304,"dividend_yield":null,"eps":-93.5,"revenue":4600000000.0,"operating_income":-100000000.0,"net_income":-700000000.0,"market_cap":null,"profit_margin":-0.15217391304347827,"operating_margin":-0.021739130434782608,"roa":-0.018034015880851843,"gross_margin":0.4070606895652174,"total_equity":34600492259.0,"total_assets":40329372271.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.036113167572357004,"dividend_yield":null,"eps":-160.29,"revenue":2500000000.0,"operating_income":-1300000000.0,"net_income":-1200000000.0,"market_cap":null,"profit_margin":-0.48,"operating_margin":-0.52,"roa":-0.03271745768215465,"gross_margin":0.3111019516,"total_equity":34001502514.0,"total_assets":37530482042.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.034327523173686904,"dividend_yield":null,"eps":-161.84,"revenue":3590345091.0,"operating_income":-1456450194.0,"net_income":-1211582214.0,"market_cap":null,"profit_margin":-0.3374556437588968,"operating_margin":-0.4056574387935346,"roa":-0.03066966255008182,"gross_margin":0.2930778984554162,"total_equity":35294775212.0,"total_assets":39504256430.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.08276003700060512,"dividend_yield":null,"eps":-395.9,"revenue":13901787278.0,"operating_income":-3724291749.0,"net_income":-2963904997.0,"market_cap":null,"profit_margin":-0.21320316141583245,"operating_margin":-0.2679002112838976,"roa":-0.07320934342696837,"gross_margin":0.07274880112721,"total_equity":35813239148.0,"total_assets":40485337776.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.07653027989652729,"dividend_yield":null,"eps":-310.62,"revenue":2163489985.0,"operating_income":-2385250925.0,"net_income":-2325414347.0,"market_cap":null,"profit_margin":-1.0748440543393594,"operating_margin":-1.1025014867355627,"roa":-0.06639762906819327,"gross_margin":-0.27347066827304956,"total_equity":30385546089.0,"total_assets":35022550950.0}],"current_price":3925.0,"change_pct":4.11,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2024-08-20","close":10550.0},{"date":"2024-08-21","close":9780.0},{"date":"2024-08-22","close":9470.0},{"date":"2024-08-23","close":9070.0},{"date":"2024-08-26","close":8900.0},{"date":"2024-08-27","close":9160.0},{"date":"2024-08-28","close":9000.0},{"date":"2024-08-29","close":9020.0},{"date":"2024-08-30","close":9180.0},{"date":"2024-09-02","close":9760.0},{"date":"2024-09-03","close":9450.0},{"date":"2024-09-04","close":8660.0},{"date":"2024-09-05","close":8270.0},{"date":"2024-09-06","close":8130.0},{"date":"2024-09-09","close":7990.0},{"date":"2024-09-10","close":7640.0},{"date":"2024-09-11","close":7320.0},{"date":"2024-09-12","close":7430.0},{"date":"2024-09-13","close":7500.0},{"date":"2024-09-19","close":7150.0},{"date":"2024-09-20","close":7070.0},{"date":"2024-09-23","close":6740.0},{"date":"2024-09-24","close":6940.0},{"date":"2024-09-25","close":6860.0},{"date":"2024-09-26","close":7000.0},{"date":"2024-09-27","close":7220.0},{"date":"2024-09-30","close":7050.0},{"date":"2024-10-02","close":6710.0},{"date":"2024-10-04","close":6850.0},{"date":"2024-10-07","close":6900.0},{"date":"2024-10-08","close":6740.0},{"date":"2024-10-10","close":6740.0},{"date":"2024-10-11","close":6480.0},{"date":"2024-10-14","close":6610.0},{"date":"2024-10-15","close":6570.0},{"date":"2024-10-16","close":6400.0},{"date":"2024-10-17","close":6390.0},{"date":"2024-10-18","close":6080.0},{"date":"2024-10-21","close":5940.0},{"date":"2024-10-22","close":5680.0},{"date":"2024-10-23","close":5700.0},{"date":"2024-10-24","close":5590.0},{"date":"2024-10-25","close":5500.0},{"date":"2024-10-28","close":5670.0},{"date":"2024-10-29","close":5680.0},{"date":"2024-10-30","close":5620.0},{"date":"2024-10-31","close":5620.0},{"date":"2024-11-01","close":5400.0},{"date":"2024-11-04","close":5570.0},{"date":"2024-11-05","close":5700.0},{"date":"2024-11-06","close":5610.0},{"date":"2024-11-07","close":5490.0},{"date":"2024-11-08","close":5560.0},{"date":"2024-11-11","close":5360.0},{"date":"2024-11-12","close":5200.0},{"date":"2024-11-13","close":5050.0},{"date":"2024-11-14","close":5070.0},{"date":"2024-11-15","close":4935.0},{"date":"2024-11-18","close":4965.0},{"date":"2024-11-19","close":5130.0},{"date":"2024-11-20","close":4910.0},{"date":"2024-11-21","close":4905.0},{"date":"2024-11-22","close":4885.0},{"date":"2024-11-25","close":4920.0},{"date":"2024-11-26","close":5000.0},{"date":"2024-11-27","close":5150.0},{"date":"2024-11-28","close":5300.0},{"date":"2024-11-29","close":5060.0},{"date":"2024-12-02","close":4880.0},{"date":"2024-12-03","close":5010.0},{"date":"2024-12-04","close":4825.0},{"date":"2024-12-05","close":4820.0},{"date":"2024-12-06","close":4600.0},{"date":"2024-12-09","close":4205.0},{"date":"2024-12-10","close":4435.0},{"date":"2024-12-11","close":4735.0},{"date":"2024-12-12","close":4685.0},{"date":"2024-12-13","close":4855.0},{"date":"2024-12-16","close":4905.0},{"date":"2024-12-17","close":4910.0},{"date":"2024-12-18","close":5290.0},{"date":"2024-12-19","close":5300.0},{"date":"2024-12-20","close":4860.0},{"date":"2024-12-23","close":4930.0},{"date":"2024-12-24","close":5350.0},{"date":"2024-12-26","close":5230.0},{"date":"2024-12-27","close":5140.0},{"date":"2024-12-30","close":5210.0},{"date":"2025-01-02","close":5380.0},{"date":"2025-01-03","close":5400.0},{"date":"2025-01-06","close":5400.0},{"date":"2025-01-07","close":5990.0},{"date":"2025-01-08","close":5740.0},{"date":"2025-01-09","close":5620.0},{"date":"2025-01-10","close":5490.0},{"date":"2025-01-13","close":5300.0},{"date":"2025-01-14","close":5300.0},{"date":"2025-01-15","close":5230.0},{"date":"2025-01-16","close":5360.0},{"date":"2025-01-17","close":5240.0},{"date":"2025-01-20","close":5540.0},{"date":"2025-01-21","close":5340.0},{"date":"2025-01-22","close":5320.0},{"date":"2025-01-23","close":4820.0},{"date":"2025-01-24","close":4785.0},{"date":"2025-01-31","close":4800.0},{"date":"2025-02-03","close":4655.0},{"date":"2025-02-04","close":4740.0},{"date":"2025-02-05","close":4900.0},{"date":"2025-02-06","close":4900.0},{"date":"2025-02-07","close":4860.0},{"date":"2025-02-10","close":4880.0},{"date":"2025-02-11","close":4950.0},{"date":"2025-02-12","close":4955.0},{"date":"2025-02-13","close":4980.0},{"date":"2025-02-14","close":4950.0},{"date":"2025-02-17","close":5090.0},{"date":"2025-02-18","close":5290.0},{"date":"2025-02-19","close":5220.0},{"date":"2025-02-20","close":5140.0},{"date":"2025-02-21","close":5310.0},{"date":"2025-02-24","close":5340.0},{"date":"2025-02-25","close":5130.0},{"date":"2025-02-26","close":5160.0},{"date":"2025-02-27","close":5110.0},{"date":"2025-02-28","close":4825.0},{"date":"2025-03-04","close":4615.0},{"date":"2025-03-05","close":4620.0},{"date":"2025-03-06","close":4630.0},{"date":"2025-03-07","close":4435.0},{"date":"2025-03-10","close":4450.0},{"date":"2025-03-11","close":4425.0},{"date":"2025-03-12","close":4485.0},{"date":"2025-03-13","close":4465.0},{"date":"2025-03-14","close":4480.0},{"date":"2025-03-17","close":4500.0},{"date":"2025-03-18","close":4480.0},{"date":"2025-03-19","close":4440.0},{"date":"2025-03-20","close":4405.0},{"date":"2025-03-21","close":4290.0},{"date":"2025-03-24","close":4380.0},{"date":"2025-03-25","close":4345.0},{"date":"2025-03-26","close":4355.0},{"date":"2025-03-27","close":4275.0},{"date":"2025-03-28","close":4200.0},{"date":"2025-03-31","close":4050.0},{"date":"2025-04-01","close":4145.0},{"date":"2025-04-02","close":4255.0},{"date":"2025-04-03","close":4170.0},{"date":"2025-04-04","close":4200.0},{"date":"2025-04-07","close":3925.0},{"date":"2025-04-08","close":3910.0},{"date":"2025-04-09","close":3835.0},{"date":"2025-04-10","close":4130.0},{"date":"2025-04-11","close":4270.0},{"date":"2025-04-14","close":4390.0},{"date":"2025-04-15","close":4375.0},{"date":"2025-04-16","close":4380.0},{"date":"2025-04-17","close":4370.0},{"date":"2025-04-18","close":4375.0},{"date":"2025-04-21","close":4410.0},{"date":"2025-04-22","close":4405.0},{"date":"2025-04-23","close":4605.0},{"date":"2025-04-24","close":4495.0},{"date":"2025-04-25","close":4510.0},{"date":"2025-04-28","close":4380.0},{"date":"2025-04-29","close":4505.0},{"date":"2025-04-30","close":4430.0},{"date":"2025-05-02","close":4450.0},{"date":"2025-05-07","close":4465.0},{"date":"2025-05-08","close":4610.0},{"date":"2025-05-09","close":4615.0},{"date":"2025-05-12","close":4705.0},{"date":"2025-05-13","close":5620.0},{"date":"2025-05-14","close":5630.0},{"date":"2025-05-15","close":5720.0},{"date":"2025-05-16","close":5190.0},{"date":"2025-05-19","close":5460.0},{"date":"2025-05-20","close":5600.0},{"date":"2025-05-21","close":6300.0},{"date":"2025-05-22","close":6240.0},{"date":"2025-05-23","close":5950.0},{"date":"2025-05-26","close":5880.0},{"date":"2025-05-27","close":5710.0},{"date":"2025-05-28","close":5620.0},{"date":"2025-05-29","close":5730.0},{"date":"2025-05-30","close":5450.0},{"date":"2025-06-02","close":5580.0},{"date":"2025-06-04","close":5900.0},{"date":"2025-06-05","close":5740.0},{"date":"2025-06-09","close":5800.0},{"date":"2025-06-10","close":5530.0},{"date":"2025-06-11","close":5460.0},{"date":"2025-06-12","close":5330.0},{"date":"2025-06-13","close":5170.0},{"date":"2025-06-16","close":5330.0},{"date":"2025-06-17","close":5340.0},{"date":"2025-06-18","close":5610.0},{"date":"2025-06-19","close":5420.0},{"date":"2025-06-20","close":5520.0},{"date":"2025-06-23","close":5280.0},{"date":"2025-06-24","close":5340.0},{"date":"2025-06-25","close":5210.0},{"date":"2025-06-26","close":5140.0},{"date":"2025-06-27","close":5050.0},{"date":"2025-06-30","close":5020.0},{"date":"2025-07-01","close":5100.0},{"date":"2025-07-02","close":5100.0},{"date":"2025-07-03","close":5160.0},{"date":"2025-07-04","close":5140.0},{"date":"2025-07-07","close":5090.0},{"date":"2025-07-08","close":5250.0},{"date":"2025-07-09","close":5340.0},{"date":"2025-07-10","close":5260.0},{"date":"2025-07-11","close":5230.0},{"date":"2025-07-14","close":5190.0},{"date":"2025-07-15","close":5150.0},{"date":"2025-07-16","close":5110.0},{"date":"2025-07-17","close":5100.0},{"date":"2025-07-18","close":5120.0},{"date":"2025-07-21","close":5170.0},{"date":"2025-07-22","close":5050.0},{"date":"2025-07-23","close":5040.0},{"date":"2025-07-24","close":4915.0},{"date":"2025-07-25","close":4860.0},{"date":"2025-07-28","close":4850.0},{"date":"2025-07-29","close":4750.0},{"date":"2025-07-30","close":4715.0},{"date":"2025-07-31","close":4745.0},{"date":"2025-08-01","close":4515.0},{"date":"2025-08-04","close":4735.0},{"date":"2025-08-05","close":4825.0},{"date":"2025-08-06","close":4845.0},{"date":"2025-08-07","close":4900.0},{"date":"2025-08-08","close":4875.0},{"date":"2025-08-11","close":4800.0},{"date":"2025-08-12","close":4800.0},{"date":"2025-08-13","close":4820.0},{"date":"2025-08-14","close":4860.0},{"date":"2025-08-18","close":4740.0},{"date":"2025-08-19","close":4645.0},{"date":"2025-08-20","close":4435.0},{"date":"2025-08-21","close":4490.0},{"date":"2025-08-22","close":4525.0},{"date":"2025-08-25","close":4555.0},{"date":"2025-08-26","close":4565.0},{"date":"2025-08-27","close":4570.0},{"date":"2025-08-28","close":4720.0},{"date":"2025-08-29","close":4700.0},{"date":"2025-09-01","close":4800.0},{"date":"2025-09-02","close":5100.0},{"date":"2025-09-03","close":5020.0},{"date":"2025-09-04","close":4995.0},{"date":"2025-09-05","close":4875.0},{"date":"2025-09-08","close":5160.0},{"date":"2025-09-09","close":5230.0},{"date":"2025-09-10","close":5170.0},{"date":"2025-09-11","close":5100.0},{"date":"2025-09-12","close":5080.0},{"date":"2025-09-15","close":5040.0},{"date":"2025-09-16","close":4985.0},{"date":"2025-09-17","close":5190.0},{"date":"2025-09-18","close":5190.0},{"date":"2025-09-19","close":5050.0},{"date":"2025-09-22","close":5090.0},{"date":"2025-09-23","close":4890.0},{"date":"2025-09-24","close":5500.0},{"date":"2025-09-25","close":5310.0},{"date":"2025-09-26","close":5320.0},{"date":"2025-09-29","close":5460.0},{"date":"2025-09-30","close":5260.0},{"date":"2025-10-01","close":5080.0},{"date":"2025-10-02","close":5160.0},{"date":"2025-10-10","close":5300.0},{"date":"2025-10-13","close":5320.0},{"date":"2025-10-14","close":5210.0},{"date":"2025-10-15","close":5400.0},{"date":"2025-10-16","close":5220.0},{"date":"2025-10-17","close":4995.0},{"date":"2025-10-20","close":5300.0},{"date":"2025-10-21","close":5310.0},{"date":"2025-10-22","close":5100.0},{"date":"2025-10-23","close":4850.0},{"date":"2025-10-24","close":4805.0},{"date":"2025-10-27","close":4815.0},{"date":"2025-10-28","close":4835.0},{"date":"2025-10-29","close":4685.0},{"date":"2025-10-30","close":4590.0},{"date":"2025-10-31","close":4780.0},{"date":"2025-11-03","close":4685.0},{"date":"2025-11-04","close":4510.0},{"date":"2025-11-05","close":4375.0},{"date":"2025-11-06","close":5680.0},{"date":"2025-11-07","close":6350.0},{"date":"2025-11-10","close":6490.0},{"date":"2025-11-11","close":6230.0},{"date":"2025-11-12","close":6550.0},{"date":"2025-11-13","close":6180.0},{"date":"2025-11-14","close":6300.0},{"date":"2025-11-17","close":5980.0},{"date":"2025-11-18","close":5280.0},{"date":"2025-11-19","close":5190.0},{"date":"2025-11-20","close":5320.0},{"date":"2025-11-21","close":5060.0},{"date":"2025-11-24","close":4850.0},{"date":"2025-11-25","close":4685.0},{"date":"2025-11-26","close":4690.0},{"date":"2025-11-27","close":4730.0},{"date":"2025-11-28","close":4890.0},{"date":"2025-12-01","close":4900.0},{"date":"2025-12-02","close":4920.0},{"date":"2025-12-03","close":5770.0},{"date":"2025-12-04","close":5820.0},{"date":"2025-12-05","close":5620.0},{"date":"2025-12-08","close":5580.0},{"date":"2025-12-09","close":5600.0},{"date":"2025-12-10","close":5310.0},{"date":"2025-12-11","close":5280.0},{"date":"2025-12-12","close":5370.0},{"date":"2025-12-15","close":5250.0},{"date":"2025-12-16","close":5010.0},{"date":"2025-12-17","close":4995.0},{"date":"2025-12-18","close":4940.0},{"date":"2025-12-19","close":5020.0},{"date":"2025-12-22","close":5210.0},{"date":"2025-12-23","close":5030.0},{"date":"2025-12-24","close":4950.0},{"date":"2025-12-26","close":4950.0},{"date":"2025-12-29","close":5000.0},{"date":"2025-12-30","close":5030.0},{"date":"2026-01-02","close":5220.0},{"date":"2026-01-05","close":5480.0},{"date":"2026-01-06","close":5230.0},{"date":"2026-01-07","close":5370.0},{"date":"2026-01-08","close":5110.0},{"date":"2026-01-09","close":5420.0},{"date":"2026-01-12","close":5440.0},{"date":"2026-01-13","close":5370.0},{"date":"2026-01-14","close":5230.0},{"date":"2026-01-15","close":5550.0},{"date":"2026-01-16","close":5500.0},{"date":"2026-01-19","close":5570.0},{"date":"2026-01-20","close":5560.0},{"date":"2026-01-21","close":5490.0},{"date":"2026-01-22","close":5400.0},{"date":"2026-01-23","close":5470.0},{"date":"2026-01-26","close":5570.0},{"date":"2026-01-27","close":5400.0},{"date":"2026-01-28","close":5500.0},{"date":"2026-01-29","close":5550.0},{"date":"2026-01-30","close":5510.0},{"date":"2026-02-02","close":5070.0},{"date":"2026-02-03","close":5380.0},{"date":"2026-02-04","close":5270.0},{"date":"2026-02-05","close":5190.0},{"date":"2026-02-06","close":4990.0},{"date":"2026-02-09","close":5040.0},{"date":"2026-02-10","close":5050.0},{"date":"2026-02-11","close":5070.0},{"date":"2026-02-12","close":4965.0},{"date":"2026-02-13","close":4900.0},{"date":"2026-02-19","close":4990.0},{"date":"2026-02-20","close":4950.0},{"date":"2026-02-23","close":4900.0},{"date":"2026-02-24","close":4780.0},{"date":"2026-02-25","close":4715.0},{"date":"2026-02-26","close":4755.0},{"date":"2026-02-27","close":4750.0},{"date":"2026-03-03","close":4430.0},{"date":"2026-03-04","close":3880.0},{"date":"2026-03-05","close":4210.0},{"date":"2026-03-06","close":4340.0},{"date":"2026-03-09","close":4055.0},{"date":"2026-03-10","close":4300.0},{"date":"2026-03-11","close":4270.0},{"date":"2026-03-12","close":4255.0},{"date":"2026-03-13","close":4260.0},{"date":"2026-03-16","close":4200.0},{"date":"2026-03-17","close":4210.0},{"date":"2026-03-18","close":4325.0},{"date":"2026-03-19","close":4115.0},{"date":"2026-03-20","close":4255.0},{"date":"2026-03-23","close":4065.0},{"date":"2026-03-24","close":4105.0},{"date":"2026-03-25","close":4310.0},{"date":"2026-03-26","close":4205.0},{"date":"2026-03-27","close":4170.0},{"date":"2026-03-30","close":4110.0},{"date":"2026-03-31","close":4045.0},{"date":"2026-04-01","close":4105.0},{"date":"2026-04-02","close":4030.0},{"date":"2026-04-03","close":4060.0},{"date":"2026-04-06","close":4010.0},{"date":"2026-04-07","close":3990.0},{"date":"2026-04-08","close":4170.0},{"date":"2026-04-09","close":4075.0},{"date":"2026-04-10","close":4205.0},{"date":"2026-04-13","close":4120.0},{"date":"2026-04-14","close":4220.0},{"date":"2026-04-15","close":4700.0},{"date":"2026-04-16","close":4710.0},{"date":"2026-04-17","close":4530.0},{"date":"2026-04-20","close":4540.0},{"date":"2026-04-21","close":4810.0},{"date":"2026-04-22","close":4660.0},{"date":"2026-04-23","close":4605.0},{"date":"2026-04-24","close":4665.0},{"date":"2026-04-27","close":4675.0},{"date":"2026-04-28","close":4745.0},{"date":"2026-04-29","close":4720.0},{"date":"2026-04-30","close":4730.0},{"date":"2026-05-04","close":4675.0},{"date":"2026-05-06","close":4635.0},{"date":"2026-05-07","close":4450.0},{"date":"2026-05-08","close":4395.0},{"date":"2026-05-11","close":4270.0},{"date":"2026-05-12","close":4160.0},{"date":"2026-05-13","close":4230.0},{"date":"2026-05-14","close":4245.0},{"date":"2026-05-15","close":4170.0},{"date":"2026-05-18","close":4010.0},{"date":"2026-05-19","close":4045.0},{"date":"2026-05-20","close":3850.0},{"date":"2026-05-21","close":3915.0},{"date":"2026-05-22","close":4040.0},{"date":"2026-05-26","close":4010.0},{"date":"2026-05-27","close":3815.0},{"date":"2026-05-28","close":3510.0},{"date":"2026-05-29","close":3260.0},{"date":"2026-06-01","close":3080.0},{"date":"2026-06-02","close":2880.0},{"date":"2026-06-04","close":2890.0},{"date":"2026-06-05","close":2875.0},{"date":"2026-06-08","close":2495.0},{"date":"2026-06-09","close":2600.0},{"date":"2026-06-10","close":2605.0},{"date":"2026-06-11","close":2645.0},{"date":"2026-06-12","close":2630.0},{"date":"2026-06-15","close":2690.0},{"date":"2026-06-16","close":2595.0},{"date":"2026-06-17","close":2610.0},{"date":"2026-06-18","close":2475.0},{"date":"2026-06-19","close":2575.0},{"date":"2026-06-22","close":2445.0},{"date":"2026-06-23","close":2275.0},{"date":"2026-06-24","close":2300.0},{"date":"2026-06-25","close":2135.0},{"date":"2026-06-26","close":2050.0},{"date":"2026-06-29","close":2150.0},{"date":"2026-06-30","close":2205.0},{"date":"2026-07-01","close":2330.0},{"date":"2026-07-02","close":2440.0},{"date":"2026-07-03","close":2440.0},{"date":"2026-07-06","close":2525.0},{"date":"2026-07-07","close":2410.0},{"date":"2026-07-08","close":2250.0},{"date":"2026-07-09","close":2290.0},{"date":"2026-07-10","close":2385.0},{"date":"2026-07-13","close":2360.0},{"date":"2026-07-14","close":2380.0},{"date":"2026-07-15","close":2430.0},{"date":"2026-07-16","close":2460.0},{"date":"2026-07-20","close":2325.0},{"date":"2026-07-21","close":2255.0},{"date":"2026-07-22","close":2325.0},{"date":"2026-07-23","close":2395.0},{"date":"2026-07-24","close":2325.0},{"date":"2026-07-27","close":2380.0},{"date":"2026-07-28","close":2285.0},{"date":"2026-07-29","close":2100.0},{"date":"2026-07-30","close":2045.0},{"date":"2026-07-31","close":2195.0},{"date":"2026-08-03","close":2265.0},{"date":"2026-08-04","close":2390.0},{"date":"2026-08-05","close":3045.0},{"date":"2026-08-06","close":2580.0},{"date":"2026-08-07","close":2500.0},{"date":"2026-08-10","close":2645.0},{"date":"2026-08-11","close":2675.0},{"date":"2026-08-12","close":2745.0},{"date":"2026-08-13","close":2740.0},{"date":"2026-08-14","close":2655.0},{"date":"2026-08-18","close":2765.0},{"date":"2026-08-19","close":2795.0},{"date":"2026-08-20","close":3000.0},{"date":"2026-08-21","close":2780.0},{"date":"2026-08-24","close":2630.0},{"date":"2026-08-25","close":2700.0},{"date":"2026-08-26","close":2650.0},{"date":"2026-08-27","close":2740.0},{"date":"2026-08-28","close":2845.0},{"date":"2026-08-31","close":2880.0},{"date":"2026-09-01","close":3045.0},{"date":"2026-09-02","close":3155.0},{"date":"2026-09-03","close":3140.0},{"date":"2026-09-04","close":3100.0},{"date":"2026-09-07","close":2980.0},{"date":"2026-09-08","close":2925.0},{"date":"2026-09-09","close":2895.0},{"date":"2026-09-10","close":3185.0},{"date":"2026-09-11","close":3810.0},{"date":"2026-09-14","close":3705.0},{"date":"2026-09-15","close":3700.0},{"date":"2026-09-16","close":3410.0},{"date":"2026-09-17","close":3480.0},{"date":"2026-09-18","close":3815.0},{"date":"2026-09-21","close":3790.0},{"date":"2026-09-22","close":3845.0},{"date":"2026-09-23","close":4305.0},{"date":"2026-09-28","close":4200.0},{"date":"2026-09-29","close":4130.0},{"date":"2026-09-30","close":4350.0},{"date":"2026-10-01","close":4615.0},{"date":"2026-10-02","close":4580.0},{"date":"2026-10-06","close":4580.0},{"date":"2026-10-07","close":4385.0},{"date":"2026-10-08","close":4530.0},{"date":"2026-10-12","close":4135.0},{"date":"2026-10-13","close":4065.0},{"date":"2026-10-14","close":3890.0},{"date":"2026-10-15","close":3855.0},{"date":"2026-10-16","close":4060.0},{"date":"2026-10-19","close":4060.0},{"date":"2026-10-20","close":4100.0},{"date":"2026-10-21","close":3895.0},{"date":"2026-10-22","close":3770.0},{"date":"2026-10-23","close":3870.0}],"chart_data":[{"date":"2024-10-23","open":5660,"high":5730,"low":5540,"close":5700,"volume":75412,"rsi_14":16.75,"sma_20":6580.0},{"date":"2024-10-24","open":5720,"high":5720,"low":5520,"close":5590,"volume":66804,"rsi_14":18.89,"sma_20":6522.5},{"date":"2024-10-25","open":5650,"high":5660,"low":5470,"close":5500,"volume":55194,"rsi_14":11.43,"sma_20":6450.5},{"date":"2024-10-28","open":5550,"high":6100,"low":5460,"close":5670,"volume":225499,"rsi_14":17.11,"sma_20":6391.0},{"date":"2024-10-29","open":5650,"high":5820,"low":5620,"close":5680,"volume":69525,"rsi_14":19.19,"sma_20":6325.0},{"date":"2024-10-30","open":5730,"high":5790,"low":5510,"close":5620,"volume":48719,"rsi_14":18.54,"sma_20":6245.0},{"date":"2024-10-31","open":5580,"high":5670,"low":5460,"close":5620,"volume":40317,"rsi_14":21.71,"sma_20":6173.5},{"date":"2024-11-01","open":5600,"high":5600,"low":5360,"close":5400,"volume":91458,"rsi_14":12.42,"sma_20":6108.0},{"date":"2024-11-04","open":5360,"high":5720,"low":5360,"close":5570,"volume":92033,"rsi_14":21.26,"sma_20":6044.0},{"date":"2024-11-05","open":5620,"high":5750,"low":5550,"close":5700,"volume":49674,"rsi_14":29.41,"sma_20":5984.0},{"date":"2024-11-06","open":5670,"high":5730,"low":5510,"close":5610,"volume":41629,"rsi_14":28.09,"sma_20":5927.5},{"date":"2024-11-07","open":5650,"high":5650,"low":5410,"close":5490,"volume":46935,"rsi_14":31.45,"sma_20":5865.0},{"date":"2024-11-08","open":5510,"high":5720,"low":5500,"close":5560,"volume":37811,"rsi_14":37.5,"sma_20":5819.0},{"date":"2024-11-11","open":5560,"high":5590,"low":5330,"close":5360,"volume":54010,"rsi_14":39.04,"sma_20":5756.5},{"date":"2024-11-12","open":5320,"high":5440,"low":5160,"close":5200,"volume":81948,"rsi_14":34.38,"sma_20":5688.0},{"date":"2024-11-13","open":5100,"high":5290,"low":5030,"close":5050,"volume":67997,"rsi_14":33.54,"sma_20":5620.5},{"date":"2024-11-14","open":5050,"high":5210,"low":4975,"close":5070,"volume":52125,"rsi_14":36.31,"sma_20":5554.5},{"date":"2024-11-15","open":5110,"high":5110,"low":4825,"close":4935,"volume":102503,"rsi_14":26.06,"sma_20":5497.25},{"date":"2024-11-18","open":4855,"high":5070,"low":4855,"close":4965,"volume":57909,"rsi_14":27.01,"sma_20":5448.5},{"date":"2024-11-19","open":4930,"high":5400,"low":4830,"close":5130,"volume":175532,"rsi_14":35.24,"sma_20":5421.0,"sma_60":6913.67},{"date":"2024-11-20","open":5060,"high":5110,"low":4885,"close":4910,"volume":78595,"rsi_14":31.12,"sma_20":5381.5,"sma_60":6819.67},{"date":"2024-11-21","open":4930,"high":4965,"low":4870,"close":4905,"volume":64704,"rsi_14":35.14,"sma_20":5347.25,"sma_60":6738.42},{"date":"2024-11-22","open":4895,"high":5040,"low":4875,"close":4885,"volume":43488,"rsi_14":27.39,"sma_20":5316.5,"sma_60":6662.0},{"date":"2024-11-25","open":4880,"high":5000,"low":4860,"close":4920,"volume":51177,"rsi_14":22.54,"sma_20":5279.0,"sma_60":6592.83},{"date":"2024-11-26","open":4945,"high":5120,"low":4910,"close":5000,"volume":63699,"rsi_14":28.37,"sma_20":5245.0,"sma_60":6527.83},{"date":"2024-11-27","open":5050,"high":5320,"low":4910,"close":5150,"volume":120091,"rsi_14":38.19,"sma_20":5221.5,"sma_60":6461.0},{"date":"2024-11-28","open":5160,"high":5430,"low":5120,"close":5300,"volume":171152,"rsi_14":41.45,"sma_20":5205.5,"sma_60":6399.33},{"date":"2024-11-29","open":5280,"high":5520,"low":4985,"close":5060,"volume":424056,"rsi_14":40.38,"sma_20":5188.5,"sma_60":6333.33},{"date":"2024-12-02","open":5060,"high":5160,"low":4870,"close":4880,"volume":107632,"rsi_14":39.87,"sma_20":5154.0,"sma_60":6261.67},{"date":"2024-12-03","open":4950,"high":5100,"low":4910,"close":5010,"volume":116793,"rsi_14":48.72,"sma_20":5119.5,"sma_60":6182.5},{"date":"2024-12-04","open":4905,"high":5010,"low":4720,"close":4825,"volume":115150,"rsi_14":42.9,"sma_20":5080.25,"sma_60":6105.42},{"date":"2024-12-05","open":4825,"high":4890,"low":4685,"close":4820,"volume":60770,"rsi_14":46.39,"sma_20":5046.75,"sma_60":6041.42},{"date":"2024-12-06","open":4725,"high":4845,"low":4455,"close":4600,"volume":94522,"rsi_14":39.78,"sma_20":4998.75,"sma_60":5980.25},{"date":"2024-12-09","open":4450,"high":4450,"low":4180,"close":4205,"volume":110410,"rsi_14":27.05,"sma_20":4941.0,"sma_60":5914.83},{"date":"2024-12-10","open":4200,"high":4490,"low":4200,"close":4435,"volume":86778,"rsi_14":38.27,"sma_20":4902.75,"sma_60":5855.58},{"date":"2024-12-11","open":4510,"high":4750,"low":4435,"close":4735,"volume":64716,"rsi_14":46.34,"sma_20":4887.0,"sma_60":5807.17},{"date":"2024-12-12","open":4720,"high":4820,"low":4650,"close":4685,"volume":42748,"rsi_14":45.74,"sma_20":4867.75,"sma_60":5763.25},{"date":"2024-12-13","open":5140,"high":5560,"low":4855,"close":4855,"volume":688523,"rsi_14":48.69,"sma_20":4863.75,"sma_60":5720.33},{"date":"2024-12-16","open":4915,"high":4925,"low":4835,"close":4905,"volume":69140,"rsi_14":48.07,"sma_20":4860.75,"sma_60":5677.08},{"date":"2024-12-17","open":4880,"high":4970,"low":4855,"close":4910,"volume":69337,"rsi_14":44.81,"sma_20":4849.75,"sma_60":5639.75},{"date":"2024-12-18","open":4920,"high":5490,"low":4905,"close":5290,"volume":675421,"rsi_14":49.8,"sma_20":4868.75,"sma_60":5610.08},{"date":"2024-12-19","open":5520,"high":5690,"low":5300,"close":5300,"volume":630107,"rsi_14":55.19,"sma_20":4888.5,"sma_60":5586.08},{"date":"2024-12-20","open":5250,"high":5290,"low":4860,"close":4860,"volume":205555,"rsi_14":49.61,"sma_20":4887.25,"sma_60":5551.42},{"date":"2024-12-23","open":4960,"high":5040,"low":4865,"close":4930,"volume":69494,"rsi_14":48.41,"sma_20":4887.75,"sma_60":5519.25},{"date":"2024-12-24","open":4930,"high":5580,"low":4860,"close":5350,"volume":596914,"rsi_14":59.56,"sma_20":4905.25,"sma_60":5491.75},{"date":"2024-12-26","open":5300,"high":5500,"low":5160,"close":5230,"volume":187004,"rsi_14":57.17,"sma_20":4909.25,"sma_60":5458.58},{"date":"2024-12-27","open":5140,"high":5290,"low":4995,"close":5140,"volume":113597,"rsi_14":59.89,"sma_20":4901.25,"sma_60":5426.75},{"date":"2024-12-30","open":5140,"high":5270,"low":5040,"close":5210,"volume":73401,"rsi_14":70.89,"sma_20":4908.75,"sma_60":5401.75},{"date":"2025-01-02","open":5240,"high":5450,"low":5240,"close":5380,"volume":104519,"rsi_14":70.15,"sma_20":4933.75,"sma_60":5377.25},{"date":"2025-01-03","open":5470,"high":5520,"low":5340,"close":5400,"volume":121160,"rsi_14":66.1,"sma_20":4953.25,"sma_60":5352.25},{"date":"2025-01-06","open":5420,"high":5500,"low":5300,"close":5400,"volume":90601,"rsi_14":67.74,"sma_20":4982.0,"sma_60":5329.92},{"date":"2025-01-07","open":5480,"high":5990,"low":5450,"close":5990,"volume":739826,"rsi_14":73.31,"sma_20":5040.5,"sma_60":5317.42},{"date":"2025-01-08","open":5800,"high":5870,"low":5690,"close":5740,"volume":265647,"rsi_14":65.84,"sma_20":5097.5,"sma_60":5305.08},{"date":"2025-01-09","open":5740,"high":5740,"low":5450,"close":5620,"volume":203449,"rsi_14":62.91,"sma_20":5168.25,"sma_60":5288.58},{"date":"2025-01-10","open":5630,"high":5680,"low":5490,"close":5490,"volume":92939,"rsi_14":54.0,"sma_20":5221.0,"sma_60":5270.58},{"date":"2025-01-13","open":5410,"high":5490,"low":5280,"close":5300,"volume":98770,"rsi_14":50.0,"sma_20":5249.25,"sma_60":5252.25},{"date":"2025-01-14","open":5280,"high":5370,"low":5190,"close":5300,"volume":53971,"rsi_14":59.82,"sma_20":5280.0,"sma_60":5234.08},{"date":"2025-01-15","open":5310,"high":5340,"low":5130,"close":5230,"volume":81284,"rsi_14":56.7,"sma_20":5298.75,"sma_60":5219.92},{"date":"2025-01-16","open":5270,"high":5390,"low":5260,"close":5360,"volume":59224,"rsi_14":50.26,"sma_20":5321.5,"sma_60":5210.25},{"date":"2025-01-17","open":5310,"high":5360,"low":5160,"close":5240,"volume":59030,"rsi_14":50.26,"sma_20":5338.0,"sma_60":5202.92},{"date":"2025-01-20","open":5290,"high":5610,"low":5180,"close":5540,"volume":190612,"rsi_14":59.26,"sma_20":5350.5,"sma_60":5200.25},{"date":"2025-01-21","open":5550,"high":5620,"low":5310,"close":5340,"volume":141204,"rsi_14":52.84,"sma_20":5352.5,"sma_60":5196.08},{"date":"2025-01-22","open":5350,"high":5430,"low":5230,"close":5320,"volume":48570,"rsi_14":48.6,"sma_20":5375.5,"sma_60":5193.08},{"date":"2025-01-23","open":5230,"high":5270,"low":4800,"close":4820,"volume":245280,"rsi_14":38.93,"sma_20":5370.0,"sma_60":5178.92},{"date":"2025-01-24","open":4865,"high":4885,"low":4775,"close":4785,"volume":41105,"rsi_14":38.42,"sma_20":5341.75,"sma_60":5164.0},{"date":"2025-01-31","open":4700,"high":4860,"low":4700,"close":4800,"volume":48453,"rsi_14":21.39,"sma_20":5320.25,"sma_60":5150.33},{"date":"2025-02-03","open":4705,"high":4865,"low":4610,"close":4655,"volume":65269,"rsi_14":22.53,"sma_20":5296.0,"sma_60":5134.25},{"date":"2025-02-04","open":4635,"high":4830,"low":4600,"close":4740,"volume":44519,"rsi_14":27.32,"sma_20":5272.5,"sma_60":5123.25},{"date":"2025-02-05","open":4725,"high":5690,"low":4725,"close":4900,"volume":3245039,"rsi_14":35.03,"sma_20":5248.5,"sma_60":5112.08},{"date":"2025-02-06","open":4925,"high":4955,"low":4840,"close":4900,"volume":125931,"rsi_14":38.76,"sma_20":5223.5,"sma_60":5098.75},{"date":"2025-02-07","open":4895,"high":4905,"low":4850,"close":4860,"volume":92453,"rsi_14":37.91,"sma_20":5196.5,"sma_60":5086.25},{"date":"2025-02-10","open":4865,"high":4905,"low":4750,"close":4880,"volume":94753,"rsi_14":40.11,"sma_20":5141.0,"sma_60":5076.08},{"date":"2025-02-11","open":4905,"high":5050,"low":4830,"close":4950,"volume":148942,"rsi_14":38.01,"sma_20":5101.5,"sma_60":5065.92},{"date":"2025-02-12","open":4975,"high":5050,"low":4900,"close":4955,"volume":82699,"rsi_14":41.07,"sma_20":5068.25,"sma_60":5059.17},{"date":"2025-02-13","open":4945,"high":5090,"low":4920,"close":4980,"volume":79606,"rsi_14":28.79,"sma_20":5042.75,"sma_60":5055.5},{"date":"2025-02-14","open":5020,"high":5040,"low":4950,"close":4950,"volume":66202,"rsi_14":33.04,"sma_20":5025.25,"sma_60":5053.83},{"date":"2025-02-17","open":4950,"high":5170,"low":4920,"close":5090,"volume":121415,"rsi_14":40.94,"sma_20":5014.75,"sma_60":5054.17},{"date":"2025-02-18","open":5100,"high":5390,"low":5090,"close":5290,"volume":261528,"rsi_14":74.23,"sma_20":5017.75,"sma_60":5060.08},{"date":"2025-02-19","open":5300,"high":5320,"low":5170,"close":5220,"volume":104724,"rsi_14":71.64,"sma_20":5010.75,"sma_60":5064.33},{"date":"2025-02-20","open":5370,"high":5370,"low":5140,"close":5140,"volume":70611,"rsi_14":65.89,"sma_20":5005.75,"sma_60":5064.5,"sma_120":5989.08},{"date":"2025-02-21","open":5140,"high":5430,"low":5140,"close":5310,"volume":132401,"rsi_14":79.91,"sma_20":4994.25,"sma_60":5071.17,"sma_120":5945.42},{"date":"2025-02-24","open":5300,"high":5430,"low":5090,"close":5340,"volume":94471,"rsi_14":78.85,"sma_20":4994.25,"sma_60":5078.42,"sma_120":5908.42},{"date":"2025-02-25","open":5280,"high":5570,"low":5110,"close":5130,"volume":190263,"rsi_14":60.55,"sma_20":4984.75,"sma_60":5082.5,"sma_120":5872.25},{"date":"2025-02-26","open":5160,"high":5230,"low":5130,"close":5160,"volume":27917,"rsi_14":61.61,"sma_20":5001.75,"sma_60":5086.5,"sma_120":5839.67},{"date":"2025-02-27","open":5190,"high":5240,"low":5060,"close":5110,"volume":28097,"rsi_14":61.06,"sma_20":5018.0,"sma_60":5088.33,"sma_120":5808.08},{"date":"2025-02-28","open":4990,"high":5000,"low":4770,"close":4825,"volume":91008,"rsi_14":48.03,"sma_20":5019.25,"sma_60":5082.92,"sma_120":5771.96},{"date":"2025-03-04","open":4875,"high":4875,"low":4555,"close":4615,"volume":77782,"rsi_14":39.09,"sma_20":5017.25,"sma_60":5071.5,"sma_120":5735.42},{"date":"2025-03-05","open":4615,"high":4700,"low":4535,"close":4620,"volume":47037,"rsi_14":39.09,"sma_20":5011.25,"sma_60":5064.17,"sma_120":5698.75},{"date":"2025-03-06","open":4740,"high":4740,"low":4515,"close":4630,"volume":64732,"rsi_14":38.49,"sma_20":4997.75,"sma_60":5060.0,"sma_120":5660.83},{"date":"2025-03-07","open":4600,"high":4645,"low":4430,"close":4435,"volume":89651,"rsi_14":34.72,"sma_20":4974.5,"sma_60":5050.42,"sma_120":5616.46},{"date":"2025-03-10","open":4400,"high":4485,"low":4385,"close":4450,"volume":37861,"rsi_14":29.49,"sma_20":4954.0,"sma_60":5044.17,"sma_120":5574.79},{"date":"2025-03-11","open":4350,"high":4425,"low":4315,"close":4425,"volume":32145,"rsi_14":18.77,"sma_20":4931.25,"sma_60":5037.58,"sma_120":5539.5},{"date":"2025-03-12","open":4470,"high":4525,"low":4425,"close":4485,"volume":16601,"rsi_14":23.27,"sma_20":4908.0,"sma_60":5035.67,"sma_120":5507.96},{"date":"2025-03-13","open":4480,"high":4560,"low":4430,"close":4465,"volume":22619,"rsi_14":24.33,"sma_20":4883.5,"sma_60":5040.0,"sma_120":5477.42},{"date":"2025-03-14","open":4415,"high":4500,"low":4410,"close":4480,"volume":9819,"rsi_14":14.22,"sma_20":4858.5,"sma_60":5040.75,"sma_120":5448.17},{"date":"2025-03-17","open":4520,"high":4525,"low":4420,"close":4500,"volume":15232,"rsi_14":13.48,"sma_20":4836.0,"sma_60":5036.83,"sma_120":5422.0},{"date":"2025-03-18","open":4500,"high":4530,"low":4455,"close":4480,"volume":21940,"rsi_14":16.15,"sma_20":4805.5,"sma_60":5033.42,"sma_120":5398.33},{"date":"2025-03-19","open":4480,"high":4480,"low":4430,"close":4440,"volume":20198,"rsi_14":12.89,"sma_20":4763.0,"sma_60":5026.5,"sma_120":5373.42},{"date":"2025-03-20","open":4430,"high":4465,"low":4395,"close":4405,"volume":18119,"rsi_14":13.09,"sma_20":4722.25,"sma_60":5018.17,"sma_120":5347.62},{"date":"2025-03-21","open":4360,"high":4430,"low":4280,"close":4290,"volume":43784,"rsi_14":15.92,"sma_20":4679.75,"sma_60":5007.83,"sma_120":5323.79},{"date":"2025-03-24","open":4315,"high":4385,"low":4255,"close":4380,"volume":13931,"rsi_14":32.33,"sma_20":4633.25,"sma_60":4992.67,"sma_120":5301.38},{"date":"2025-03-25","open":4380,"high":4390,"low":4300,"close":4345,"volume":12386,"rsi_14":30.22,"sma_20":4583.5,"sma_60":4976.75,"sma_120":5281.42},{"date":"2025-03-26","open":4305,"high":4415,"low":4300,"close":4355,"volume":14930,"rsi_14":30.22,"sma_20":4544.75,"sma_60":4968.33,"sma_120":5259.88},{"date":"2025-03-27","open":4360,"high":4415,"low":4155,"close":4275,"volume":18799,"rsi_14":36.21,"sma_20":4500.5,"sma_60":4957.42,"sma_120":5238.33},{"date":"2025-03-28","open":4275,"high":4370,"low":4180,"close":4200,"volume":12834,"rsi_14":30.47,"sma_20":4455.0,"sma_60":4938.25,"sma_120":5215.0},{"date":"2025-03-31","open":4105,"high":4280,"low":4050,"close":4050,"volume":18656,"rsi_14":25.49,"sma_20":4416.25,"sma_60":4918.58,"sma_120":5188.58},{"date":"2025-04-01","open":4050,"high":4255,"low":4050,"close":4145,"volume":14382,"rsi_14":28.75,"sma_20":4392.75,"sma_60":4902.0,"sma_120":5164.38},{"date":"2025-04-02","open":4150,"high":4770,"low":4090,"close":4255,"volume":587762,"rsi_14":38.2,"sma_20":4374.5,"sma_60":4886.08,"sma_120":5143.92},{"date":"2025-04-03","open":4230,"high":4290,"low":4130,"close":4170,"volume":51648,"rsi_14":33.85,"sma_20":4351.5,"sma_60":4865.92,"sma_120":5121.58},{"date":"2025-04-04","open":4100,"high":4240,"low":4050,"close":4200,"volume":27607,"rsi_14":34.54,"sma_20":4339.75,"sma_60":4845.92,"sma_120":5099.08},{"date":"2025-04-07","open":4090,"high":4150,"low":3895,"close":3925,"volume":46030,"rsi_14":27.35,"sma_20":4313.5,"sma_60":4821.33,"sma_120":5075.62},{"date":"2025-04-08","open":3950,"high":4300,"low":3900,"close":3910,"volume":53883,"rsi_14":27.92,"sma_20":4287.75,"sma_60":4786.67,"sma_120":5052.04},{"date":"2025-04-09","open":3925,"high":4005,"low":3755,"close":3835,"volume":63962,"rsi_14":27.02,"sma_20":4255.25,"sma_60":4754.92,"sma_120":5030.0},{"date":"2025-04-10","open":3940,"high":4170,"low":3940,"close":4130,"volume":43261,"rsi_14":44.37,"sma_20":4238.5,"sma_60":4730.08,"sma_120":5009.33},{"date":"2025-04-11","open":4090,"high":4350,"low":4060,"close":4270,"volume":28540,"rsi_14":46.26,"sma_20":4228.0,"sma_60":4709.75,"sma_120":4990.17},{"date":"2025-04-14","open":4230,"high":4425,"low":4230,"close":4390,"volume":40227,"rsi_14":51.45,"sma_20":4222.5,"sma_60":4694.58,"sma_120":4973.42},{"date":"2025-04-15","open":4360,"high":4455,"low":4280,"close":4375,"volume":25718,"rsi_14":50.64,"sma_20":4217.25,"sma_60":4679.17,"sma_120":4956.62},{"date":"2025-04-16","open":4395,"high":4400,"low":4290,"close":4380,"volume":15277,"rsi_14":53.54,"sma_20":4214.25,"sma_60":4665.0,"sma_120":4942.46},{"date":"2025-04-17","open":4330,"high":4440,"low":4330,"close":4370,"volume":26386,"rsi_14":55.99,"sma_20":4212.5,"sma_60":4648.5,"sma_120":4929.38},{"date":"2025-04-18","open":4480,"high":4570,"low":4310,"close":4375,"volume":57938,"rsi_14":62.75,"sma_20":4216.75,"sma_60":4634.08,"sma_120":4918.5},{"date":"2025-04-21","open":4340,"high":4495,"low":4340,"close":4410,"volume":28341,"rsi_14":60.91,"sma_20":4218.25,"sma_60":4615.25,"sma_120":4907.75},{"date":"2025-04-22","open":4370,"high":4550,"low":4370,"close":4405,"volume":34717,"rsi_14":56.76,"sma_20":4221.25,"sma_60":4599.67,"sma_120":4897.88},{"date":"2025-04-23","open":4475,"high":5030,"low":4425,"close":4605,"volume":818813,"rsi_14":67.76,"sma_20":4233.75,"sma_60":4587.75,"sma_120":4890.42},{"date":"2025-04-24","open":4570,"high":4620,"low":4475,"close":4495,"volume":94561,"rsi_14":61.3,"sma_20":4244.75,"sma_60":4582.33,"sma_120":4880.62},{"date":"2025-04-25","open":4495,"high":4650,"low":4495,"close":4510,"volume":48790,"rsi_14":77.99,"sma_20":4260.25,"sma_60":4577.75,"sma_120":4870.88},{"date":"2025-04-28","open":4470,"high":4565,"low":4375,"close":4380,"volume":44940,"rsi_14":70.26,"sma_20":4276.75,"sma_60":4570.75,"sma_120":4860.54},{"date":"2025-04-29","open":4380,"high":5260,"low":4335,"close":4505,"volume":1940041,"rsi_14":77.69,"sma_20":4294.75,"sma_60":4568.25,"sma_120":4851.25},{"date":"2025-04-30","open":4435,"high":4520,"low":4405,"close":4430,"volume":128260,"rsi_14":65.15,"sma_20":4303.5,"sma_60":4563.08,"sma_120":4843.17},{"date":"2025-05-02","open":4510,"high":4640,"low":4420,"close":4450,"volume":63584,"rsi_14":60.34,"sma_20":4317.5,"sma_60":4555.58,"sma_120":4833.83},{"date":"2025-05-07","open":4410,"high":4495,"low":4370,"close":4465,"volume":63303,"rsi_14":54.9,"sma_20":4330.75,"sma_60":4548.33,"sma_120":4823.54},{"date":"2025-05-08","open":4475,"high":5180,"low":4475,"close":4610,"volume":1977845,"rsi_14":63.13,"sma_20":4365.0,"sma_60":4544.17,"sma_120":4815.21},{"date":"2025-05-09","open":4635,"high":4755,"low":4595,"close":4615,"volume":134530,"rsi_14":63.13,"sma_20":4400.25,"sma_60":4539.75,"sma_120":4807.92},{"date":"2025-05-12","open":4660,"high":4770,"low":4600,"close":4705,"volume":144219,"rsi_14":67.18,"sma_20":4443.75,"sma_60":4535.67,"sma_120":4800.79},{"date":"2025-05-13","open":4770,"high":6070,"low":4690,"close":5620,"volume":13189569,"rsi_14":83.02,"sma_20":4518.25,"sma_60":4546.75,"sma_120":4802.96},{"date":"2025-05-14","open":5590,"high":5740,"low":5400,"close":5630,"volume":1693533,"rsi_14":82.8,"sma_20":4586.25,"sma_60":4557.58,"sma_120":4806.54},{"date":"2025-05-15","open":5540,"high":5720,"low":5430,"close":5720,"volume":830821,"rsi_14":83.8,"sma_20":4652.75,"sma_60":4570.42,"sma_120":4812.12},{"date":"2025-05-16","open":5630,"high":6330,"low":5160,"close":5190,"volume":5721812,"rsi_14":62.86,"sma_20":4693.5,"sma_60":4572.08,"sma_120":4813.12},{"date":"2025-05-19","open":5190,"high":5940,"low":5100,"close":5460,"volume":3733870,"rsi_14":69.82,"sma_20":4747.5,"sma_60":4574.92,"sma_120":4817.5},{"date":"2025-05-20","open":5580,"high":5940,"low":5490,"close":5600,"volume":1766076,"rsi_14":71.29,"sma_20":4809.0,"sma_60":4581.25,"sma_120":4822.79},{"date":"2025-05-21","open":5630,"high":7030,"low":5630,"close":6300,"volume":17236460,"rsi_14":80.67,"sma_20":4905.25,"sma_60":4600.58,"sma_120":4832.54},{"date":"2025-05-22","open":6310,"high":6510,"low":6050,"close":6240,"volume":1679408,"rsi_14":78.3,"sma_20":4996.75,"sma_60":4616.08,"sma_120":4843.62},{"date":"2025-05-23","open":6180,"high":6190,"low":5760,"close":5950,"volume":739159,"rsi_14":73.17,"sma_20":5074.0,"sma_60":4626.25,"sma_120":4852.33},{"date":"2025-05-26","open":5900,"high":6480,"low":5820,"close":5880,"volume":2718595,"rsi_14":71.47,"sma_20":5137.75,"sma_60":4638.75,"sma_120":4860.62},{"date":"2025-05-27","open":5850,"high":6000,"low":5600,"close":5710,"volume":515477,"rsi_14":67.86,"sma_20":5198.5,"sma_60":4647.92,"sma_120":4867.21},{"date":"2025-05-28","open":5810,"high":6050,"low":5580,"close":5620,"volume":966666,"rsi_14":64.72,"sma_20":5254.0,"sma_60":4656.42,"sma_120":4872.38},{"date":"2025-05-29","open":5620,"high":6000,"low":5510,"close":5730,"volume":596195,"rsi_14":65.77,"sma_20":5321.5,"sma_60":4671.5,"sma_120":4877.21},{"date":"2025-05-30","open":5670,"high":5720,"low":5440,"close":5450,"volume":298183,"rsi_14":60.0,"sma_20":5368.75,"sma_60":4685.42,"sma_120":4878.46},{"date":"2025-06-02","open":5450,"high":5630,"low":5390,"close":5580,"volume":173086,"rsi_14":49.32,"sma_20":5426.25,"sma_60":4701.42,"sma_120":4882.79},{"date":"2025-06-04","open":5640,"high":6130,"low":5520,"close":5900,"volume":845419,"rsi_14":54.15,"sma_20":5498.75,"sma_60":4722.58,"sma_120":4891.29},{"date":"2025-06-05","open":5900,"high":5900,"low":5720,"close":5740,"volume":247080,"rsi_14":50.3,"sma_20":5562.5,"sma_60":4744.33,"sma_120":4897.38},{"date":"2025-06-09","open":5800,"high":5910,"low":5600,"close":5800,"volume":258856,"rsi_14":60.7,"sma_20":5622.0,"sma_60":4766.83,"sma_120":4905.5},{"date":"2025-06-10","open":5860,"high":5860,"low":5510,"close":5530,"volume":222929,"rsi_14":51.23,"sma_20":5667.75,"sma_60":4785.25,"sma_120":4911.42},{"date":"2025-06-11","open":5570,"high":5600,"low":5400,"close":5460,"volume":130093,"rsi_14":47.48,"sma_20":5705.5,"sma_60":4801.5,"sma_120":4918.58},{"date":"2025-06-12","open":5450,"high":5500,"low":5310,"close":5330,"volume":111104,"rsi_14":28.05,"sma_20":5691.0,"sma_60":4815.92,"sma_120":4927.96},{"date":"2025-06-13","open":5320,"high":5420,"low":5120,"close":5170,"volume":155295,"rsi_14":26.84,"sma_20":5668.0,"sma_60":4827.42,"sma_120":4934.08},{"date":"2025-06-16","open":5130,"high":5540,"low":5090,"close":5330,"volume":276051,"rsi_14":35.78,"sma_20":5648.5,"sma_60":4841.25,"sma_120":4939.04},{"date":"2025-06-17","open":5340,"high":5400,"low":5180,"close":5340,"volume":77761,"rsi_14":37.26,"sma_20":5656.0,"sma_60":4855.58,"sma_120":4944.5},{"date":"2025-06-18","open":5340,"high":5650,"low":5230,"close":5610,"volume":279995,"rsi_14":47.75,"sma_20":5663.5,"sma_60":4875.08,"sma_120":4950.79},{"date":"2025-06-19","open":5610,"high":5610,"low":5300,"close":5420,"volume":146568,"rsi_14":45.69,"sma_20":5654.5,"sma_60":4892.0,"sma_120":4955.08},{"date":"2025-06-20","open":5420,"high":5570,"low":5280,"close":5520,"volume":92800,"rsi_14":45.45,"sma_20":5615.5,"sma_60":4912.5,"sma_120":4960.17},{"date":"2025-06-23","open":5460,"high":5460,"low":5240,"close":5280,"volume":98057,"rsi_14":46.26,"sma_20":5567.5,"sma_60":4927.5,"sma_120":4960.08},{"date":"2025-06-24","open":5310,"high":5430,"low":5280,"close":5340,"volume":132925,"rsi_14":44.55,"sma_20":5537.0,"sma_60":4944.08,"sma_120":4960.42},{"date":"2025-06-25","open":5350,"high":5380,"low":5190,"close":5210,"volume":78472,"rsi_14":32.84,"sma_20":5503.5,"sma_60":4958.33,"sma_120":4963.33},{"date":"2025-06-26","open":5310,"high":5320,"low":5130,"close":5140,"volume":85430,"rsi_14":34.38,"sma_20":5475.0,"sma_60":4972.75,"sma_120":4965.08},{"date":"2025-06-27","open":5140,"high":5340,"low":5020,"close":5050,"volume":85020,"rsi_14":30.77,"sma_20":5446.5,"sma_60":4986.92,"sma_120":4962.58},{"date":"2025-06-30","open":5050,"high":5170,"low":4960,"close":5020,"volume":47281,"rsi_14":35.09,"sma_20":5411.0,"sma_60":5003.08,"sma_120":4960.83},{"date":"2025-07-01","open":4980,"high":5160,"low":4980,"close":5100,"volume":49188,"rsi_14":39.53,"sma_20":5393.5,"sma_60":5019.0,"sma_120":4960.5},{"date":"2025-07-02","open":5040,"high":5140,"low":4935,"close":5100,"volume":72385,"rsi_14":42.77,"sma_20":5369.5,"sma_60":5033.08,"sma_120":4959.58},{"date":"2025-07-03","open":5150,"high":5280,"low":5090,"close":5160,"volume":64638,"rsi_14":49.66,"sma_20":5332.5,"sma_60":5049.58,"sma_120":4957.75},{"date":"2025-07-04","open":5180,"high":5220,"low":5070,"close":5140,"volume":38875,"rsi_14":42.96,"sma_20":5302.5,"sma_60":5065.25,"sma_120":4955.58},{"date":"2025-07-07","open":5070,"high":5340,"low":5050,"close":5090,"volume":107729,"rsi_14":41.01,"sma_20":5267.0,"sma_60":5084.67,"sma_120":4953.0},{"date":"2025-07-08","open":5200,"high":5250,"low":5100,"close":5250,"volume":68890,"rsi_14":35.94,"sma_20":5253.0,"sma_60":5107.0,"sma_120":4946.83},{"date":"2025-07-09","open":5310,"high":5350,"low":5190,"close":5340,"volume":76195,"rsi_14":46.61,"sma_20":5247.0,"sma_60":5132.08,"sma_120":4943.5},{"date":"2025-07-10","open":5370,"high":5370,"low":5200,"close":5260,"volume":66066,"rsi_14":38.79,"sma_20":5243.5,"sma_60":5150.92,"sma_120":4940.5},{"date":"2025-07-11","open":5260,"high":5320,"low":5180,"close":5230,"volume":41028,"rsi_14":47.37,"sma_20":5246.5,"sma_60":5166.92,"sma_120":4938.33},{"date":"2025-07-14","open":5230,"high":5270,"low":5130,"close":5190,"volume":39836,"rsi_14":41.94,"sma_20":5239.5,"sma_60":5180.25,"sma_120":4937.42},{"date":"2025-07-15","open":5150,"high":5190,"low":5090,"close":5150,"volume":29872,"rsi_14":46.43,"sma_20":5230.0,"sma_60":5193.17,"sma_120":4936.17},{"date":"2025-07-16","open":5110,"high":5190,"low":5010,"close":5110,"volume":23944,"rsi_14":48.15,"sma_20":5205.0,"sma_60":5205.33,"sma_120":4935.17},{"date":"2025-07-17","open":5080,"high":5160,"low":5050,"close":5100,"volume":37314,"rsi_14":53.42,"sma_20":5189.0,"sma_60":5217.5,"sma_120":4933.0},{"date":"2025-07-18","open":5100,"high":5140,"low":5040,"close":5120,"volume":30477,"rsi_14":56.94,"sma_20":5169.0,"sma_60":5229.92,"sma_120":4932.0},{"date":"2025-07-21","open":5130,"high":5420,"low":5100,"close":5170,"volume":253542,"rsi_14":55.07,"sma_20":5163.5,"sma_60":5242.58,"sma_120":4928.92},{"date":"2025-07-22","open":5170,"high":5210,"low":5030,"close":5050,"volume":42728,"rsi_14":46.91,"sma_20":5149.0,"sma_60":5253.33,"sma_120":4926.5},{"date":"2025-07-23","open":5020,"high":5100,"low":4970,"close":5040,"volume":41106,"rsi_14":42.11,"sma_20":5140.5,"sma_60":5260.58,"sma_120":4924.17},{"date":"2025-07-24","open":5020,"high":5080,"low":4910,"close":4915,"volume":44163,"rsi_14":36.99,"sma_20":5129.25,"sma_60":5267.58,"sma_120":4924.96},{"date":"2025-07-25","open":4915,"high":4960,"low":4855,"close":4860,"volume":40205,"rsi_14":36.78,"sma_20":5119.75,"sma_60":5273.42,"sma_120":4925.58},{"date":"2025-07-28","open":4860,"high":4890,"low":4755,"close":4850,"volume":44306,"rsi_14":22.22,"sma_20":5111.25,"sma_60":5281.25,"sma_120":4926.0},{"date":"2025-07-29","open":4790,"high":4845,"low":4715,"close":4750,"volume":27770,"rsi_14":9.59,"sma_20":5093.75,"sma_60":5285.33,"sma_120":4926.79},{"date":"2025-07-30","open":4700,"high":4820,"low":4700,"close":4715,"volume":23148,"rsi_14":10.22,"sma_20":5074.5,"sma_60":5290.08,"sma_120":4926.58},{"date":"2025-07-31","open":4685,"high":4840,"low":4685,"close":4745,"volume":13776,"rsi_14":14.6,"sma_20":5053.75,"sma_60":5295.0,"sma_120":4925.29},{"date":"2025-08-01","open":4710,"high":4800,"low":4495,"close":4515,"volume":73135,"rsi_14":11.43,"sma_20":5022.5,"sma_60":5295.83,"sma_120":4922.08},{"date":"2025-08-04","open":4510,"high":4820,"low":4495,"close":4735,"volume":42977,"rsi_14":30.33,"sma_20":5004.75,"sma_60":5297.92,"sma_120":4921.04},{"date":"2025-08-05","open":4735,"high":4925,"low":4735,"close":4825,"volume":38090,"rsi_14":37.1,"sma_20":4983.5,"sma_60":5301.42,"sma_120":4920.58},{"date":"2025-08-06","open":4800,"high":4880,"low":4790,"close":4845,"volume":10943,"rsi_14":38.57,"sma_20":4958.75,"sma_60":5303.75,"sma_120":4919.71},{"date":"2025-08-07","open":4880,"high":4905,"low":4810,"close":4900,"volume":23212,"rsi_14":40.43,"sma_20":4940.75,"sma_60":5291.75,"sma_120":4919.25},{"date":"2025-08-08","open":4855,"high":4950,"low":4855,"close":4875,"volume":16852,"rsi_14":36.89,"sma_20":4923.0,"sma_60":5279.17,"sma_120":4918.38},{"date":"2025-08-11","open":4840,"high":4865,"low":4775,"close":4800,"volume":14937,"rsi_14":38.43,"sma_20":4903.5,"sma_60":5263.83,"sma_120":4917.12},{"date":"2025-08-12","open":4830,"high":4910,"low":4800,"close":4800,"volume":12926,"rsi_14":38.79,"sma_20":4886.0,"sma_60":5257.33,"sma_120":4914.71},{"date":"2025-08-13","open":4810,"high":5130,"low":4770,"close":4820,"volume":136599,"rsi_14":45.08,"sma_20":4871.5,"sma_60":5246.67,"sma_120":4910.79},{"date":"2025-08-14","open":4845,"high":4915,"low":4835,"close":4860,"volume":24110,"rsi_14":50.0,"sma_20":4859.5,"sma_60":5234.33,"sma_120":4907.79},{"date":"2025-08-18","open":4860,"high":4925,"low":4615,"close":4740,"volume":23966,"rsi_14":44.81,"sma_20":4840.5,"sma_60":5208.33,"sma_120":4904.46},{"date":"2025-08-19","open":4700,"high":4840,"low":4610,"close":4645,"volume":29695,"rsi_14":45.02,"sma_20":4814.25,"sma_60":5181.75,"sma_120":4898.92},{"date":"2025-08-20","open":4630,"high":4635,"low":4410,"close":4435,"volume":45483,"rsi_14":38.62,"sma_20":4783.5,"sma_60":5156.5,"sma_120":4891.38},{"date":"2025-08-21","open":4315,"high":4550,"low":4315,"close":4490,"volume":62314,"rsi_14":39.84,"sma_20":4756.0,"sma_60":5133.33,"sma_120":4886.04},{"date":"2025-08-22","open":4445,"high":4550,"low":4405,"close":4525,"volume":45748,"rsi_14":50.47,"sma_20":4736.5,"sma_60":5113.58,"sma_120":4880.75},{"date":"2025-08-25","open":4525,"high":4645,"low":4525,"close":4555,"volume":39383,"rsi_14":39.66,"sma_20":4721.25,"sma_60":5095.83,"sma_120":4876.12},{"date":"2025-08-26","open":4465,"high":4610,"low":4465,"close":4565,"volume":38345,"rsi_14":33.54,"sma_20":4707.0,"sma_60":5076.42,"sma_120":4873.96},{"date":"2025-08-27","open":4550,"high":4670,"low":4525,"close":4570,"volume":26733,"rsi_14":32.26,"sma_20":4698.0,"sma_60":5061.75,"sma_120":4873.58},{"date":"2025-08-28","open":4560,"high":4750,"low":4560,"close":4720,"volume":23185,"rsi_14":39.66,"sma_20":4698.25,"sma_60":5047.42,"sma_120":4874.42},{"date":"2025-08-29","open":4705,"high":4755,"low":4590,"close":4700,"volume":23932,"rsi_14":39.88,"sma_20":4696.0,"sma_60":5027.42,"sma_120":4875.0},{"date":"2025-09-01","open":4650,"high":5630,"low":4535,"close":4800,"volume":4150649,"rsi_14":50.0,"sma_20":4710.25,"sma_60":5011.75,"sma_120":4878.04},{"date":"2025-09-02","open":4900,"high":5450,"low":4850,"close":5100,"volume":1389468,"rsi_14":62.61,"sma_20":4728.5,"sma_60":5000.08,"sma_120":4883.46},{"date":"2025-09-03","open":5050,"high":5180,"low":4950,"close":5020,"volume":176074,"rsi_14":58.0,"sma_20":4738.25,"sma_60":4991.58,"sma_120":4888.42},{"date":"2025-09-04","open":5020,"high":5100,"low":4980,"close":4995,"volume":86598,"rsi_14":55.47,"sma_20":4745.75,"sma_60":4983.83,"sma_120":4892.67},{"date":"2025-09-05","open":5080,"high":5080,"low":4870,"close":4875,"volume":143577,"rsi_14":55.47,"sma_20":4744.5,"sma_60":4976.25,"sma_120":4896.08},{"date":"2025-09-08","open":4875,"high":5660,"low":4810,"close":5160,"volume":2355031,"rsi_14":68.07,"sma_20":4758.75,"sma_60":4976.08,"sma_120":4901.75},{"date":"2025-09-09","open":5130,"high":5230,"low":5070,"close":5230,"volume":220882,"rsi_14":80.93,"sma_20":4780.25,"sma_60":4974.42,"sma_120":4907.83},{"date":"2025-09-10","open":5230,"high":5230,"low":5110,"close":5170,"volume":153709,"rsi_14":76.36,"sma_20":4798.75,"sma_60":4971.58,"sma_120":4913.58},{"date":"2025-09-11","open":5190,"high":5220,"low":5070,"close":5100,"volume":111054,"rsi_14":71.7,"sma_20":4812.75,"sma_60":4963.08,"sma_120":4919.08},{"date":"2025-09-12","open":5100,"high":5270,"low":5050,"close":5080,"volume":165777,"rsi_14":69.96,"sma_20":4823.75,"sma_60":4957.42,"sma_120":4924.71},{"date":"2025-09-15","open":5100,"high":5180,"low":4940,"close":5040,"volume":128034,"rsi_14":67.66,"sma_20":4838.75,"sma_60":4949.42,"sma_120":4930.96},{"date":"2025-09-16","open":5010,"high":5100,"low":4965,"close":4985,"volume":59075,"rsi_14":64.87,"sma_20":4855.75,"sma_60":4944.5,"sma_120":4936.0},{"date":"2025-09-17","open":5060,"high":5250,"low":5000,"close":5190,"volume":235876,"rsi_14":66.21,"sma_20":4893.5,"sma_60":4942.0,"sma_120":4943.04},{"date":"2025-09-18","open":5270,"high":5300,"low":5130,"close":5190,"volume":200501,"rsi_14":66.21,"sma_20":4927.5,"sma_60":4941.33,"sma_120":4949.83},{"date":"2025-09-19","open":5220,"high":5240,"low":5050,"close":5050,"volume":106915,"rsi_14":58.5,"sma_20":4953.75,"sma_60":4939.83,"sma_120":4956.29},{"date":"2025-09-22","open":5050,"high":5290,"low":4985,"close":5090,"volume":338782,"rsi_14":49.59,"sma_20":4980.5,"sma_60":4940.5,"sma_120":4963.71},{"date":"2025-09-23","open":5150,"high":5190,"low":4890,"close":4890,"volume":130680,"rsi_14":45.11,"sma_20":4996.75,"sma_60":4938.33,"sma_120":4970.71},{"date":"2025-09-24","open":4900,"high":6130,"low":4900,"close":5500,"volume":4629075,"rsi_14":63.19,"sma_20":5043.25,"sma_60":4945.0,"sma_120":4982.0},{"date":"2025-09-25","open":5450,"high":5520,"low":5270,"close":5310,"volume":385119,"rsi_14":60.96,"sma_20":5072.75,"sma_60":4948.5,"sma_120":4990.79},{"date":"2025-09-26","open":5290,"high":5590,"low":5200,"close":5320,"volume":480293,"rsi_14":54.68,"sma_20":5103.75,"sma_60":4951.17,"sma_120":5000.38},{"date":"2025-09-29","open":5300,"high":5770,"low":5300,"close":5460,"volume":778516,"rsi_14":56.46,"sma_20":5136.75,"sma_60":4956.5,"sma_120":5010.88},{"date":"2025-09-30","open":5600,"high":5630,"low":5250,"close":5260,"volume":272788,"rsi_14":52.34,"sma_20":5144.75,"sma_60":4959.33,"sma_120":5022.0},{"date":"2025-10-01","open":5230,"high":5300,"low":5070,"close":5080,"volume":175677,"rsi_14":49.51,"sma_20":5147.75,"sma_60":4956.5,"sma_120":5031.75},{"date":"2025-10-02","open":5090,"high":5230,"low":5070,"close":5160,"volume":104637,"rsi_14":51.91,"sma_20":5156.0,"sma_60":4953.5,"sma_120":5042.79},{"date":"2025-10-10","open":5150,"high":5425,"low":5060,"close":5300,"volume":205573,"rsi_14":55.94,"sma_20":5177.25,"sma_60":4954.17,"sma_120":5052.54},{"date":"2025-10-13","open":5150,"high":5420,"low":5110,"close":5320,"volume":116930,"rsi_14":57.77,"sma_20":5185.25,"sma_60":4955.67,"sma_120":5061.29},{"date":"2025-10-14","open":5370,"high":5590,"low":5130,"close":5210,"volume":554787,"rsi_14":50.49,"sma_20":5184.25,"sma_60":4956.0,"sma_120":5068.12},{"date":"2025-10-15","open":5210,"high":5410,"low":5210,"close":5400,"volume":187692,"rsi_14":55.16,"sma_20":5195.75,"sma_60":4960.17,"sma_120":5076.67},{"date":"2025-10-16","open":5400,"high":5410,"low":5220,"close":5220,"volume":131666,"rsi_14":53.71,"sma_20":5201.75,"sma_60":4962.0,"sma_120":5083.67},{"date":"2025-10-17","open":5180,"high":5210,"low":4975,"close":4995,"volume":213083,"rsi_14":48.08,"sma_20":5197.5,"sma_60":4960.25,"sma_120":5088.88},{"date":"2025-10-20","open":5030,"high":5320,"low":5030,"close":5300,"volume":143423,"rsi_14":57.95,"sma_20":5210.5,"sma_60":4963.25,"sma_120":5096.58},{"date":"2025-10-21","open":5350,"high":5360,"low":5230,"close":5310,"volume":95890,"rsi_14":45.2,"sma_20":5226.75,"sma_60":4965.58,"sma_120":5104.08},{"date":"2025-10-22","open":5290,"high":5290,"low":5070,"close":5100,"volume":96929,"rsi_14":44.75,"sma_20":5222.25,"sma_60":4966.42,"sma_120":5109.88},{"date":"2025-10-23","open":5060,"high":5060,"low":4800,"close":4850,"volume":190518,"rsi_14":39.51,"sma_20":5206.25,"sma_60":4963.25,"sma_120":5111.92},{"date":"2025-10-24","open":4940,"high":4940,"low":4805,"close":4805,"volume":63843,"rsi_14":34.73,"sma_20":5194.0,"sma_60":4961.42,"sma_120":5114.5},{"date":"2025-10-27","open":4825,"high":4875,"low":4755,"close":4815,"volume":54926,"rsi_14":38.62,"sma_20":5180.25,"sma_60":4960.67,"sma_120":5117.04},{"date":"2025-10-28","open":4815,"high":4880,"low":4770,"close":4835,"volume":57409,"rsi_14":43.18,"sma_20":5177.5,"sma_60":4960.42,"sma_120":5120.83},{"date":"2025-10-29","open":4835,"high":4835,"low":4675,"close":4685,"volume":108671,"rsi_14":37.27,"sma_20":5136.75,"sma_60":4959.33,"sma_120":5122.33},{"date":"2025-10-30","open":4685,"high":5000,"low":4590,"close":4590,"volume":149438,"rsi_14":30.49,"sma_20":5100.75,"sma_60":4957.25,"sma_120":5123.67},{"date":"2025-10-31","open":4590,"high":4950,"low":4585,"close":4780,"volume":131541,"rsi_14":36.43,"sma_20":5073.75,"sma_60":4957.83,"sma_120":5126.42},{"date":"2025-11-03","open":4780,"high":4865,"low":4675,"close":4685,"volume":79496,"rsi_14":36.71,"sma_20":5035.0,"sma_60":4960.67,"sma_120":5128.25},{"date":"2025-11-04","open":4690,"high":4690,"low":4510,"close":4510,"volume":89463,"rsi_14":27.3,"sma_20":4997.5,"sma_60":4956.92,"sma_120":5127.42},{"date":"2025-11-05","open":4515,"high":4540,"low":4195,"close":4375,"volume":114609,"rsi_14":27.94,"sma_20":4962.25,"sma_60":4949.42,"sma_120":5125.42},{"date":"2025-11-06","open":4375,"high":5680,"low":4375,"close":5680,"volume":3637106,"rsi_14":61.44,"sma_20":4988.25,"sma_60":4963.33,"sma_120":5133.54},{"date":"2025-11-07","open":6090,"high":7280,"low":5380,"close":6350,"volume":19847525,"rsi_14":65.62,"sma_20":5040.75,"sma_60":4987.5,"sma_120":5139.62},{"date":"2025-11-10","open":6620,"high":7450,"low":6410,"close":6490,"volume":6257724,"rsi_14":66.91,"sma_20":5099.25,"sma_60":5014.42,"sma_120":5146.79},{"date":"2025-11-11","open":6720,"high":6830,"low":6150,"close":6230,"volume":1584275,"rsi_14":65.96,"sma_20":5150.25,"sma_60":5038.25,"sma_120":5151.04},{"date":"2025-11-12","open":6420,"high":7350,"low":6270,"close":6550,"volume":5137825,"rsi_14":73.55,"sma_20":5207.75,"sma_60":5067.42,"sma_120":5162.38},{"date":"2025-11-13","open":6500,"high":6550,"low":6090,"close":6180,"volume":730907,"rsi_14":67.47,"sma_20":5255.75,"sma_60":5090.08,"sma_120":5168.38},{"date":"2025-11-14","open":5980,"high":6650,"low":5900,"close":6300,"volume":1688729,"rsi_14":68.36,"sma_20":5321.0,"sma_60":5114.08,"sma_120":5174.21},{"date":"2025-11-17","open":6390,"high":6390,"low":5790,"close":5980,"volume":606205,"rsi_14":63.18,"sma_20":5355.0,"sma_60":5134.75,"sma_120":5171.54},{"date":"2025-11-18","open":5860,"high":5880,"low":5190,"close":5280,"volume":795740,"rsi_14":56.08,"sma_20":5353.5,"sma_60":5145.33,"sma_120":5163.54},{"date":"2025-11-19","open":5400,"high":5590,"low":5180,"close":5190,"volume":724350,"rsi_14":56.13,"sma_20":5358.0,"sma_60":5157.92,"sma_120":5157.21},{"date":"2025-11-20","open":5250,"high":5450,"low":5250,"close":5320,"volume":262886,"rsi_14":55.59,"sma_20":5381.5,"sma_60":5171.75,"sma_120":5152.54},{"date":"2025-11-21","open":5100,"high":5100,"low":4880,"close":5060,"volume":320715,"rsi_14":53.75,"sma_20":5394.25,"sma_60":5180.67,"sma_120":5147.12},{"date":"2025-11-24","open":5060,"high":5060,"low":4740,"close":4850,"volume":195150,"rsi_14":53.38,"sma_20":5396.0,"sma_60":5185.58,"sma_120":5140.71},{"date":"2025-11-25","open":4895,"high":4970,"low":4640,"close":4685,"volume":214394,"rsi_14":53.06,"sma_20":5388.5,"sma_60":5187.58,"sma_120":5132.0},{"date":"2025-11-26","open":4740,"high":5040,"low":4610,"close":4690,"volume":446892,"rsi_14":36.84,"sma_20":5388.75,"sma_60":5189.58,"sma_120":5125.67},{"date":"2025-11-27","open":4705,"high":5030,"low":4610,"close":4730,"volume":554394,"rsi_14":24.12,"sma_20":5395.75,"sma_60":5189.75,"sma_120":5118.58},{"date":"2025-11-28","open":4730,"high":5100,"low":4710,"close":4890,"volume":414990,"rsi_14":24.6,"sma_20":5401.25,"sma_60":5192.92,"sma_120":5110.17},{"date":"2025-12-01","open":4900,"high":5110,"low":4880,"close":4900,"volume":250423,"rsi_14":27.07,"sma_20":5412.0,"sma_60":5194.58,"sma_120":5103.17},{"date":"2025-12-02","open":4960,"high":5010,"low":4800,"close":4920,"volume":145489,"rsi_14":18.65,"sma_20":5432.5,"sma_60":5191.58,"sma_120":5095.83},{"date":"2025-12-03","open":4975,"high":6390,"low":4890,"close":5770,"volume":5940548,"rsi_14":43.34,"sma_20":5502.25,"sma_60":5204.08,"sma_120":5097.83},{"date":"2025-12-04","open":5900,"high":6000,"low":5550,"close":5820,"volume":1112880,"rsi_14":42.03,"sma_20":5509.25,"sma_60":5217.83,"sma_120":5100.83},{"date":"2025-12-05","open":5820,"high":5900,"low":5570,"close":5620,"volume":429511,"rsi_14":43.77,"sma_20":5472.75,"sma_60":5230.25,"sma_120":5103.25},{"date":"2025-12-08","open":5650,"high":5890,"low":5410,"close":5580,"volume":580532,"rsi_14":56.73,"sma_20":5427.25,"sma_60":5237.25,"sma_120":5106.67},{"date":"2025-12-09","open":5550,"high":5620,"low":5350,"close":5600,"volume":236415,"rsi_14":59.49,"sma_20":5395.75,"sma_60":5243.42,"sma_120":5108.92},{"date":"2025-12-10","open":5600,"high":5630,"low":5300,"close":5310,"volume":195369,"rsi_14":49.78,"sma_20":5333.75,"sma_60":5245.75,"sma_120":5108.67},{"date":"2025-12-11","open":5350,"high":5550,"low":5230,"close":5280,"volume":242430,"rsi_14":55.26,"sma_20":5288.75,"sma_60":5248.75,"sma_120":5105.92},{"date":"2025-12-12","open":5250,"high":5370,"low":5130,"close":5370,"volume":149240,"rsi_14":63.2,"sma_20":5242.25,"sma_60":5253.58,"sma_120":5105.5},{"date":"2025-12-15","open":5240,"high":5480,"low":5140,"close":5250,"volume":92460,"rsi_14":64.68,"sma_20":5205.75,"sma_60":5257.08,"sma_120":5103.25},{"date":"2025-12-16","open":5250,"high":5270,"low":5000,"close":5010,"volume":135480,"rsi_14":57.41,"sma_20":5192.25,"sma_60":5257.5,"sma_120":5101.0},{"date":"2025-12-17","open":5060,"high":5110,"low":4905,"close":4995,"volume":104933,"rsi_14":56.21,"sma_20":5182.5,"sma_60":5254.25,"sma_120":5098.12},{"date":"2025-12-18","open":4960,"high":5010,"low":4800,"close":4940,"volume":58057,"rsi_14":51.23,"sma_20":5163.5,"sma_60":5250.42,"sma_120":5095.88},{"date":"2025-12-19","open":4920,"high":5100,"low":4895,"close":5020,"volume":79714,"rsi_14":52.86,"sma_20":5161.5,"sma_60":5249.92,"sma_120":5094.88},{"date":"2025-12-22","open":5040,"high":5240,"low":5020,"close":5210,"volume":111915,"rsi_14":56.39,"sma_20":5179.5,"sma_60":5251.92,"sma_120":5096.21},{"date":"2025-12-23","open":5210,"high":5240,"low":5020,"close":5030,"volume":66621,"rsi_14":26.88,"sma_20":5196.75,"sma_60":5254.25,"sma_120":5096.29},{"date":"2025-12-24","open":5030,"high":5110,"low":4920,"close":4950,"volume":54528,"rsi_14":23.31,"sma_20":5209.75,"sma_60":5245.08,"sma_120":5095.04},{"date":"2025-12-26","open":4950,"high":5020,"low":4910,"close":4950,"volume":41212,"rsi_14":26.57,"sma_20":5220.75,"sma_60":5239.08,"sma_120":5093.79},{"date":"2025-12-29","open":4950,"high":5030,"low":4860,"close":5000,"volume":43297,"rsi_14":29.86,"sma_20":5226.25,"sma_60":5233.75,"sma_120":5092.46},{"date":"2025-12-30","open":4960,"high":5030,"low":4905,"close":5030,"volume":47290,"rsi_14":30.34,"sma_20":5232.75,"sma_60":5226.58,"sma_120":5091.54},{"date":"2026-01-02","open":5100,"high":5230,"low":5010,"close":5220,"volume":75439,"rsi_14":46.67,"sma_20":5247.75,"sma_60":5225.92,"sma_120":5092.62},{"date":"2026-01-05","open":5300,"high":5820,"low":5190,"close":5480,"volume":1650006,"rsi_14":56.33,"sma_20":5233.25,"sma_60":5232.58,"sma_120":5094.54},{"date":"2026-01-06","open":5480,"high":5490,"low":5210,"close":5230,"volume":197901,"rsi_14":45.98,"sma_20":5203.75,"sma_60":5233.75,"sma_120":5093.62},{"date":"2026-01-07","open":5250,"high":6260,"low":5250,"close":5370,"volume":3765940,"rsi_14":53.41,"sma_20":5191.25,"sma_60":5234.92,"sma_120":5094.54},{"date":"2026-01-08","open":5440,"high":5500,"low":5110,"close":5110,"volume":399432,"rsi_14":52.81,"sma_20":5167.75,"sma_60":5231.42,"sma_120":5093.54},{"date":"2026-01-09","open":5110,"high":5470,"low":5110,"close":5420,"volume":271761,"rsi_14":60.24,"sma_20":5158.75,"sma_60":5234.92,"sma_120":5095.46},{"date":"2026-01-12","open":5400,"high":5780,"low":5300,"close":5440,"volume":472952,"rsi_14":62.25,"sma_20":5165.25,"sma_60":5235.58,"sma_120":5097.88},{"date":"2026-01-13","open":5400,"high":5440,"low":5260,"close":5370,"volume":161655,"rsi_14":58.62,"sma_20":5169.75,"sma_60":5238.08,"sma_120":5100.04},{"date":"2026-01-14","open":5360,"high":5420,"low":5200,"close":5230,"volume":102416,"rsi_14":50.51,"sma_20":5162.75,"sma_60":5242.0,"sma_120":5101.12},{"date":"2026-01-15","open":5230,"high":5920,"low":5150,"close":5550,"volume":1030950,"rsi_14":62.26,"sma_20":5177.75,"sma_60":5246.17,"sma_120":5104.71},{"date":"2026-01-16","open":5550,"high":5780,"low":5450,"close":5500,"volume":435055,"rsi_14":63.16,"sma_20":5227.5,"sma_60":5256.0,"sma_120":5107.46},{"date":"2026-01-19","open":5500,"high":5690,"low":5370,"close":5570,"volume":257342,"rsi_14":63.51,"sma_20":5259.0,"sma_60":5268.0,"sma_120":5111.79},{"date":"2026-01-20","open":5580,"high":5650,"low":5420,"close":5560,"volume":210640,"rsi_14":62.68,"sma_20":5286.0,"sma_60":5280.58,"sma_120":5116.12},{"date":"2026-01-21","open":5450,"high":5560,"low":5300,"close":5490,"volume":222465,"rsi_14":56.85,"sma_20":5300.0,"sma_60":5291.83,"sma_120":5120.92},{"date":"2026-01-22","open":5570,"high":5650,"low":5400,"close":5400,"volume":188561,"rsi_14":47.78,"sma_20":5318.5,"sma_60":5301.25,"sma_120":5125.42},{"date":"2026-01-23","open":5460,"high":5540,"low":5340,"close":5470,"volume":116707,"rsi_14":57.41,"sma_20":5344.5,"sma_60":5314.33,"sma_120":5130.58},{"date":"2026-01-26","open":5500,"high":5620,"low":5430,"close":5570,"volume":180204,"rsi_14":56.33,"sma_20":5375.5,"sma_60":5330.67,"sma_120":5137.42},{"date":"2026-01-27","open":5570,"high":5620,"low":5400,"close":5400,"volume":118808,"rsi_14":59.73,"sma_20":5395.5,"sma_60":5341.0,"sma_120":5143.12},{"date":"2026-01-28","open":5460,"high":5500,"low":5380,"close":5500,"volume":141628,"rsi_14":53.12,"sma_20":5419.0,"sma_60":5354.58,"sma_120":5149.42},{"date":"2026-01-29","open":5520,"high":5560,"low":5320,"close":5550,"volume":163760,"rsi_14":54.2,"sma_20":5435.5,"sma_60":5371.92,"sma_120":5158.04},{"date":"2026-01-30","open":5590,"high":6060,"low":5390,"close":5510,"volume":1047885,"rsi_14":55.47,"sma_20":5437.0,"sma_60":5390.83,"sma_120":5164.5},{"date":"2026-02-02","open":5480,"high":5590,"low":5050,"close":5070,"volume":321471,"rsi_14":44.94,"sma_20":5429.0,"sma_60":5380.67,"sma_120":5166.54},{"date":"2026-02-03","open":5170,"high":5380,"low":5140,"close":5380,"volume":130295,"rsi_14":44.59,"sma_20":5429.5,"sma_60":5364.5,"sma_120":5171.0},{"date":"2026-02-04","open":5280,"high":5390,"low":5220,"close":5270,"volume":75683,"rsi_14":42.94,"sma_20":5437.5,"sma_60":5360.67,"sma_120":5174.08},{"date":"2026-02-05","open":5270,"high":5270,"low":5020,"close":5190,"volume":120827,"rsi_14":40.94,"sma_20":5426.0,"sma_60":5339.0,"sma_120":5176.71},{"date":"2026-02-06","open":5030,"high":5080,"low":4820,"close":4990,"volume":125870,"rsi_14":34.24,"sma_20":5403.5,"sma_60":5318.33,"sma_120":5178.29},{"date":"2026-02-09","open":5050,"high":5180,"low":5000,"close":5040,"volume":81953,"rsi_14":36.17,"sma_20":5387.0,"sma_60":5293.17,"sma_120":5180.29},{"date":"2026-02-10","open":5090,"high":5170,"low":5030,"close":5050,"volume":46731,"rsi_14":37.91,"sma_20":5378.0,"sma_60":5274.33,"sma_120":5182.21},{"date":"2026-02-11","open":5040,"high":5120,"low":4955,"close":5070,"volume":57106,"rsi_14":40.57,"sma_20":5354.0,"sma_60":5253.83,"sma_120":5183.96},{"date":"2026-02-12","open":5080,"high":5080,"low":4965,"close":4965,"volume":55129,"rsi_14":35.85,"sma_20":5327.25,"sma_60":5236.92,"sma_120":5185.83},{"date":"2026-02-13","open":4965,"high":5010,"low":4840,"close":4900,"volume":74520,"rsi_14":30.86,"sma_20":5297.25,"sma_60":5230.58,"sma_120":5187.96},{"date":"2026-02-19","open":5020,"high":5050,"low":4915,"close":4990,"volume":53182,"rsi_14":37.72,"sma_20":5268.25,"sma_60":5227.25,"sma_120":5192.58},{"date":"2026-02-20","open":4950,"high":5060,"low":4950,"close":4950,"volume":46129,"rsi_14":32.92,"sma_20":5237.75,"sma_60":5221.08,"sma_120":5196.42},{"date":"2026-02-23","open":4955,"high":5100,"low":4870,"close":4900,"volume":67964,"rsi_14":29.81,"sma_20":5208.25,"sma_60":5218.42,"sma_120":5199.54},{"date":"2026-02-24","open":4900,"high":4925,"low":4780,"close":4780,"volume":81592,"rsi_14":28.4,"sma_20":5177.25,"sma_60":5217.25,"sma_120":5201.42},{"date":"2026-02-25","open":4790,"high":4860,"low":4705,"close":4715,"volume":68719,"rsi_14":36.5,"sma_20":5139.5,"sma_60":5217.75,"sma_120":5202.67},{"date":"2026-02-26","open":4715,"high":4860,"low":4705,"close":4755,"volume":45822,"rsi_14":20.1,"sma_20":5103.75,"sma_60":5289.92,"sma_120":5242.46},{"date":"2026-02-27","open":4755,"high":4780,"low":4580,"close":4750,"volume":93325,"rsi_14":22.34,"sma_20":5066.25,"sma_60":5219.17,"sma_120":5204.46},{"date":"2026-03-03","open":4680,"high":4680,"low":4430,"close":4430,"volume":72152,"rsi_14":17.8,"sma_20":5012.75,"sma_60":5211.5,"sma_120":5202.21},{"date":"2026-03-04","open":4215,"high":4340,"low":3740,"close":3880,"volume":138501,"rsi_14":13.73,"sma_20":4929.25,"sma_60":5194.5,"sma_120":5194.54},{"date":"2026-03-05","open":3960,"high":4320,"low":3960,"close":4210,"volume":43892,"rsi_14":27.07,"sma_20":4864.25,"sma_60":5182.67,"sma_120":5187.12},{"date":"2026-03-06","open":4210,"high":4350,"low":4180,"close":4340,"volume":27018,"rsi_14":31.61,"sma_20":4827.75,"sma_60":5158.83,"sma_120":5181.46},{"date":"2026-03-09","open":4295,"high":4305,"low":4055,"close":4055,"volume":27595,"rsi_14":26.88,"sma_20":4761.5,"sma_60":5129.42,"sma_120":5173.62},{"date":"2026-03-10","open":4060,"high":4430,"low":4060,"close":4300,"volume":20445,"rsi_14":35.76,"sma_20":4713.0,"sma_60":5107.42,"sma_120":5168.83},{"date":"2026-03-11","open":4300,"high":4500,"low":4270,"close":4270,"volume":25678,"rsi_14":36.3,"sma_20":4667.0,"sma_60":5085.58,"sma_120":5161.42},{"date":"2026-03-12","open":4220,"high":4380,"low":4165,"close":4255,"volume":17394,"rsi_14":33.48,"sma_20":4630.25,"sma_60":5063.17,"sma_120":5153.29},{"date":"2026-03-13","open":4235,"high":4320,"low":4100,"close":4260,"volume":18429,"rsi_14":34.25,"sma_20":4591.25,"sma_60":5045.67,"sma_120":5145.71},{"date":"2026-03-16","open":4360,"high":5320,"low":4175,"close":4200,"volume":1196162,"rsi_14":34.09,"sma_20":4548.75,"sma_60":5111.42,"sma_120":5134.04},{"date":"2026-03-17","open":4230,"high":4395,"low":4210,"close":4210,"volume":64851,"rsi_14":36.36,"sma_20":4505.75,"sma_60":5008.33,"sma_120":5130.96},{"date":"2026-03-18","open":4215,"high":4635,"low":4165,"close":4325,"volume":370335,"rsi_14":40.89,"sma_20":4473.75,"sma_60":4992.92,"sma_120":5125.0},{"date":"2026-03-19","open":4165,"high":4270,"low":4100,"close":4115,"volume":80255,"rsi_14":36.15,"sma_20":4434.5,"sma_60":4978.0,"sma_120":5117.75},{"date":"2026-03-20","open":4120,"high":4295,"low":4115,"close":4255,"volume":39632,"rsi_14":39.88,"sma_20":4397.75,"sma_60":4965.67,"sma_120":5109.96},{"date":"2026-03-23","open":4200,"high":4200,"low":4015,"close":4065,"volume":23813,"rsi_14":42.12,"sma_20":4353.5,"sma_60":4951.08,"sma_120":5100.75},{"date":"2026-03-24","open":4200,"high":4200,"low":4070,"close":4105,"volume":49166,"rsi_14":56.23,"sma_20":4313.75,"sma_60":4935.83,"sma_120":5092.88},{"date":"2026-03-25","open":4080,"high":4500,"low":4080,"close":4310,"volume":156914,"rsi_14":52.98,"sma_20":4290.25,"sma_60":4920.83,"sma_120":5086.38},{"date":"2026-03-26","open":4310,"high":4340,"low":4200,"close":4205,"volume":26349,"rsi_14":45.92,"sma_20":4264.75,"sma_60":4907.08,"sma_120":5080.67},{"date":"2026-03-27","open":4200,"high":4225,"low":4080,"close":4170,"volume":27094,"rsi_14":54.09,"sma_20":4235.5,"sma_60":4894.08,"sma_120":5069.58},{"date":"2026-03-30","open":4150,"high":4150,"low":3900,"close":4110,"volume":21480,"rsi_14":42.21,"sma_20":4203.5,"sma_60":4880.08,"sma_120":5059.58},{"date":"2026-03-31","open":4110,"high":4125,"low":3950,"close":4045,"volume":17066,"rsi_14":41.04,"sma_20":4184.25,"sma_60":4864.17,"sma_120":5048.96},{"date":"2026-04-01","open":4085,"high":4170,"low":4085,"close":4105,"volume":12468,"rsi_14":44.23,"sma_20":4195.5,"sma_60":4848.75,"sma_120":5037.67},{"date":"2026-04-02","open":4195,"high":4570,"low":3950,"close":4030,"volume":185915,"rsi_14":41.61,"sma_20":4186.5,"sma_60":4828.92,"sma_120":5027.42},{"date":"2026-04-03","open":4010,"high":4100,"low":4000,"close":4060,"volume":36238,"rsi_14":44.78,"sma_20":4172.5,"sma_60":4805.25,"sma_120":5018.92},{"date":"2026-04-06","open":4060,"high":4320,"low":3910,"close":4010,"volume":89477,"rsi_14":42.75,"sma_20":4170.25,"sma_60":4784.92,"sma_120":5009.33},{"date":"2026-04-07","open":3975,"high":4060,"low":3975,"close":3990,"volume":23687,"rsi_14":36.96,"sma_20":4154.75,"sma_60":4761.92,"sma_120":4998.42},{"date":"2026-04-08","open":4030,"high":4200,"low":4000,"close":4170,"volume":32143,"rsi_14":52.19,"sma_20":4149.75,"sma_60":4746.25,"sma_120":4988.83},{"date":"2026-04-09","open":4170,"high":4205,"low":3980,"close":4075,"volume":34850,"rsi_14":42.56,"sma_20":4140.75,"sma_60":4723.83,"sma_120":4979.38},{"date":"2026-04-10","open":4040,"high":4220,"low":4000,"close":4205,"volume":35451,"rsi_14":56.09,"sma_20":4138.0,"sma_60":4703.25,"sma_120":4969.42},{"date":"2026-04-13","open":4150,"high":4195,"low":4055,"close":4120,"volume":14607,"rsi_14":50.63,"sma_20":4134.0,"sma_60":4682.42,"sma_120":4960.25},{"date":"2026-04-14","open":4130,"high":4245,"low":4110,"close":4220,"volume":27804,"rsi_14":45.87,"sma_20":4134.5,"sma_60":4665.58,"sma_120":4953.79},{"date":"2026-04-15","open":4280,"high":4885,"low":4280,"close":4700,"volume":481454,"rsi_14":66.89,"sma_20":4153.25,"sma_60":4651.42,"sma_120":4948.79},{"date":"2026-04-16","open":5000,"high":5110,"low":4615,"close":4710,"volume":374820,"rsi_14":68.75,"sma_20":4183.0,"sma_60":4638.25,"sma_120":4943.79},{"date":"2026-04-17","open":4560,"high":4760,"low":4495,"close":4530,"volume":131754,"rsi_14":63.46,"sma_20":4196.75,"sma_60":4620.92,"sma_120":4939.04},{"date":"2026-04-20","open":4440,"high":4600,"low":4400,"close":4540,"volume":86525,"rsi_14":66.45,"sma_20":4220.5,"sma_60":4603.92,"sma_120":4936.46},{"date":"2026-04-21","open":4850,"high":5210,"low":4680,"close":4810,"volume":621315,"rsi_14":70.55,"sma_20":4255.75,"sma_60":4592.58,"sma_120":4936.5},{"date":"2026-04-22","open":4750,"high":4755,"low":4535,"close":4660,"volume":106834,"rsi_14":67.6,"sma_20":4273.25,"sma_60":4580.25,"sma_120":4935.21},{"date":"2026-04-23","open":4640,"high":4720,"low":4560,"close":4605,"volume":62653,"rsi_14":65.01,"sma_20":4293.25,"sma_60":4565.83,"sma_120":4933.29},{"date":"2026-04-24","open":4560,"high":4795,"low":4555,"close":4665,"volume":71196,"rsi_14":67.95,"sma_20":4318.0,"sma_60":4550.75,"sma_120":4933.12},{"date":"2026-04-27","open":4665,"high":4725,"low":4615,"close":4675,"volume":52120,"rsi_14":68.87,"sma_20":4346.25,"sma_60":4538.67,"sma_120":4933.83},{"date":"2026-04-28","open":4675,"high":4770,"low":4595,"close":4745,"volume":38510,"rsi_14":66.86,"sma_20":4381.25,"sma_60":4526.08,"sma_120":4933.54},{"date":"2026-04-29","open":4675,"high":4745,"low":4675,"close":4720,"volume":40743,"rsi_14":69.72,"sma_20":4412.0,"sma_60":4512.25,"sma_120":4898.46},{"date":"2026-04-30","open":4725,"high":4790,"low":4625,"close":4730,"volume":50589,"rsi_14":69.17,"sma_20":4525.5,"sma_60":4251.17,"sma_120":4289.08},{"date":"2026-05-04","open":4700,"high":4745,"low":4610,"close":4675,"volume":53824,"rsi_14":68.69,"sma_20":4477.75,"sma_60":4492.67,"sma_120":4938.17},{"date":"2026-05-06","open":4615,"high":4670,"low":4560,"close":4635,"volume":39221,"rsi_14":64.56,"sma_20":4509.0,"sma_60":4480.25,"sma_120":4929.46},{"date":"2026-05-07","open":4615,"high":4680,"low":4450,"close":4450,"volume":36239,"rsi_14":38.94,"sma_20":4532.0,"sma_60":4466.58,"sma_120":4913.62},{"date":"2026-05-08","open":4415,"high":4535,"low":4335,"close":4395,"volume":27696,"rsi_14":36.6,"sma_20":4543.25,"sma_60":4453.33,"sma_120":4896.17},{"date":"2026-05-11","open":4450,"high":4450,"low":4260,"close":4270,"volume":38604,"rsi_14":38.39,"sma_20":4553.0,"sma_60":4441.33,"sma_120":4879.83},{"date":"2026-05-12","open":4340,"high":4345,"low":4145,"close":4160,"volume":53514,"rsi_14":34.43,"sma_20":4550.75,"sma_60":4426.67,"sma_120":4859.92},{"date":"2026-05-13","open":4165,"high":4355,"low":4165,"close":4230,"volume":33898,"rsi_14":21.57,"sma_20":4556.25,"sma_60":4413.0,"sma_120":4843.67},{"date":"2026-05-14","open":4235,"high":4300,"low":4180,"close":4245,"volume":35347,"rsi_14":26.55,"sma_20":4557.5,"sma_60":4399.25,"sma_120":4826.54},{"date":"2026-05-15","open":4255,"high":4300,"low":4150,"close":4170,"volume":30571,"rsi_14":25.97,"sma_20":4531.0,"sma_60":4386.0,"sma_120":4811.46},{"date":"2026-05-18","open":4170,"high":4170,"low":3850,"close":4010,"volume":46621,"rsi_14":17.41,"sma_20":4496.0,"sma_60":4371.17,"sma_120":4800.88},{"date":"2026-05-19","open":3890,"high":4045,"low":3890,"close":4045,"volume":26096,"rsi_14":19.42,"sma_20":4471.75,"sma_60":4355.42,"sma_120":4791.33},{"date":"2026-05-20","open":4045,"high":4100,"low":3790,"close":3850,"volume":50103,"rsi_14":11.26,"sma_20":4437.25,"sma_60":4337.08,"sma_120":4779.08},{"date":"2026-05-21","open":3870,"high":4040,"low":3870,"close":3915,"volume":29601,"rsi_14":16.32,"sma_20":4392.5,"sma_60":4320.67,"sma_120":4769.54},{"date":"2026-05-22","open":3935,"high":4095,"low":3910,"close":4040,"volume":20827,"rsi_14":23.66,"sma_20":4361.5,"sma_60":4308.33,"sma_120":4762.79},{"date":"2026-05-26","open":4055,"high":4280,"low":3960,"close":4010,"volume":50301,"rsi_14":24.12,"sma_20":4331.75,"sma_60":4296.58,"sma_120":4757.17},{"date":"2026-05-27","open":4060,"high":4060,"low":3800,"close":3815,"volume":28910,"rsi_14":21.53,"sma_20":4289.25,"sma_60":4280.92,"sma_120":4749.88},{"date":"2026-05-28","open":3755,"high":3960,"low":3480,"close":3510,"volume":97782,"rsi_14":19.87,"sma_20":4231.0,"sma_60":4260.25,"sma_120":4739.71},{"date":"2026-05-29","open":3475,"high":3585,"low":3200,"close":3260,"volume":85301,"rsi_14":17.66,"sma_20":4156.75,"sma_60":4240.75,"sma_120":4726.12},{"date":"2026-06-01","open":3110,"high":3260,"low":3000,"close":3080,"volume":77157,"rsi_14":17.13,"sma_20":4074.75,"sma_60":4227.42,"sma_120":4710.96},{"date":"2026-06-02","open":3055,"high":3070,"low":2745,"close":2880,"volume":124980,"rsi_14":16.32,"sma_20":3982.25,"sma_60":4205.25,"sma_120":4693.96},{"date":"2026-06-04","open":2820,"high":2970,"low":2760,"close":2890,"volume":26540,"rsi_14":13.59,"sma_20":3893.0,"sma_60":4181.08,"sma_120":4669.96},{"date":"2026-06-05","open":2740,"high":2900,"low":2695,"close":2875,"volume":52316,"rsi_14":12.77,"sma_20":3805.0,"sma_60":4161.42,"sma_120":4645.42},{"date":"2026-06-08","open":2570,"high":2690,"low":2445,"close":2495,"volume":61299,"rsi_14":10.96,"sma_20":3707.25,"sma_60":4131.33,"sma_120":4619.38},{"date":"2026-06-09","open":2460,"high":2680,"low":2460,"close":2600,"volume":42790,"rsi_14":16.27,"sma_20":3617.5,"sma_60":4103.5,"sma_120":4594.54},{"date":"2026-06-10","open":2540,"high":2725,"low":2530,"close":2605,"volume":37022,"rsi_14":15.05,"sma_20":3534.25,"sma_60":4076.0,"sma_120":4569.58},{"date":"2026-06-11","open":2605,"high":2660,"low":2515,"close":2645,"volume":16048,"rsi_14":18.37,"sma_20":3458.5,"sma_60":4049.08,"sma_120":4547.38},{"date":"2026-06-12","open":2680,"high":2710,"low":2570,"close":2630,"volume":45902,"rsi_14":15.36,"sma_20":3378.5,"sma_60":4022.92,"sma_120":4525.29},{"date":"2026-06-15","open":2630,"high":2740,"low":2630,"close":2690,"volume":23727,"rsi_14":12.29,"sma_20":3300.75,"sma_60":3997.58,"sma_120":4502.96},{"date":"2026-06-16","open":2690,"high":2700,"low":2585,"close":2595,"volume":18086,"rsi_14":11.86,"sma_20":3222.0,"sma_60":3968.75,"sma_120":4480.83},{"date":"2026-06-17","open":2575,"high":2670,"low":2555,"close":2610,"volume":19771,"rsi_14":31.47,"sma_20":2746.75,"sma_60":3784.67,"sma_120":4339.38},{"date":"2026-06-18","open":2630,"high":2635,"low":2385,"close":2475,"volume":36444,"rsi_14":15.61,"sma_20":3073.5,"sma_60":3914.0,"sma_120":4439.83},{"date":"2026-06-19","open":2445,"high":2690,"low":2220,"close":2575,"volume":67936,"rsi_14":24.72,"sma_20":3009.75,"sma_60":3889.17,"sma_120":4420.12},{"date":"2026-06-22","open":2525,"high":2835,"low":2280,"close":2445,"volume":310462,"rsi_14":25.67,"sma_20":2936.25,"sma_60":3861.5,"sma_120":4398.67},{"date":"2026-06-23","open":2445,"high":2445,"low":2080,"close":2275,"volume":105232,"rsi_14":26.27,"sma_20":2848.0,"sma_60":3827.58,"sma_120":4374.21},{"date":"2026-06-24","open":2125,"high":2300,"low":1995,"close":2300,"volume":95677,"rsi_14":27.13,"sma_20":2762.5,"sma_60":3795.83,"sma_120":4351.46},{"date":"2026-06-25","open":2250,"high":2295,"low":2110,"close":2135,"volume":61249,"rsi_14":24.31,"sma_20":2678.5,"sma_60":3761.92,"sma_120":4328.0},{"date":"2026-06-26","open":2135,"high":2230,"low":1996,"close":2050,"volume":47277,"rsi_14":30.57,"sma_20":2605.5,"sma_60":3727.58,"sma_120":4303.83},{"date":"2026-06-29","open":1847,"high":2300,"low":1847,"close":2150,"volume":117075,"rsi_14":30.26,"sma_20":2550.0,"sma_60":3696.0,"sma_120":4280.08},{"date":"2026-06-30","open":2150,"high":2290,"low":2040,"close":2205,"volume":38630,"rsi_14":33.19,"sma_20":2506.25,"sma_60":3664.33,"sma_120":4256.54},{"date":"2026-07-01","open":2200,"high":2470,"low":2190,"close":2330,"volume":33203,"rsi_14":37.65,"sma_20":2478.75,"sma_60":3636.0,"sma_120":4232.46},{"date":"2026-07-02","open":2320,"high":2620,"low":2255,"close":2440,"volume":126159,"rsi_14":43.07,"sma_20":2456.25,"sma_60":3609.0,"sma_120":4207.12},{"date":"2026-07-03","open":2440,"high":2465,"low":2280,"close":2440,"volume":61413,"rsi_14":40.46,"sma_20":2434.5,"sma_60":3582.83,"sma_120":4183.88},{"date":"2026-07-06","open":2440,"high":2600,"low":2410,"close":2525,"volume":26581,"rsi_14":47.31,"sma_20":2436.0,"sma_60":3558.42,"sma_120":4160.17},{"date":"2026-07-07","open":2505,"high":2550,"low":2350,"close":2410,"volume":24689,"rsi_14":42.86,"sma_20":2426.5,"sma_60":3529.08,"sma_120":4137.67},{"date":"2026-07-08","open":2370,"high":2480,"low":2225,"close":2250,"volume":25105,"rsi_14":42.11,"sma_20":2408.75,"sma_60":3498.67,"sma_120":4111.25},{"date":"2026-07-09","open":2175,"high":2445,"low":2170,"close":2290,"volume":17822,"rsi_14":39.56,"sma_20":2391.0,"sma_60":3466.75,"sma_120":4085.0},{"date":"2026-07-10","open":2290,"high":2435,"low":2290,"close":2385,"volume":17998,"rsi_14":47.74,"sma_20":2378.75,"sma_60":3437.83,"sma_120":4060.12},{"date":"2026-07-13","open":2390,"high":2425,"low":2250,"close":2360,"volume":13979,"rsi_14":53.59,"sma_20":2362.25,"sma_60":3406.83,"sma_120":4036.21},{"date":"2026-07-14","open":2360,"high":2520,"low":2145,"close":2380,"volume":27420,"rsi_14":53.39,"sma_20":2351.5,"sma_60":3368.17,"sma_120":4009.79},{"date":"2026-07-15","open":2380,"high":2480,"low":2340,"close":2430,"volume":29111,"rsi_14":63.85,"sma_20":2342.5,"sma_60":3330.17,"sma_120":3984.21},{"date":"2026-07-16","open":2430,"high":2490,"low":2310,"close":2460,"volume":22395,"rsi_14":70.3,"sma_20":2341.75,"sma_60":3295.67,"sma_120":3958.29},{"date":"2026-07-20","open":2400,"high":2400,"low":2060,"close":2325,"volume":86074,"rsi_14":58.37,"sma_20":2329.25,"sma_60":3258.75,"sma_120":3931.33},{"date":"2026-07-21","open":2300,"high":2300,"low":2105,"close":2255,"volume":47943,"rsi_14":52.36,"sma_20":2319.75,"sma_60":3216.17,"sma_120":3904.38},{"date":"2026-07-22","open":2255,"high":2465,"low":2215,"close":2325,"volume":35847,"rsi_14":49.75,"sma_20":2322.25,"sma_60":3177.25,"sma_120":3878.75},{"date":"2026-07-23","open":2310,"high":2485,"low":2310,"close":2395,"volume":54228,"rsi_14":47.67,"sma_20":2327.0,"sma_60":3140.42,"sma_120":3853.12},{"date":"2026-07-24","open":2450,"high":2450,"low":2310,"close":2325,"volume":24393,"rsi_14":44.44,"sma_20":2336.5,"sma_60":3101.42,"sma_120":3826.08},{"date":"2026-07-27","open":2330,"high":2415,"low":2325,"close":2380,"volume":11865,"rsi_14":42.79,"sma_20":2353.0,"sma_60":3063.17,"sma_120":3800.92},{"date":"2026-07-28","open":2345,"high":2355,"low":2115,"close":2285,"volume":26305,"rsi_14":43.65,"sma_20":2359.75,"sma_60":3022.17,"sma_120":3774.12},{"date":"2026-07-29","open":2220,"high":2280,"low":2030,"close":2100,"volume":36050,"rsi_14":42.57,"sma_20":2354.5,"sma_60":2978.5,"sma_120":3745.38},{"date":"2026-07-30","open":1995,"high":2125,"low":1970,"close":2045,"volume":17507,"rsi_14":38.05,"sma_20":2340.25,"sma_60":2933.75,"sma_120":3716.5},{"date":"2026-07-31","open":2045,"high":2195,"low":2045,"close":2195,"volume":18664,"rsi_14":41.2,"sma_20":2328.0,"sma_60":2892.42,"sma_120":3692.54},{"date":"2026-08-03","open":2195,"high":2270,"low":2145,"close":2265,"volume":31185,"rsi_14":45.78,"sma_20":2319.25,"sma_60":2852.92,"sma_120":3666.58},{"date":"2026-08-04","open":2275,"high":2390,"low":2255,"close":2390,"volume":9992,"rsi_14":50.41,"sma_20":2312.5,"sma_60":2818.58,"sma_120":3642.58},{"date":"2026-08-05","open":2395,"high":3045,"low":2395,"close":3045,"volume":128862,"rsi_14":66.76,"sma_20":2344.25,"sma_60":2796.08,"sma_120":3624.71},{"date":"2026-08-06","open":2845,"high":2845,"low":2500,"close":2580,"volume":89523,"rsi_14":52.64,"sma_20":2360.75,"sma_60":2767.92,"sma_120":3604.62},{"date":"2026-08-07","open":2605,"high":2650,"low":2415,"close":2500,"volume":48162,"rsi_14":53.95,"sma_20":2371.25,"sma_60":2740.25,"sma_120":3583.46},{"date":"2026-08-10","open":2500,"high":2645,"low":2435,"close":2645,"volume":24179,"rsi_14":58.52,"sma_20":2384.25,"sma_60":2713.83,"sma_120":3563.42},{"date":"2026-08-11","open":2645,"high":2685,"low":2585,"close":2675,"volume":23239,"rsi_14":57.78,"sma_20":2400.0,"sma_60":2687.67,"sma_120":3543.46},{"date":"2026-08-12","open":2675,"high":2750,"low":2595,"close":2745,"volume":16870,"rsi_14":57.78,"sma_20":2418.25,"sma_60":2663.92,"sma_120":3524.96},{"date":"2026-08-13","open":2745,"high":2745,"low":2600,"close":2740,"volume":17924,"rsi_14":59.5,"sma_20":2433.75,"sma_60":2642.75,"sma_120":3506.96},{"date":"2026-08-14","open":2800,"high":2800,"low":2600,"close":2655,"volume":19432,"rsi_14":56.21,"sma_20":2443.5,"sma_60":2619.58,"sma_120":3487.5},{"date":"2026-08-18","open":2660,"high":2850,"low":2585,"close":2765,"volume":37572,"rsi_14":60.76,"sma_20":2465.5,"sma_60":2601.5,"sma_120":3469.29},{"date":"2026-08-19","open":2740,"high":2865,"low":2705,"close":2795,"volume":25467,"rsi_14":66.75,"sma_20":2492.5,"sma_60":2582.83,"sma_120":3451.75},{"date":"2026-08-20","open":2880,"high":3070,"low":2770,"close":3000,"volume":45393,"rsi_14":71.46,"sma_20":2526.25,"sma_60":2565.5,"sma_120":3436.92},{"date":"2026-08-21","open":2950,"high":2965,"low":2710,"close":2780,"volume":24470,"rsi_14":62.75,"sma_20":2545.5,"sma_60":2545.0,"sma_120":3420.79},{"date":"2026-08-24","open":2780,"high":2780,"low":2585,"close":2630,"volume":9617,"rsi_14":57.68,"sma_20":2560.75,"sma_60":2525.25,"sma_120":3403.08},{"date":"2026-08-25","open":2610,"high":2715,"low":2500,"close":2700,"volume":9621,"rsi_14":56.68,"sma_20":2576.75,"sma_60":2511.75,"sma_120":3386.0},{"date":"2026-08-26","open":2640,"high":2660,"low":2595,"close":2650,"volume":7426,"rsi_14":38.48,"sma_20":2595.0,"sma_60":2501.58,"sma_120":3371.17},{"date":"2026-08-27","open":2655,"high":2790,"low":2625,"close":2740,"volume":14856,"rsi_14":55.97,"sma_20":2627.0,"sma_60":2495.92,"sma_120":3361.67},{"date":"2026-08-28","open":2740,"high":2910,"low":2685,"close":2845,"volume":21577,"rsi_14":62.64,"sma_20":2667.0,"sma_60":2495.33,"sma_120":3350.29},{"date":"2026-08-31","open":2855,"high":2895,"low":2790,"close":2880,"volume":6936,"rsi_14":59.36,"sma_20":2701.25,"sma_60":2495.17,"sma_120":3338.12},{"date":"2026-09-01","open":2880,"high":3045,"low":2835,"close":3045,"volume":39074,"rsi_14":63.31,"sma_20":2740.25,"sma_60":2498.0,"sma_120":3329.71},{"date":"2026-09-02","open":3045,"high":3390,"low":2870,"close":3155,"volume":93511,"rsi_14":64.34,"sma_20":2778.5,"sma_60":2509.0,"sma_120":3320.17},{"date":"2026-09-03","open":3215,"high":3220,"low":3040,"close":3140,"volume":39927,"rsi_14":63.89,"sma_20":2783.25,"sma_60":2518.0,"sma_120":3310.75},{"date":"2026-09-04","open":3130,"high":3230,"low":3070,"close":3100,"volume":30707,"rsi_14":65.95,"sma_20":2809.25,"sma_60":2526.25,"sma_120":3301.12},{"date":"2026-09-07","open":3100,"high":3170,"low":2905,"close":2980,"volume":38853,"rsi_14":57.65,"sma_20":2833.25,"sma_60":2531.83,"sma_120":3290.46},{"date":"2026-09-08","open":2980,"high":2980,"low":2855,"close":2925,"volume":13350,"rsi_14":54.55,"sma_20":2847.25,"sma_60":2536.75,"sma_120":3279.83},{"date":"2026-09-09","open":2945,"high":2945,"low":2840,"close":2895,"volume":11565,"rsi_14":45.82,"sma_20":2858.25,"sma_60":2540.17,"sma_120":3268.88},{"date":"2026-09-10","open":2865,"high":3240,"low":2730,"close":3185,"volume":39412,"rsi_14":65.28,"sma_20":2880.25,"sma_60":2550.0,"sma_120":3259.38},{"date":"2026-09-11","open":3185,"high":3900,"low":3105,"close":3810,"volume":499097,"rsi_14":82.78,"sma_20":2933.75,"sma_60":2570.0,"sma_120":3256.83},{"date":"2026-09-14","open":3805,"high":3995,"low":3680,"close":3705,"volume":92976,"rsi_14":77.38,"sma_20":2986.25,"sma_60":2590.5,"sma_120":3252.25},{"date":"2026-09-15","open":3750,"high":3850,"low":3605,"close":3700,"volume":26359,"rsi_14":79.33,"sma_20":3033.0,"sma_60":2609.25,"sma_120":3249.21},{"date":"2026-09-16","open":3665,"high":3665,"low":3300,"close":3410,"volume":45184,"rsi_14":66.83,"sma_20":3063.75,"sma_60":2625.33,"sma_120":3243.42},{"date":"2026-09-17","open":3435,"high":3495,"low":3320,"close":3480,"volume":34798,"rsi_14":66.24,"sma_20":3087.75,"sma_60":2645.42,"sma_120":3236.5},{"date":"2026-09-18","open":3500,"high":4065,"low":3480,"close":3815,"volume":401859,"rsi_14":70.73,"sma_20":3139.5,"sma_60":2670.67,"sma_120":3233.25},{"date":"2026-09-21","open":3810,"high":3945,"low":3555,"close":3790,"volume":87356,"rsi_14":67.61,"sma_20":3197.5,"sma_60":2698.25,"sma_120":3230.08},{"date":"2026-09-22","open":3805,"high":4020,"low":3740,"close":3845,"volume":117685,"rsi_14":66.75,"sma_20":3254.75,"sma_60":2728.17,"sma_120":3227.88},{"date":"2026-09-23","open":3850,"high":4995,"low":3850,"close":4305,"volume":1695384,"rsi_14":73.25,"sma_20":3337.5,"sma_60":2764.08,"sma_120":3230.04},{"date":"2026-09-28","open":4400,"high":4615,"low":4070,"close":4200,"volume":287710,"rsi_14":71.4,"sma_20":3410.5,"sma_60":2797.33,"sma_120":3230.83},{"date":"2026-09-29","open":4185,"high":4245,"low":4130,"close":4130,"volume":76932,"rsi_14":72.82,"sma_20":3474.75,"sma_60":2827.33,"sma_120":3231.67},{"date":"2026-09-30","open":4195,"high":4420,"low":4050,"close":4350,"volume":75065,"rsi_14":76.54,"sma_20":3548.25,"sma_60":2859.17,"sma_120":3234.08},{"date":"2026-10-01","open":4300,"high":4645,"low":4250,"close":4615,"volume":101993,"rsi_14":79.45,"sma_20":3626.75,"sma_60":2895.42,"sma_120":3239.12},{"date":"2026-10-02","open":4625,"high":4635,"low":4455,"close":4580,"volume":49308,"rsi_14":76.17,"sma_20":3698.0,"sma_60":2929.67,"sma_120":3244.04},{"date":"2026-10-06","open":4560,"high":4680,"low":4265,"close":4580,"volume":66986,"rsi_14":68.87,"sma_20":3770.0,"sma_60":2965.83,"sma_120":3247.46},{"date":"2026-10-07","open":4505,"high":4595,"low":4210,"close":4385,"volume":28765,"rsi_14":65.96,"sma_20":3834.25,"sma_60":3001.42,"sma_120":3250.04},{"date":"2026-10-08","open":4310,"high":4700,"low":4310,"close":4530,"volume":83181,"rsi_14":68.28,"sma_20":3911.75,"sma_60":3038.75,"sma_120":3252.75},{"date":"2026-10-12","open":4600,"high":4600,"low":3995,"close":4135,"volume":102170,"rsi_14":65.26,"sma_20":3972.25,"sma_60":3067.92,"sma_120":3252.88},{"date":"2026-10-13","open":4175,"high":4175,"low":3810,"close":4065,"volume":47795,"rsi_14":62.32,"sma_20":4030.75,"sma_60":3096.33,"sma_120":3251.58},{"date":"2026-10-14","open":4000,"high":4320,"low":3870,"close":3890,"volume":38004,"rsi_14":51.69,"sma_20":4066.0,"sma_60":3121.5,"sma_120":3244.83},{"date":"2026-10-15","open":3670,"high":3980,"low":3670,"close":3855,"volume":52773,"rsi_14":51.46,"sma_20":4068.25,"sma_60":3145.25,"sma_120":3237.71},{"date":"2026-10-16","open":3870,"high":4060,"low":3670,"close":4060,"volume":21739,"rsi_14":54.53,"sma_20":4086.0,"sma_60":3171.92,"sma_120":3233.79},{"date":"2026-10-19","open":4050,"high":4670,"low":3945,"close":4060,"volume":33375,"rsi_14":43.6,"sma_20":4104.0,"sma_60":3200.83,"sma_120":3229.79},{"date":"2026-10-20","open":4070,"high":4185,"low":3900,"close":4100,"volume":21804,"rsi_14":47.3,"sma_20":4138.5,"sma_60":3231.58,"sma_120":3223.88},{"date":"2026-10-21","open":4040,"high":4100,"low":3680,"close":3895,"volume":36286,"rsi_14":44.08,"sma_20":4159.25,"sma_60":3257.75,"sma_120":3217.5},{"date":"2026-10-22","open":3900,"high":3900,"low":3365,"close":3770,"volume":102848,"rsi_14":34.66,"sma_20":4157.0,"sma_60":3280.67,"sma_120":3210.54},{"date":"2026-10-23","open":3717,"high":3929,"low":3633,"close":3925,"volume":43536,"rsi_14":30.62,"sma_20":4163.75,"sma_60":3307.33,"sma_120":3204.38}],"valuation_history":[{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":1.34,"ttm_eps":null,"close":5020.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":1.37,"ttm_eps":null,"close":5260.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":1.33,"ttm_eps":null,"close":5030.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":1.09,"ttm_eps":null,"close":4045.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":0.61,"ttm_eps":null,"close":2205.0}],"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":"케이쓰리아이","phase":"above-fold","symbol_resolved":true}