{"status":"ok","report":{"price_analysis":{"current":7600.0,"change_1d":-1.3,"change_7d":-10.7,"change_30d":-1.3,"high_30d":8660.0,"low_30d":7330.0,"position_in_range":20.0,"support":7463.0,"resistance":8527.0},"summary":"성우(458650)은 Basic Materials 섹터 KR 시장 종목입니다, 시가총액 1143.29억. 현재가 7,600원, 전일 대비 -1.3%, 30일 -1.3%. PER 13.3배 / ROE 0.8%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매도 3195.00, 기관 순매도 1900.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 13.3배입니다. ROE 0.8%입니다. 시가총액 1143.29억. 매출 892.72억, 영업이익 25.64억.","grade":"C","comment":"PER 13.27배, ROE 0.85%","per":13.27,"pbr":0.5,"roe":0.85,"eps":572.69,"revenue":89272038283.0,"operating_income":2563648388.0,"net_income":8616550531.0,"market_cap":114328798800,"profit_margin":9.65,"roa":0.76,"operating_margin":2.87,"gross_margin":15.82,"debt_ratio":0.11065634394652007,"total_assets":254256196133.0,"total_equity":228924273038.0,"total_debt":25331923095.0,"dividend_yield":2.6144,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 50.0로 중립 구간입니다. MACD(38.34)가 시그널선(58.50)을 하회합니다(데드크로스). SMA20 7882, SMA60 7854 — 혼조세입니다. 볼린저밴드 7298~8465 (현재 위치 26%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 50","rsi_14":50.0,"macd":38.34239084547153,"macd_signal":58.502596859158025,"sma_20":7881.5,"sma_60":7854.0,"bb_upper":8465.324459919246,"bb_lower":7297.675540080753,"atr_14":586.4285714285714},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -3195.00, 기관 순매수 -1900.00. 30일 누적: 외국인 5514.00, 기관 -3251.00.","foreign_trend":"매도","institution_trend":"매도","comment":"외국인 매도, 기관 매도","foreign_flow":-3195.0,"institutional_flow":-1900.0,"data":[{"date":"2026-10-23","foreign_net":-958.0,"institution_net":0.0,"retail_net":958.0},{"date":"2026-10-22","foreign_net":-2141.0,"institution_net":0.0,"retail_net":2141.0},{"date":"2026-10-21","foreign_net":503.0,"institution_net":0.0,"retail_net":-503.0},{"date":"2026-10-20","foreign_net":-793.0,"institution_net":0.0,"retail_net":793.0},{"date":"2026-10-19","foreign_net":194.0,"institution_net":-1900.0,"retail_net":1706.0},{"date":"2026-10-16","foreign_net":1903.0,"institution_net":-1500.0,"retail_net":-403.0},{"date":"2026-10-15","foreign_net":2243.0,"institution_net":0.0,"retail_net":-2243.0},{"date":"2026-10-14","foreign_net":10309.0,"institution_net":0.0,"retail_net":-10309.0},{"date":"2026-10-13","foreign_net":-2041.0,"institution_net":0.0,"retail_net":2041.0},{"date":"2026-10-12","foreign_net":1305.0,"institution_net":0.0,"retail_net":-1305.0},{"date":"2026-10-08","foreign_net":-1995.0,"institution_net":0.0,"retail_net":1995.0},{"date":"2026-10-07","foreign_net":-4738.0,"institution_net":0.0,"retail_net":4738.0},{"date":"2026-10-06","foreign_net":22.0,"institution_net":0.0,"retail_net":-22.0},{"date":"2026-10-02","foreign_net":3310.0,"institution_net":0.0,"retail_net":-3310.0},{"date":"2026-10-01","foreign_net":1989.0,"institution_net":0.0,"retail_net":-1989.0},{"date":"2026-09-30","foreign_net":960.0,"institution_net":0.0,"retail_net":-960.0},{"date":"2026-09-29","foreign_net":-1172.0,"institution_net":0.0,"retail_net":1172.0},{"date":"2026-09-28","foreign_net":2614.0,"institution_net":0.0,"retail_net":-2614.0},{"date":"2026-09-23","foreign_net":-1118.0,"institution_net":0.0,"retail_net":1118.0},{"date":"2026-09-22","foreign_net":-882.0,"institution_net":0.0,"retail_net":882.0},{"date":"2026-09-21","foreign_net":-3380.0,"institution_net":0.0,"retail_net":3380.0},{"date":"2026-09-18","foreign_net":2961.0,"institution_net":286.0,"retail_net":-3247.0},{"date":"2026-09-17","foreign_net":995.0,"institution_net":0.0,"retail_net":-995.0},{"date":"2026-09-16","foreign_net":-297.0,"institution_net":0.0,"retail_net":297.0},{"date":"2026-09-15","foreign_net":-1444.0,"institution_net":0.0,"retail_net":1444.0},{"date":"2026-09-14","foreign_net":-226.0,"institution_net":0.0,"retail_net":226.0},{"date":"2026-09-11","foreign_net":-822.0,"institution_net":0.0,"retail_net":822.0},{"date":"2026-09-10","foreign_net":60.0,"institution_net":-137.0,"retail_net":77.0},{"date":"2026-09-09","foreign_net":-370.0,"institution_net":0.0,"retail_net":370.0},{"date":"2026-09-08","foreign_net":-1477.0,"institution_net":0.0,"retail_net":1477.0}],"periods":{"d1":{"foreign_net":-958.0,"institution_net":0,"retail_net":958.0},"d3":{"foreign_net":-2596.0,"institution_net":0,"retail_net":2596.0},"d7":{"foreign_net":951.0,"institution_net":-3400.0,"retail_net":2449.0},"d14":{"foreign_net":7123.0,"institution_net":-3400.0,"retail_net":-3723.0},"d30":{"foreign_net":5514.0,"institution_net":-3251.0,"retail_net":-2263.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"PER 13.27x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"D","percentile":34,"summary":"매출 +3.6%","metrics":[{"name":"매출 성장률 (QoQ)","value":3.6,"unit":"%","percentile":55,"direction":"higher_better"},{"name":"영업이익 성장률","value":-84.6,"unit":"%","percentile":13,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 0.8%","metrics":[{"name":"ROE","value":0.85,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":2.87,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":9.65,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":0.76,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":42,"summary":"RSI 50","metrics":[{"name":"RSI (14)","value":50.0,"unit":"","percentile":50,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-1.3,"unit":"%","percentile":47,"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":"B","percentile":78,"summary":"유동비율 10.3x, 순차입금비율 -0.0x","metrics":[{"name":"유동비율","value":10.27,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":-0.03,"unit":"x","percentile":95,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":30.3,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":0.09,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 13.27x (섹터 중앙 N/Ax)"},"growth":{"grade":"D","reason":"매출 +3.6%"},"profitability":{"grade":"C","reason":"ROE 0.8%"},"momentum":{"grade":"D","reason":"RSI 50"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":0.76,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":0.85,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":1.01,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.11,"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":15.82,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":2.87,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":9.65,"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":["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":["MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":13.27,"current_pbr":0.5,"per_5y_high":37.85,"per_5y_low":8.42,"per_5y_avg":22.67,"per_percentile":25.0,"pbr_5y_high":0.82,"pbr_5y_low":0.57,"pbr_5y_avg":0.69,"pbr_percentile":0.0,"per_5y_median":22.21,"pbr_5y_median":0.7,"history":[{"quarter":"2025-Q3","per":8.42,"pbr":0.75},{"quarter":"2025-Q4","per":29.27,"pbr":0.64},{"quarter":"2026-Q1","per":37.85,"pbr":0.82},{"quarter":"2026-Q2","per":15.16,"pbr":0.57},{"quarter":"현재","per":13.27,"pbr":0.5}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2025-Q3","close":10915.1768,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":9610.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":12270.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":8680.0,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Basic Materials","industry":"SPECIALTY CHEMICALS"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2025-09","per":8.42,"eps":1296.46,"close":10915.18,"source":"reported"},{"date":"2025-10","per":8.89,"eps":1296.46,"close":11522.66,"source":"reported"},{"date":"2025-11","per":8.01,"eps":1296.46,"close":10386.07,"source":"reported"},{"date":"2025-12","per":29.27,"eps":328.28,"close":9610.0,"source":"reported"},{"date":"2026-01","per":42.34,"eps":328.28,"close":13900.0,"source":"reported"},{"date":"2026-02","per":40.15,"eps":328.28,"close":13180.0,"source":"reported"},{"date":"2026-03","per":37.85,"eps":324.16,"close":12270.0,"source":"reported"},{"date":"2026-04","per":42.57,"eps":324.16,"close":13800.0,"source":"reported"},{"date":"2026-05","per":37.02,"eps":324.16,"close":12000.0,"source":"reported"},{"date":"2026-06","per":15.16,"eps":572.69,"close":8680.0,"source":"reported"},{"date":"2026-07","per":13.36,"eps":572.69,"close":7650.0,"source":"reported"},{"date":"2026-08","per":13.86,"eps":572.69,"close":7940.0,"source":"reported"},{"date":"2026-09","per":13.06,"eps":572.69,"close":7480.0,"source":"reported"},{"date":"2026-10","per":12.89,"eps":572.69,"close":7380.0,"source":"reported"}],"trailing_per_history_meta":{"avg":23.06,"std":13.58,"upper_1sd":36.64,"lower_1sd":9.48,"current":12.89,"count":14},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":2.6144,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"A","safety":{"grade":"A","percentile":100,"summary":"배당성향 35%로 낮아 안정적","metrics":[{"name":"배당성향(Payout)","value":34.7,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":2.9,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":-0.03,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"B","value_pct":2.61,"summary":"배당수익률 2.61%","metrics":[{"name":"배당수익률","value":2.61,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PER","value":"13.3배"},{"label":"PBR","value":"0.5배"},{"label":"ROE","value":"0.8%"}],"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":"2026-10-24T00:25:01.335969+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"fundamental":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.008471114614735929,"dividend_yield":null,"eps":128.89,"revenue":24714838792.0,"operating_income":763648388.0,"net_income":1939243755.0,"market_cap":null,"profit_margin":0.07846475436561286,"operating_margin":0.030898376251889088,"roa":0.007627124862615314,"gross_margin":0.15816695030458122,"total_equity":228924273038.0,"total_assets":254256196133.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":null,"roe":0.006978816152665176,"dividend_yield":null,"eps":104.83,"revenue":23857199491.0,"operating_income":200000000.0,"net_income":1577306776.0,"market_cap":null,"profit_margin":0.06611449833393188,"operating_margin":0.008368200836820083,"roa":0.0062373046268864515,"gross_margin":0.1430794574731085,"total_equity":226013515974.0,"total_assets":252882754708.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.016010737007343227,"dividend_yield":null,"eps":239.27,"revenue":19400000000.0,"operating_income":1300000000.0,"net_income":3600000000.0,"market_cap":null,"profit_margin":0.18556701030927836,"operating_margin":0.06701030927835051,"roa":0.014609434835097745,"gross_margin":0.2161348119072165,"total_equity":225011124494.0,"total_assets":246593655310.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.006813303133826333,"dividend_yield":null,"eps":99.7,"revenue":21300000000.0,"operating_income":300000000.0,"net_income":1500000000.0,"market_cap":null,"profit_margin":0.07042253521126761,"operating_margin":0.014084507042253521,"roa":0.006142146983832768,"gross_margin":0.15395909981220657,"total_equity":219490392784.0,"total_assets":243474241977.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.008407230086340213,"dividend_yield":null,"eps":-119.64,"revenue":20800000000.0,"operating_income":-1400000000.0,"net_income":-1800000000.0,"market_cap":null,"profit_margin":-0.08653846153846154,"operating_margin":-0.0673076923076923,"roa":-0.007546794582485511,"gross_margin":0.07851708971153847,"total_equity":217855241761.0,"total_assets":242693652647.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.007374826626932193,"dividend_yield":null,"eps":108.95,"revenue":24002128056.0,"operating_income":809237833.0,"net_income":1639251397.0,"market_cap":null,"profit_margin":0.06829608579603522,"operating_margin":0.03371525354385019,"roa":0.0064555206035056345,"gross_margin":0.20882069511945112,"total_equity":222276601190.0,"total_assets":253930162675.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.08152690656708673,"dividend_yield":null,"eps":1207.45,"revenue":130913082962.0,"operating_income":14634597855.0,"net_income":18166901316.0,"market_cap":null,"profit_margin":0.13877070881657633,"operating_margin":0.11178865796971545,"roa":0.07125725197866022,"gross_margin":null,"total_equity":222833198032.0,"total_assets":254948104390.0}],"current_price":7600.0,"change_pct":-1.3,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2024-10-31","close":27013.2246},{"date":"2024-11-01","close":27592.0801},{"date":"2024-11-04","close":27399.127},{"date":"2024-11-05","close":26337.8945},{"date":"2024-11-06","close":23395.3809},{"date":"2024-11-07","close":23347.1445},{"date":"2024-11-08","close":30341.6406},{"date":"2024-11-11","close":32222.918},{"date":"2024-11-12","close":31547.5859},{"date":"2024-11-13","close":27013.2246},{"date":"2024-11-14","close":24601.3301},{"date":"2024-11-15","close":22092.959},{"date":"2024-11-18","close":23443.6211},{"date":"2024-11-19","close":22382.3867},{"date":"2024-11-20","close":21707.0566},{"date":"2024-11-21","close":21803.5312},{"date":"2024-11-22","close":20452.8691},{"date":"2024-11-25","close":20694.0586},{"date":"2024-11-26","close":21079.9629},{"date":"2024-11-27","close":20838.7734},{"date":"2024-11-28","close":20452.8691},{"date":"2024-11-29","close":19391.6367},{"date":"2024-12-02","close":19584.5879},{"date":"2024-12-03","close":20452.8691},{"date":"2024-12-04","close":19632.8262},{"date":"2024-12-05","close":19295.1602},{"date":"2024-12-06","close":18330.4023},{"date":"2024-12-09","close":16246.5264},{"date":"2024-12-10","close":17365.6445},{"date":"2024-12-11","close":17741.9004},{"date":"2024-12-12","close":18426.877},{"date":"2024-12-13","close":18050.6211},{"date":"2024-12-16","close":18166.3926},{"date":"2024-12-17","close":17510.3574},{"date":"2024-12-18","close":18272.5176},{"date":"2024-12-19","close":17857.6719},{"date":"2024-12-20","close":17056.9219},{"date":"2024-12-23","close":17191.9883},{"date":"2024-12-24","close":17027.9785},{"date":"2024-12-26","close":16574.543},{"date":"2024-12-27","close":16204.7051},{"date":"2024-12-30","close":16555.0781},{"date":"2025-01-02","close":16652.4023},{"date":"2025-01-03","close":17538.0645},{"date":"2025-01-06","close":17713.252},{"date":"2025-01-07","close":17538.0645},{"date":"2025-01-08","close":17431.0059},{"date":"2025-01-09","close":16924.916},{"date":"2025-01-10","close":16691.334},{"date":"2025-01-13","close":16555.0781},{"date":"2025-01-14","close":17898.1699},{"date":"2025-01-15","close":17722.9844},{"date":"2025-01-16","close":17937.0996},{"date":"2025-01-17","close":17372.6113},{"date":"2025-01-20","close":18521.0527},{"date":"2025-01-21","close":17129.2969},{"date":"2025-01-22","close":16993.043},{"date":"2025-01-23","close":16302.0303},{"date":"2025-01-24","close":16263.1016},{"date":"2025-01-31","close":15056.2637},{"date":"2025-02-03","close":14628.0312},{"date":"2025-02-04","close":15231.4492},{"date":"2025-02-05","close":15270.3799},{"date":"2025-02-06","close":15319.043},{"date":"2025-02-07","close":15319.043},{"date":"2025-02-10","close":15922.4619},{"date":"2025-02-11","close":15562.3564},{"date":"2025-02-12","close":15387.1709},{"date":"2025-02-13","close":15883.5312},{"date":"2025-02-14","close":16136.5762},{"date":"2025-02-17","close":16039.252},{"date":"2025-02-18","close":16078.1816},{"date":"2025-02-19","close":16720.5312},{"date":"2025-02-20","close":16302.0303},{"date":"2025-02-21","close":17168.2285},{"date":"2025-02-24","close":21995.5762},{"date":"2025-02-25","close":22628.1934},{"date":"2025-02-26","close":23212.1445},{"date":"2025-02-27","close":22141.5645},{"date":"2025-02-28","close":20779.0059},{"date":"2025-03-04","close":19250.9941},{"date":"2025-03-05","close":19951.7383},{"date":"2025-03-06","close":19134.2051},{"date":"2025-03-07","close":18754.6348},{"date":"2025-03-10","close":18793.5645},{"date":"2025-03-11","close":18199.8789},{"date":"2025-03-12","close":18705.9727},{"date":"2025-03-13","close":17645.123},{"date":"2025-03-14","close":18248.543},{"date":"2025-03-17","close":18024.6914},{"date":"2025-03-18","close":17917.6348},{"date":"2025-03-19","close":18170.6816},{"date":"2025-03-20","close":20779.0059},{"date":"2025-03-21","close":20146.3887},{"date":"2025-03-24","close":18277.7402},{"date":"2025-03-25","close":17995.4941},{"date":"2025-03-26","close":19280.1934},{"date":"2025-03-27","close":18180.4141},{"date":"2025-03-28","close":17333.6816},{"date":"2025-03-31","close":15309.3105},{"date":"2025-04-01","close":15280.1123},{"date":"2025-04-02","close":15182.7871},{"date":"2025-04-03","close":15182.7871},{"date":"2025-04-04","close":15221.7168},{"date":"2025-04-07","close":13645.043},{"date":"2025-04-08","close":13031.8916},{"date":"2025-04-09","close":12292.2178},{"date":"2025-04-10","close":13333.6016},{"date":"2025-04-11","close":13888.3564},{"date":"2025-04-14","close":14044.0781},{"date":"2025-04-15","close":14267.9258},{"date":"2025-04-16","close":14063.543},{"date":"2025-04-17","close":14238.7285},{"date":"2025-04-18","close":14491.7754},{"date":"2025-04-21","close":14501.5078},{"date":"2025-04-22","close":14287.3916},{"date":"2025-04-23","close":14861.6133},{"date":"2025-04-24","close":14764.2861},{"date":"2025-04-25","close":15153.5889},{"date":"2025-04-28","close":14754.5547},{"date":"2025-04-29","close":15007.6006},{"date":"2025-04-30","close":14326.3223},{"date":"2025-05-02","close":14238.7285},{"date":"2025-05-07","close":14102.4727},{"date":"2025-05-08","close":14316.5889},{"date":"2025-05-09","close":13761.834},{"date":"2025-05-12","close":13878.624},{"date":"2025-05-13","close":13781.2988},{"date":"2025-05-14","close":13674.2402},{"date":"2025-05-15","close":13537.9844},{"date":"2025-05-16","close":12954.0322},{"date":"2025-05-19","close":12691.2529},{"date":"2025-05-20","close":12418.7412},{"date":"2025-05-21","close":12146.2295},{"date":"2025-05-22","close":11649.8691},{"date":"2025-05-23","close":11250.834},{"date":"2025-05-26","close":11435.7529},{"date":"2025-05-27","close":11192.4395},{"date":"2025-05-28","close":11717.9971},{"date":"2025-05-29","close":11669.334},{"date":"2025-05-30","close":11503.8809},{"date":"2025-06-02","close":11484.415},{"date":"2025-06-04","close":11503.8809},{"date":"2025-06-05","close":11649.8691},{"date":"2025-06-09","close":11494.1484},{"date":"2025-06-10","close":11484.415},{"date":"2025-06-11","close":11562.2764},{"date":"2025-06-12","close":11640.1367},{"date":"2025-06-13","close":11221.6367},{"date":"2025-06-16","close":12175.4277},{"date":"2025-06-17","close":12379.8105},{"date":"2025-06-18","close":12593.9268},{"date":"2025-06-19","close":12905.3691},{"date":"2025-06-20","close":12866.4385},{"date":"2025-06-23","close":12691.2529},{"date":"2025-06-24","close":12973.4961},{"date":"2025-06-25","close":12817.7764},{"date":"2025-06-26","close":12671.7881},{"date":"2025-06-27","close":12301.9502},{"date":"2025-06-30","close":12321.416},{"date":"2025-07-01","close":12613.3916},{"date":"2025-07-02","close":12506.334},{"date":"2025-07-03","close":12769.1133},{"date":"2025-07-04","close":12574.4619},{"date":"2025-07-07","close":12360.3457},{"date":"2025-07-08","close":12194.8916},{"date":"2025-07-09","close":12233.8223},{"date":"2025-07-10","close":12233.8223},{"date":"2025-07-11","close":12331.1475},{"date":"2025-07-14","close":12311.6826},{"date":"2025-07-15","close":12311.6826},{"date":"2025-07-16","close":12204.625},{"date":"2025-07-17","close":12204.625},{"date":"2025-07-18","close":13430.9268},{"date":"2025-07-21","close":13284.9385},{"date":"2025-07-22","close":13041.624},{"date":"2025-07-23","close":13061.0898},{"date":"2025-07-24","close":13314.1367},{"date":"2025-07-25","close":12992.9619},{"date":"2025-07-28","close":13246.0088},{"date":"2025-07-29","close":13090.2871},{"date":"2025-07-30","close":14530.7051},{"date":"2025-07-31","close":13727.2549},{"date":"2025-08-01","close":12884.6113},{"date":"2025-08-04","close":12688.6475},{"date":"2025-08-05","close":13247.1436},{"date":"2025-08-06","close":13266.7402},{"date":"2025-08-07","close":13315.7314},{"date":"2025-08-08","close":13256.9424},{"date":"2025-08-11","close":13668.4658},{"date":"2025-08-12","close":13325.5293},{"date":"2025-08-13","close":13247.1436},{"date":"2025-08-14","close":13100.1709},{"date":"2025-08-18","close":12737.6387},{"date":"2025-08-19","close":12541.6748},{"date":"2025-08-20","close":11953.7842},{"date":"2025-08-21","close":11738.2236},{"date":"2025-08-22","close":11738.2236},{"date":"2025-08-25","close":12051.7656},{"date":"2025-08-26","close":11963.582},{"date":"2025-08-27","close":11924.3896},{"date":"2025-08-28","close":12012.5732},{"date":"2025-08-29","close":12277.124},{"date":"2025-09-01","close":11924.3896},{"date":"2025-09-02","close":12179.1416},{"date":"2025-09-03","close":11934.1875},{"date":"2025-09-04","close":12306.5186},{"date":"2025-09-05","close":12169.3438},{"date":"2025-09-08","close":12218.335},{"date":"2025-09-09","close":12188.9404},{"date":"2025-09-10","close":12228.1328},{"date":"2025-09-11","close":12169.3438},{"date":"2025-09-12","close":12306.5186},{"date":"2025-09-15","close":12384.9043},{"date":"2025-09-16","close":12277.124},{"date":"2025-09-17","close":12198.7383},{"date":"2025-09-18","close":12277.124},{"date":"2025-09-19","close":12420.0},{"date":"2025-09-22","close":12012.5732},{"date":"2025-09-23","close":12022.3711},{"date":"2025-09-24","close":11777.416},{"date":"2025-09-25","close":11728.4258},{"date":"2025-09-26","close":11209.1221},{"date":"2025-09-29","close":11140.5342},{"date":"2025-09-30","close":10915.1768},{"date":"2025-10-01","close":10964.167},{"date":"2025-10-02","close":11071.9473},{"date":"2025-10-10","close":11277.709},{"date":"2025-10-13","close":11258.1123},{"date":"2025-10-14","close":11493.2695},{"date":"2025-10-15","close":11669.6367},{"date":"2025-10-16","close":12139.9492},{"date":"2025-10-17","close":12286.9219},{"date":"2025-10-20","close":12002.7744},{"date":"2025-10-21","close":11914.5908},{"date":"2025-10-22","close":12100.7568},{"date":"2025-10-23","close":11767.6182},{"date":"2025-10-24","close":12463.2891},{"date":"2025-10-27","close":12404.5},{"date":"2025-10-28","close":12482.8857},{"date":"2025-10-29","close":12247.7295},{"date":"2025-10-30","close":11669.6367},{"date":"2025-10-31","close":11522.6641},{"date":"2025-11-03","close":11473.6729},{"date":"2025-11-04","close":11503.0674},{"date":"2025-11-05","close":11179.7275},{"date":"2025-11-06","close":11199.3232},{"date":"2025-11-07","close":10533.0469},{"date":"2025-11-10","close":10993.5615},{"date":"2025-11-11","close":10875.9834},{"date":"2025-11-12","close":11169.9287},{"date":"2025-11-13","close":11130.7363},{"date":"2025-11-14","close":10611.4326},{"date":"2025-11-17","close":10493.8545},{"date":"2025-11-18","close":10023.542},{"date":"2025-11-19","close":10327.2852},{"date":"2025-11-20","close":10386.0742},{"date":"2025-11-21","close":10062.7344},{"date":"2025-11-24","close":9984.3486},{"date":"2025-11-25","close":10052.9365},{"date":"2025-11-26","close":10101.9268},{"date":"2025-11-27","close":10239.1016},{"date":"2025-11-28","close":10386.0742},{"date":"2025-12-01","close":10386.0742},{"date":"2025-12-02","close":10425.2676},{"date":"2025-12-03","close":10552.6436},{"date":"2025-12-04","close":10405.6709},{"date":"2025-12-05","close":10484.0566},{"date":"2025-12-08","close":10719.2129},{"date":"2025-12-09","close":10689.8184},{"date":"2025-12-10","close":10454.6621},{"date":"2025-12-11","close":10513.4512},{"date":"2025-12-12","close":10386.0742},{"date":"2025-12-15","close":10356.6797},{"date":"2025-12-16","close":10092.1289},{"date":"2025-12-17","close":10092.1289},{"date":"2025-12-18","close":9749.1924},{"date":"2025-12-19","close":10092.1289},{"date":"2025-12-22","close":9994.1475},{"date":"2025-12-23","close":9896.165},{"date":"2025-12-24","close":9807.9814},{"date":"2025-12-26","close":9710.0},{"date":"2025-12-29","close":9900.0},{"date":"2025-12-30","close":9610.0},{"date":"2026-01-02","close":9660.0},{"date":"2026-01-05","close":9640.0},{"date":"2026-01-06","close":12530.0},{"date":"2026-01-07","close":12370.0},{"date":"2026-01-08","close":11750.0},{"date":"2026-01-09","close":11280.0},{"date":"2026-01-12","close":11090.0},{"date":"2026-01-13","close":11160.0},{"date":"2026-01-14","close":11000.0},{"date":"2026-01-15","close":10800.0},{"date":"2026-01-16","close":10670.0},{"date":"2026-01-19","close":10650.0},{"date":"2026-01-20","close":10620.0},{"date":"2026-01-21","close":10410.0},{"date":"2026-01-22","close":11080.0},{"date":"2026-01-23","close":10980.0},{"date":"2026-01-26","close":11160.0},{"date":"2026-01-27","close":11100.0},{"date":"2026-01-28","close":12790.0},{"date":"2026-01-29","close":13540.0},{"date":"2026-01-30","close":13900.0},{"date":"2026-02-02","close":13200.0},{"date":"2026-02-03","close":13800.0},{"date":"2026-02-04","close":13730.0},{"date":"2026-02-05","close":13040.0},{"date":"2026-02-06","close":12800.0},{"date":"2026-02-09","close":13400.0},{"date":"2026-02-10","close":13110.0},{"date":"2026-02-11","close":12840.0},{"date":"2026-02-12","close":12840.0},{"date":"2026-02-13","close":12820.0},{"date":"2026-02-19","close":13460.0},{"date":"2026-02-20","close":13980.0},{"date":"2026-02-23","close":13890.0},{"date":"2026-02-24","close":13730.0},{"date":"2026-02-25","close":13640.0},{"date":"2026-02-26","close":13320.0},{"date":"2026-02-27","close":13180.0},{"date":"2026-03-03","close":12060.0},{"date":"2026-03-04","close":11000.0},{"date":"2026-03-05","close":12140.0},{"date":"2026-03-06","close":12500.0},{"date":"2026-03-09","close":11630.0},{"date":"2026-03-10","close":12390.0},{"date":"2026-03-11","close":12570.0},{"date":"2026-03-12","close":12620.0},{"date":"2026-03-13","close":12240.0},{"date":"2026-03-16","close":12250.0},{"date":"2026-03-17","close":12450.0},{"date":"2026-03-18","close":12680.0},{"date":"2026-03-19","close":12590.0},{"date":"2026-03-20","close":12820.0},{"date":"2026-03-23","close":12280.0},{"date":"2026-03-24","close":12690.0},{"date":"2026-03-25","close":12720.0},{"date":"2026-03-26","close":12330.0},{"date":"2026-03-27","close":12630.0},{"date":"2026-03-30","close":12410.0},{"date":"2026-03-31","close":12270.0},{"date":"2026-04-01","close":12650.0},{"date":"2026-04-02","close":12010.0},{"date":"2026-04-03","close":12370.0},{"date":"2026-04-06","close":12530.0},{"date":"2026-04-07","close":12290.0},{"date":"2026-04-08","close":12630.0},{"date":"2026-04-09","close":12580.0},{"date":"2026-04-10","close":12670.0},{"date":"2026-04-13","close":12750.0},{"date":"2026-04-14","close":13240.0},{"date":"2026-04-15","close":13410.0},{"date":"2026-04-16","close":13450.0},{"date":"2026-04-17","close":13450.0},{"date":"2026-04-20","close":13410.0},{"date":"2026-04-21","close":14000.0},{"date":"2026-04-22","close":14000.0},{"date":"2026-04-23","close":13510.0},{"date":"2026-04-24","close":13680.0},{"date":"2026-04-27","close":13920.0},{"date":"2026-04-28","close":13790.0},{"date":"2026-04-29","close":13800.0},{"date":"2026-04-30","close":13800.0},{"date":"2026-05-04","close":14120.0},{"date":"2026-05-06","close":14280.0},{"date":"2026-05-07","close":13860.0},{"date":"2026-05-08","close":13740.0},{"date":"2026-05-11","close":13530.0},{"date":"2026-05-12","close":13080.0},{"date":"2026-05-13","close":13270.0},{"date":"2026-05-14","close":13200.0},{"date":"2026-05-15","close":12820.0},{"date":"2026-05-18","close":13660.0},{"date":"2026-05-19","close":13170.0},{"date":"2026-05-20","close":13320.0},{"date":"2026-05-21","close":13910.0},{"date":"2026-05-22","close":14380.0},{"date":"2026-05-26","close":13890.0},{"date":"2026-05-27","close":13090.0},{"date":"2026-05-28","close":12900.0},{"date":"2026-05-29","close":12000.0},{"date":"2026-06-01","close":11530.0},{"date":"2026-06-02","close":11110.0},{"date":"2026-06-04","close":11190.0},{"date":"2026-06-05","close":10680.0},{"date":"2026-06-08","close":10440.0},{"date":"2026-06-09","close":11010.0},{"date":"2026-06-10","close":10700.0},{"date":"2026-06-11","close":11140.0},{"date":"2026-06-12","close":11230.0},{"date":"2026-06-15","close":11340.0},{"date":"2026-06-16","close":11400.0},{"date":"2026-06-17","close":11040.0},{"date":"2026-06-18","close":10240.0},{"date":"2026-06-19","close":9610.0},{"date":"2026-06-22","close":9410.0},{"date":"2026-06-23","close":8900.0},{"date":"2026-06-24","close":8690.0},{"date":"2026-06-25","close":8150.0},{"date":"2026-06-26","close":8400.0},{"date":"2026-06-29","close":8900.0},{"date":"2026-06-30","close":8680.0},{"date":"2026-07-01","close":9250.0},{"date":"2026-07-02","close":8580.0},{"date":"2026-07-03","close":8560.0},{"date":"2026-07-06","close":8340.0},{"date":"2026-07-07","close":8330.0},{"date":"2026-07-08","close":7870.0},{"date":"2026-07-09","close":8010.0},{"date":"2026-07-10","close":8740.0},{"date":"2026-07-13","close":8500.0},{"date":"2026-07-14","close":8100.0},{"date":"2026-07-15","close":8240.0},{"date":"2026-07-16","close":8190.0},{"date":"2026-07-20","close":7640.0},{"date":"2026-07-21","close":7700.0},{"date":"2026-07-22","close":7800.0},{"date":"2026-07-23","close":8370.0},{"date":"2026-07-24","close":8040.0},{"date":"2026-07-27","close":8070.0},{"date":"2026-07-28","close":7500.0},{"date":"2026-07-29","close":6950.0},{"date":"2026-07-30","close":6950.0},{"date":"2026-07-31","close":7650.0},{"date":"2026-08-03","close":7680.0},{"date":"2026-08-04","close":7950.0},{"date":"2026-08-05","close":8200.0},{"date":"2026-08-06","close":8120.0},{"date":"2026-08-07","close":8210.0},{"date":"2026-08-10","close":8420.0},{"date":"2026-08-11","close":8310.0},{"date":"2026-08-12","close":8390.0},{"date":"2026-08-13","close":8370.0},{"date":"2026-08-14","close":8430.0},{"date":"2026-08-18","close":7900.0},{"date":"2026-08-19","close":7850.0},{"date":"2026-08-20","close":7850.0},{"date":"2026-08-21","close":7450.0},{"date":"2026-08-24","close":7620.0},{"date":"2026-08-25","close":7710.0},{"date":"2026-08-26","close":7820.0},{"date":"2026-08-27","close":8060.0},{"date":"2026-08-28","close":8080.0},{"date":"2026-08-31","close":7940.0},{"date":"2026-09-01","close":8110.0},{"date":"2026-09-02","close":7900.0},{"date":"2026-09-03","close":7760.0},{"date":"2026-09-04","close":7850.0},{"date":"2026-09-07","close":7760.0},{"date":"2026-09-08","close":7700.0},{"date":"2026-09-09","close":7860.0},{"date":"2026-09-10","close":7840.0},{"date":"2026-09-11","close":7770.0},{"date":"2026-09-14","close":7620.0},{"date":"2026-09-15","close":7580.0},{"date":"2026-09-16","close":7560.0},{"date":"2026-09-17","close":7560.0},{"date":"2026-09-18","close":7630.0},{"date":"2026-09-21","close":7630.0},{"date":"2026-09-22","close":7610.0},{"date":"2026-09-23","close":7520.0},{"date":"2026-09-28","close":7700.0},{"date":"2026-09-29","close":7570.0},{"date":"2026-09-30","close":7480.0},{"date":"2026-10-01","close":7600.0},{"date":"2026-10-02","close":7720.0},{"date":"2026-10-06","close":7930.0},{"date":"2026-10-07","close":8150.0},{"date":"2026-10-08","close":8090.0},{"date":"2026-10-12","close":7850.0},{"date":"2026-10-13","close":7800.0},{"date":"2026-10-14","close":8310.0},{"date":"2026-10-15","close":7930.0},{"date":"2026-10-16","close":8200.0},{"date":"2026-10-19","close":8510.0},{"date":"2026-10-20","close":8230.0},{"date":"2026-10-21","close":8130.0},{"date":"2026-10-22","close":7700.0},{"date":"2026-10-23","close":7380.0}],"chart_data":[{"date":"2024-10-31","open":30872,"high":31162,"low":24505,"close":27013,"volume":10002228},{"date":"2024-11-01","open":25228,"high":30342,"low":24601,"close":27592,"volume":6471275},{"date":"2024-11-04","open":26965,"high":28702,"low":26820,"close":27399,"volume":2582948},{"date":"2024-11-05","open":27447,"high":27544,"low":25566,"close":26338,"volume":904656},{"date":"2024-11-06","open":26483,"high":26724,"low":22045,"close":23395,"volume":1391768},{"date":"2024-11-07","open":23685,"high":24312,"low":21611,"close":23347,"volume":1012975},{"date":"2024-11-08","open":24264,"high":30342,"low":23974,"close":30342,"volume":4628871},{"date":"2024-11-11","open":34538,"high":35358,"low":31113,"close":32223,"volume":3335358,"rsi_14":69.01},{"date":"2024-11-12","open":31644,"high":35310,"low":30728,"close":31548,"volume":3057892,"rsi_14":64.34},{"date":"2024-11-13","open":33139,"high":33767,"low":26965,"close":27013,"volume":2220895,"rsi_14":48.94},{"date":"2024-11-14","open":26579,"high":27833,"low":23926,"close":24601,"volume":1054175,"rsi_14":45.54,"sma_20":28380.0},{"date":"2024-11-15","open":23540,"high":23588,"low":20163,"close":22093,"volume":1423279,"rsi_14":46.58,"sma_20":27810.0},{"date":"2024-11-18","open":22334,"high":24601,"low":21466,"close":23444,"volume":1263684,"rsi_14":50.24,"sma_20":27400.0},{"date":"2024-11-19","open":23202,"high":23781,"low":22334,"close":22382,"volume":364665,"rsi_14":22.41,"sma_20":26990.0},{"date":"2024-11-20","open":22720,"high":23830,"low":21514,"close":21707,"volume":696375,"rsi_14":10.22,"sma_20":26902.5},{"date":"2024-11-21","open":21852,"high":22286,"low":21418,"close":21804,"volume":322251,"rsi_14":11.45,"sma_20":26735.0},{"date":"2024-11-22","open":21707,"high":22286,"low":20356,"close":20453,"volume":418108,"rsi_14":15.31,"sma_20":26142.5},{"date":"2024-11-25","open":20549,"high":21080,"low":20405,"close":20694,"volume":209231,"rsi_14":23.18,"sma_20":25032.5},{"date":"2024-11-26","open":20646,"high":22479,"low":20646,"close":21080,"volume":569710,"rsi_14":40.19,"sma_20":23350.0},{"date":"2024-11-27","open":21225,"high":21562,"low":20742,"close":20839,"volume":169464,"rsi_14":17.86,"sma_20":23030.0},{"date":"2024-11-28","open":21176,"high":21321,"low":20356,"close":20453,"volume":281065,"rsi_14":21.43,"sma_20":22280.0},{"date":"2024-11-29","open":20646,"high":20694,"low":19295,"close":19392,"volume":322206,"rsi_14":19.23,"sma_20":22140.0},{"date":"2024-12-02","open":19392,"high":20019,"low":19343,"close":19585,"volume":152649,"rsi_14":21.25,"sma_20":21600.0},{"date":"2024-12-03","open":20694,"high":21418,"low":20356,"close":20453,"volume":347283,"rsi_14":50.0,"sma_20":21500.0},{"date":"2024-12-04","open":19681,"high":20356,"low":19343,"close":19633,"volume":159025,"rsi_14":36.59,"sma_20":21185.0},{"date":"2024-12-05","open":19970,"high":20163,"low":19286,"close":19295,"volume":117271,"rsi_14":27.16,"sma_20":21055.0},{"date":"2024-12-06","open":19392,"high":19488,"low":17790,"close":18330,"volume":211279,"rsi_14":20.56,"sma_20":23167.5},{"date":"2024-12-09","open":17752,"high":17848,"low":16218,"close":16247,"volume":187282,"rsi_14":18.39,"sma_20":22339.5},{"date":"2024-12-10","open":16497,"high":17491,"low":16497,"close":17366,"volume":92133,"rsi_14":28.61,"sma_20":21604.5},{"date":"2024-12-11","open":17211,"high":18321,"low":17211,"close":17742,"volume":84045,"rsi_14":30.53,"sma_20":21124.0},{"date":"2024-12-12","open":18137,"high":18668,"low":17944,"close":18427,"volume":121604,"rsi_14":39.62,"sma_20":20804.0},{"date":"2024-12-13","open":18253,"high":18446,"low":17887,"close":18051,"volume":95959,"rsi_14":36.65,"sma_20":20594.5},{"date":"2024-12-16","open":18234,"high":18359,"low":17858,"close":18166,"volume":52600,"rsi_14":34.87,"sma_20":20321.0},{"date":"2024-12-17","open":18060,"high":18234,"low":17452,"close":17510,"volume":82154,"rsi_14":33.43,"sma_20":20068.5},{"date":"2024-12-18","open":17510,"high":18379,"low":17173,"close":18273,"volume":175913,"rsi_14":39.54,"sma_20":19890.5},{"date":"2024-12-19","open":17703,"high":18253,"low":17375,"close":17858,"volume":100757,"rsi_14":42.15,"sma_20":19686.0},{"date":"2024-12-20","open":18041,"high":18041,"low":17047,"close":17057,"volume":70257,"rsi_14":37.83,"sma_20":19510.0},{"date":"2024-12-23","open":17067,"high":17308,"low":16613,"close":17192,"volume":47712,"rsi_14":33.1,"sma_20":19328.5},{"date":"2024-12-24","open":17433,"high":17433,"low":17009,"close":17028,"volume":32721,"rsi_14":35.52,"sma_20":19118.5},{"date":"2024-12-26","open":17057,"high":17163,"low":16565,"close":16575,"volume":42468,"rsi_14":35.06,"sma_20":18897.5},{"date":"2024-12-27","open":16721,"high":16818,"low":16195,"close":16205,"volume":51290,"rsi_14":36.9,"sma_20":18670.0},{"date":"2024-12-30","open":16098,"high":16701,"low":16010,"close":16555,"volume":30018,"rsi_14":51.19,"sma_20":18515.5},{"date":"2025-01-02","open":16477,"high":16701,"low":16331,"close":16652,"volume":28406,"rsi_14":42.72,"sma_20":18356.0},{"date":"2025-01-03","open":16584,"high":18239,"low":16584,"close":17538,"volume":232759,"rsi_14":47.21,"sma_20":18197.0},{"date":"2025-01-06","open":17548,"high":17888,"low":17402,"close":17713,"volume":79358,"rsi_14":42.62,"sma_20":18089.5},{"date":"2025-01-07","open":17898,"high":17947,"low":17499,"close":17538,"volume":35618,"rsi_14":44.14,"sma_20":17990.5},{"date":"2025-01-08","open":17373,"high":17519,"low":17120,"close":17431,"volume":48624,"rsi_14":42.18,"sma_20":17936.0},{"date":"2025-01-09","open":17412,"high":17421,"low":16730,"close":16925,"volume":69974,"rsi_14":43.36,"sma_20":17963.5},{"date":"2025-01-10","open":16974,"high":16983,"low":16565,"close":16691,"volume":43168,"rsi_14":32.69,"sma_20":17921.0},{"date":"2025-01-13","open":16594,"high":17071,"low":16555,"close":16555,"volume":25093,"rsi_14":34.63,"sma_20":17852.0},{"date":"2025-01-14","open":16555,"high":18103,"low":16555,"close":17898,"volume":187437,"rsi_14":56.54,"sma_20":17816.5},{"date":"2025-01-15","open":18210,"high":18920,"low":17645,"close":17723,"volume":263181,"rsi_14":53.56,"sma_20":17791.5},{"date":"2025-01-16","open":18073,"high":18219,"low":17762,"close":17937,"volume":74464,"rsi_14":57.07,"sma_20":17771.5},{"date":"2025-01-17","open":17976,"high":18064,"low":17032,"close":17373,"volume":79699,"rsi_14":55.95,"sma_20":17756.5},{"date":"2025-01-20","open":17489,"high":18657,"low":17392,"close":18521,"volume":230290,"rsi_14":68.95,"sma_20":17761.0},{"date":"2025-01-21","open":18463,"high":18492,"low":16740,"close":17129,"volume":166500,"rsi_14":54.01,"sma_20":17715.5},{"date":"2025-01-22","open":17071,"high":17441,"low":16935,"close":16993,"volume":93482,"rsi_14":52.37,"sma_20":17704.5},{"date":"2025-01-23","open":17051,"high":17061,"low":16253,"close":16302,"volume":106535,"rsi_14":41.17,"sma_20":17651.0},{"date":"2025-01-24","open":16399,"high":16701,"low":16098,"close":16263,"volume":105212,"rsi_14":39.43,"sma_20":17604.0},{"date":"2025-01-31","open":16205,"high":16205,"low":14599,"close":15056,"volume":186661,"rsi_14":34.28,"sma_20":17518.5,"sma_60":20695.33},{"date":"2025-02-03","open":15047,"high":15047,"low":14511,"close":14628,"volume":93411,"rsi_14":32.94,"sma_20":17437.5,"sma_60":20479.17},{"date":"2025-02-04","open":14793,"high":15231,"low":14716,"close":15231,"volume":30356,"rsi_14":39.81,"sma_20":17369.5,"sma_60":20263.33},{"date":"2025-02-05","open":15222,"high":15319,"low":14852,"close":15270,"volume":72631,"rsi_14":41.25,"sma_20":17298.5,"sma_60":20051.5},{"date":"2025-02-06","open":15154,"high":15446,"low":14959,"close":15319,"volume":45486,"rsi_14":42.3,"sma_20":17184.5,"sma_60":19858.83},{"date":"2025-02-07","open":15163,"high":15475,"low":15144,"close":15319,"volume":35228,"rsi_14":30.71,"sma_20":17061.5,"sma_60":19717.0},{"date":"2025-02-10","open":15329,"high":15942,"low":15037,"close":15922,"volume":61314,"rsi_14":37.35,"sma_20":16978.5,"sma_60":19586.33},{"date":"2025-02-11","open":15922,"high":15922,"low":15562,"close":15562,"volume":43499,"rsi_14":33.65,"sma_20":16882.5,"sma_60":19328.67},{"date":"2025-02-12","open":15669,"high":15718,"low":15300,"close":15387,"volume":29493,"rsi_14":35.55,"sma_20":16803.5,"sma_60":19035.5},{"date":"2025-02-13","open":15387,"high":15971,"low":15387,"close":15884,"volume":44906,"rsi_14":28.79,"sma_20":16762.0,"sma_60":18762.5},{"date":"2025-02-14","open":16292,"high":16730,"low":16030,"close":16137,"volume":166397,"rsi_14":40.23,"sma_20":16740.5,"sma_60":18572.17},{"date":"2025-02-17","open":16137,"high":16351,"low":15728,"close":16039,"volume":85560,"rsi_14":40.54,"sma_20":16645.0,"sma_60":18421.83},{"date":"2025-02-18","open":16205,"high":16205,"low":15874,"close":16078,"volume":33295,"rsi_14":47.45,"sma_20":16560.5,"sma_60":18315.5},{"date":"2025-02-19","open":16010,"high":17217,"low":16010,"close":16721,"volume":203392,"rsi_14":54.58,"sma_20":16498.0,"sma_60":18196.83},{"date":"2025-02-20","open":16886,"high":17032,"low":16253,"close":16302,"volume":90248,"rsi_14":64.81,"sma_20":16443.0,"sma_60":18089.33},{"date":"2025-02-21","open":16351,"high":17246,"low":16185,"close":17168,"volume":103866,"rsi_14":77.36,"sma_20":16373.5,"sma_60":18008.33},{"date":"2025-02-24","open":17149,"high":22288,"low":16837,"close":21996,"volume":6842905,"rsi_14":88.14,"sma_20":16623.5,"sma_60":18008.33},{"date":"2025-02-25","open":21850,"high":22726,"low":21558,"close":22628,"volume":1738266,"rsi_14":88.89,"sma_20":16913.0,"sma_60":18042.5},{"date":"2025-02-26","open":22093,"high":23407,"low":21850,"close":23212,"volume":1461897,"rsi_14":89.48,"sma_20":17268.0,"sma_60":18082.5},{"date":"2025-02-27","open":23066,"high":23261,"low":21801,"close":22142,"volume":723469,"rsi_14":80.83,"sma_20":17570.0,"sma_60":18097.5},{"date":"2025-02-28","open":21460,"high":21752,"low":20244,"close":20779,"volume":602155,"rsi_14":70.53,"sma_20":17864.0,"sma_60":18093.33},{"date":"2025-03-04","open":20098,"high":20536,"low":19066,"close":19251,"volume":343585,"rsi_14":64.19,"sma_20":18101.5,"sma_60":18069.67},{"date":"2025-03-05","open":19339,"high":20390,"low":18978,"close":19952,"volume":582201,"rsi_14":66.88,"sma_20":18344.0,"sma_60":18076.33},{"date":"2025-03-06","open":20390,"high":20730,"low":19134,"close":19134,"volume":317701,"rsi_14":61.74,"sma_20":18542.5,"sma_60":18065.67},{"date":"2025-03-07","open":19134,"high":19757,"low":18609,"close":18755,"volume":250482,"rsi_14":59.37,"sma_20":18719.0,"sma_60":18033.5},{"date":"2025-03-10","open":18716,"high":18871,"low":18219,"close":18794,"volume":140561,"rsi_14":59.9,"sma_20":18897.5,"sma_60":18016.17},{"date":"2025-03-11","open":18200,"high":18395,"low":17188,"close":18200,"volume":279365,"rsi_14":57.34,"sma_20":19014.5,"sma_60":17994.5},{"date":"2025-03-12","open":18385,"high":18706,"low":17742,"close":18706,"volume":165508,"rsi_14":56.93,"sma_20":19176.0,"sma_60":17998.17},{"date":"2025-03-13","open":18910,"high":19436,"low":17645,"close":17645,"volume":277102,"rsi_14":54.49,"sma_20":19292.0,"sma_60":18019.67},{"date":"2025-03-14","open":17742,"high":18959,"low":17596,"close":18249,"volume":259612,"rsi_14":53.67,"sma_20":19413.5,"sma_60":18032.17},{"date":"2025-03-17","open":18395,"high":18881,"low":18025,"close":18025,"volume":165128,"rsi_14":30.35,"sma_20":19510.5,"sma_60":18034.33},{"date":"2025-03-18","open":18103,"high":18502,"low":17801,"close":17918,"volume":112777,"rsi_14":25.41,"sma_20":19607.0,"sma_60":18022.83},{"date":"2025-03-19","open":17888,"high":18920,"low":17869,"close":18171,"volume":234679,"rsi_14":22.74,"sma_20":19714.5,"sma_60":18022.17},{"date":"2025-03-20","open":18395,"high":22872,"low":18073,"close":20779,"volume":5753458,"rsi_14":43.68,"sma_20":19923.0,"sma_60":18064.17},{"date":"2025-03-21","open":20438,"high":20730,"low":19611,"close":20146,"volume":779424,"rsi_14":46.85,"sma_20":20120.5,"sma_60":18106.67},{"date":"2025-03-24","open":19952,"high":20098,"low":18258,"close":18278,"volume":571928,"rsi_14":45.32,"sma_20":20177.5,"sma_60":18104.0},{"date":"2025-03-25","open":18638,"high":19008,"low":17859,"close":17995,"volume":618505,"rsi_14":40.2,"sma_20":19972.0,"sma_60":18103.67},{"date":"2025-03-26","open":18093,"high":19952,"low":17859,"close":19280,"volume":1635670,"rsi_14":50.7,"sma_20":19800.0,"sma_60":18139.17},{"date":"2025-03-27","open":18842,"high":18920,"low":18151,"close":18180,"volume":375524,"rsi_14":47.43,"sma_20":19541.5,"sma_60":18153.5},{"date":"2025-03-28","open":18249,"high":18356,"low":17314,"close":17334,"volume":167675,"rsi_14":43.9,"sma_20":19294.5,"sma_60":18156.17},{"date":"2025-03-31","open":16759,"high":16779,"low":15154,"close":15309,"volume":210342,"rsi_14":39.22,"sma_20":19013.5,"sma_60":18132.0},{"date":"2025-04-01","open":15348,"high":15562,"low":14891,"close":15280,"volume":110354,"rsi_14":36.75,"sma_20":18809.5,"sma_60":18116.17},{"date":"2025-04-02","open":15484,"high":15854,"low":15134,"close":15183,"volume":89737,"rsi_14":39.71,"sma_20":18564.5,"sma_60":18092.67},{"date":"2025-04-03","open":14609,"high":15377,"low":14609,"close":15183,"volume":51321,"rsi_14":36.5,"sma_20":18361.5,"sma_60":18067.5},{"date":"2025-04-04","open":14725,"high":15630,"low":14706,"close":15222,"volume":110176,"rsi_14":37.46,"sma_20":18180.0,"sma_60":18027.83},{"date":"2025-04-07","open":14502,"high":14560,"low":13645,"close":13645,"volume":89220,"rsi_14":33.1,"sma_20":17915.5,"sma_60":17958.17},{"date":"2025-04-08","open":13859,"high":14064,"low":12944,"close":13032,"volume":106651,"rsi_14":30.24,"sma_20":17650.0,"sma_60":17881.0},{"date":"2025-04-09","open":12613,"high":12993,"low":12010,"close":12292,"volume":155815,"rsi_14":11.89,"sma_20":17320.5,"sma_60":17793.0},{"date":"2025-04-10","open":13227,"high":13382,"low":12896,"close":13334,"volume":92402,"rsi_14":20.49,"sma_20":17099.0,"sma_60":17731.5},{"date":"2025-04-11","open":13236,"high":13918,"low":12837,"close":13888,"volume":90473,"rsi_14":28.54,"sma_20":16875.0,"sma_60":17683.5},{"date":"2025-04-14","open":13947,"high":14268,"low":13879,"close":14044,"volume":46435,"rsi_14":30.44,"sma_20":16670.5,"sma_60":17640.5},{"date":"2025-04-15","open":14278,"high":14307,"low":14015,"close":14268,"volume":47603,"rsi_14":22.28,"sma_20":16483.0,"sma_60":17578.33},{"date":"2025-04-16","open":14317,"high":14482,"low":13762,"close":14064,"volume":55929,"rsi_14":24.73,"sma_20":16272.0,"sma_60":17515.67},{"date":"2025-04-17","open":13908,"high":14287,"low":13840,"close":14239,"volume":57852,"rsi_14":29.3,"sma_20":15936.0,"sma_60":17452.33},{"date":"2025-04-18","open":14579,"high":14852,"low":14190,"close":14492,"volume":76597,"rsi_14":42.83,"sma_20":15645.5,"sma_60":17403.0},{"date":"2025-04-21","open":14579,"high":14706,"low":14132,"close":14502,"volume":37082,"rsi_14":43.15,"sma_20":15451.5,"sma_60":17334.17},{"date":"2025-04-22","open":14385,"high":14589,"low":14200,"close":14287,"volume":30016,"rsi_14":42.28,"sma_20":15261.0,"sma_60":17285.5},{"date":"2025-04-23","open":14521,"high":14988,"low":14414,"close":14862,"volume":55158,"rsi_14":47.48,"sma_20":15034.0,"sma_60":17249.0},{"date":"2025-04-24","open":15037,"high":15076,"low":14677,"close":14764,"volume":21729,"rsi_14":46.44,"sma_20":14858.5,"sma_60":17222.67},{"date":"2025-04-25","open":14823,"high":15202,"low":14823,"close":15154,"volume":60062,"rsi_14":64.38,"sma_20":14746.5,"sma_60":17203.67},{"date":"2025-04-28","open":15280,"high":15290,"low":14745,"close":14755,"volume":24878,"rsi_14":67.12,"sma_20":14718.0,"sma_60":17198.5,"sma_120":18946.92},{"date":"2025-04-29","open":14901,"high":15163,"low":14677,"close":15008,"volume":31806,"rsi_14":79.87,"sma_20":14704.0,"sma_60":17205.0,"sma_120":18842.08},{"date":"2025-04-30","open":15017,"high":17645,"low":14268,"close":14326,"volume":876411,"rsi_14":61.86,"sma_20":14660.0,"sma_60":17189.5,"sma_120":18726.42},{"date":"2025-05-02","open":14326,"high":14492,"low":14064,"close":14239,"volume":53134,"rsi_14":54.71,"sma_20":14611.5,"sma_60":17171.83,"sma_120":18611.67},{"date":"2025-05-07","open":14375,"high":14453,"low":13956,"close":14102,"volume":49669,"rsi_14":50.79,"sma_20":14554.0,"sma_60":17151.0,"sma_120":18504.92},{"date":"2025-05-08","open":14210,"high":14375,"low":14190,"close":14317,"volume":34313,"rsi_14":50.66,"sma_20":14588.5,"sma_60":17133.83,"sma_120":18425.42},{"date":"2025-05-09","open":14356,"high":14375,"low":13665,"close":13762,"volume":63083,"rsi_14":46.27,"sma_20":14626.0,"sma_60":17096.83,"sma_120":18341.58},{"date":"2025-05-12","open":13752,"high":13947,"low":13626,"close":13879,"volume":27798,"rsi_14":45.48,"sma_20":14707.5,"sma_60":17068.0,"sma_120":18198.33},{"date":"2025-05-13","open":14102,"high":14132,"low":13713,"close":13781,"volume":25396,"rsi_14":40.71,"sma_20":14730.5,"sma_60":17040.5,"sma_120":18038.0},{"date":"2025-05-14","open":13918,"high":13918,"low":13236,"close":13674,"volume":62464,"rsi_14":39.45,"sma_20":14719.5,"sma_60":17002.67,"sma_120":17882.58},{"date":"2025-05-15","open":13772,"high":13918,"low":13450,"close":13538,"volume":74445,"rsi_14":40.25,"sma_20":14693.5,"sma_60":16958.17,"sma_120":17765.17},{"date":"2025-05-16","open":13538,"high":13538,"low":12935,"close":12954,"volume":63474,"rsi_14":25.25,"sma_20":14626.0,"sma_60":16905.33,"sma_120":17663.58},{"date":"2025-05-19","open":12876,"high":13090,"low":12623,"close":12691,"volume":65142,"rsi_14":24.21,"sma_20":14555.5,"sma_60":16847.33,"sma_120":17581.42},{"date":"2025-05-20","open":12701,"high":12896,"low":12263,"close":12419,"volume":45254,"rsi_14":14.96,"sma_20":14462.0,"sma_60":16773.67,"sma_120":17485.25},{"date":"2025-05-21","open":12419,"high":12613,"low":12068,"close":12146,"volume":106895,"rsi_14":15.46,"sma_20":14341.5,"sma_60":16702.5,"sma_120":17395.92},{"date":"2025-05-22","open":12156,"high":12156,"low":11582,"close":11650,"volume":83199,"rsi_14":8.23,"sma_20":14195.0,"sma_60":16608.0,"sma_120":17308.17},{"date":"2025-05-23","open":11660,"high":11767,"low":11251,"close":11251,"volume":98271,"rsi_14":8.85,"sma_20":14039.0,"sma_60":16424.0,"sma_120":17216.17},{"date":"2025-05-26","open":11241,"high":11562,"low":11231,"close":11436,"volume":78579,"rsi_14":13.45,"sma_20":13863.0,"sma_60":16232.33,"sma_120":17137.42},{"date":"2025-05-27","open":11348,"high":11484,"low":11105,"close":11192,"volume":41761,"rsi_14":13.09,"sma_20":13679.5,"sma_60":16026.5,"sma_120":17054.5},{"date":"2025-05-28","open":11348,"high":11922,"low":11270,"close":11718,"volume":98781,"rsi_14":19.45,"sma_20":13503.0,"sma_60":15848.0,"sma_120":16972.75},{"date":"2025-05-29","open":11757,"high":11864,"low":11533,"close":11669,"volume":61149,"rsi_14":22.08,"sma_20":13344.5,"sma_60":15692.0,"sma_120":16892.67},{"date":"2025-05-30","open":11533,"high":11776,"low":11436,"close":11504,"volume":36935,"rsi_14":18.72,"sma_20":13164.5,"sma_60":15559.33,"sma_120":16814.5},{"date":"2025-06-02","open":11728,"high":11767,"low":11299,"close":11484,"volume":38600,"rsi_14":19.11,"sma_20":13018.5,"sma_60":15414.33,"sma_120":16745.33},{"date":"2025-06-04","open":11582,"high":11825,"low":11484,"close":11504,"volume":55565,"rsi_14":20.11,"sma_20":12878.0,"sma_60":15283.67,"sma_120":16674.67},{"date":"2025-06-05","open":11504,"high":11806,"low":11368,"close":11650,"volume":50221,"rsi_14":24.06,"sma_20":12752.0,"sma_60":15162.0,"sma_120":16597.75},{"date":"2025-06-09","open":11699,"high":11699,"low":11202,"close":11494,"volume":83216,"rsi_14":27.27,"sma_20":12607.0,"sma_60":15037.0,"sma_120":16526.58},{"date":"2025-06-10","open":11601,"high":11630,"low":11299,"close":11484,"volume":59311,"rsi_14":29.61,"sma_20":12490.0,"sma_60":14922.0,"sma_120":16458.25},{"date":"2025-06-11","open":11582,"high":11689,"low":11445,"close":11562,"volume":48079,"rsi_14":34.51,"sma_20":12371.0,"sma_60":14799.67,"sma_120":16398.92},{"date":"2025-06-12","open":11669,"high":11825,"low":11484,"close":11640,"volume":37647,"rsi_14":40.15,"sma_20":12261.0,"sma_60":14696.83,"sma_120":16358.25},{"date":"2025-06-13","open":11660,"high":11747,"low":11173,"close":11222,"volume":69944,"rsi_14":41.41,"sma_20":12135.0,"sma_60":14576.5,"sma_120":16304.33},{"date":"2025-06-16","open":11611,"high":12604,"low":11553,"close":12175,"volume":383963,"rsi_14":65.18,"sma_20":12065.0,"sma_60":14476.33,"sma_120":16255.33},{"date":"2025-06-17","open":12477,"high":12652,"low":12117,"close":12380,"volume":137598,"rsi_14":65.4,"sma_20":12035.5,"sma_60":14381.5,"sma_120":16202.17},{"date":"2025-06-18","open":12370,"high":12682,"low":12292,"close":12594,"volume":74959,"rsi_14":73.08,"sma_20":12030.5,"sma_60":14286.0,"sma_120":16154.08},{"date":"2025-06-19","open":12682,"high":13338,"low":12594,"close":12905,"volume":128356,"rsi_14":71.03,"sma_20":12055.5,"sma_60":14151.17,"sma_120":16107.67},{"date":"2025-06-20","open":12964,"high":13188,"low":12711,"close":12866,"volume":70894,"rsi_14":71.28,"sma_20":12092.5,"sma_60":14026.5,"sma_120":16066.58},{"date":"2025-06-23","open":12691,"high":12740,"low":12497,"close":12691,"volume":48896,"rsi_14":71.03,"sma_20":12146.0,"sma_60":13930.83,"sma_120":16017.42},{"date":"2025-06-24","open":12847,"high":13217,"low":12847,"close":12973,"volume":70249,"rsi_14":74.13,"sma_20":12234.5,"sma_60":13844.83,"sma_120":15974.25},{"date":"2025-06-25","open":12886,"high":13032,"low":12730,"close":12818,"volume":52569,"rsi_14":70.39,"sma_20":12305.5,"sma_60":13734.17,"sma_120":15936.67},{"date":"2025-06-26","open":12876,"high":12954,"low":12545,"close":12672,"volume":43691,"rsi_14":65.86,"sma_20":12381.5,"sma_60":13639.83,"sma_120":15896.67},{"date":"2025-06-27","open":12662,"high":12740,"low":12292,"close":12302,"volume":46053,"rsi_14":61.76,"sma_20":12411.5,"sma_60":13553.67,"sma_120":15854.92},{"date":"2025-06-30","open":12263,"high":12526,"low":12244,"close":12321,"volume":25152,"rsi_14":62.15,"sma_20":12445.0,"sma_60":13502.5,"sma_120":15817.25},{"date":"2025-07-01","open":12321,"high":12662,"low":12321,"close":12613,"volume":35403,"rsi_14":64.36,"sma_20":12502.0,"sma_60":13456.83,"sma_120":15786.5},{"date":"2025-07-02","open":12536,"high":12623,"low":12244,"close":12506,"volume":44336,"rsi_14":61.74,"sma_20":12554.5,"sma_60":13411.0,"sma_120":15751.83},{"date":"2025-07-03","open":12555,"high":12886,"low":12487,"close":12769,"volume":33293,"rsi_14":71.9,"sma_20":12619.5,"sma_60":13369.67,"sma_120":15718.58},{"date":"2025-07-04","open":12769,"high":12769,"low":12438,"close":12574,"volume":29412,"rsi_14":57.19,"sma_20":12667.0,"sma_60":13324.33,"sma_120":15676.08},{"date":"2025-07-07","open":12682,"high":12682,"low":12360,"close":12360,"volume":29386,"rsi_14":49.65,"sma_20":12711.5,"sma_60":13302.33,"sma_120":15630.25},{"date":"2025-07-08","open":12253,"high":12428,"low":12146,"close":12195,"volume":41292,"rsi_14":42.7,"sma_20":12748.0,"sma_60":13288.0,"sma_120":15584.5},{"date":"2025-07-09","open":12263,"high":12399,"low":12185,"close":12234,"volume":20704,"rsi_14":36.36,"sma_20":12782.5,"sma_60":13287.0,"sma_120":15540.0},{"date":"2025-07-10","open":12428,"high":12428,"low":12117,"close":12234,"volume":31859,"rsi_14":36.95,"sma_20":12813.0,"sma_60":13268.17,"sma_120":15499.83},{"date":"2025-07-11","open":12253,"high":12438,"low":12107,"close":12331,"volume":74966,"rsi_14":42.32,"sma_20":12870.0,"sma_60":13241.5,"sma_120":15462.5},{"date":"2025-07-14","open":12312,"high":12419,"low":12185,"close":12312,"volume":24304,"rsi_14":34.11,"sma_20":12877.0,"sma_60":13211.83,"sma_120":15426.17},{"date":"2025-07-15","open":12341,"high":12341,"low":12205,"close":12312,"volume":16957,"rsi_14":36.87,"sma_20":12873.5,"sma_60":13178.33,"sma_120":15378.33},{"date":"2025-07-16","open":12458,"high":12458,"low":12146,"close":12205,"volume":21987,"rsi_14":37.63,"sma_20":12853.5,"sma_60":13146.5,"sma_120":15331.08},{"date":"2025-07-17","open":12282,"high":12292,"low":12088,"close":12205,"volume":19371,"rsi_14":46.79,"sma_20":12817.5,"sma_60":13111.67,"sma_120":15282.0},{"date":"2025-07-18","open":12244,"high":14599,"low":12224,"close":13431,"volume":2267953,"rsi_14":70.36,"sma_20":12846.5,"sma_60":13093.5,"sma_120":15248.25},{"date":"2025-07-21","open":13129,"high":13616,"low":12935,"close":13285,"volume":416667,"rsi_14":63.02,"sma_20":12877.0,"sma_60":13072.67,"sma_120":15203.42},{"date":"2025-07-22","open":13246,"high":13645,"low":13003,"close":13042,"volume":175567,"rsi_14":59.86,"sma_20":12880.5,"sma_60":13051.33,"sma_120":15168.42},{"date":"2025-07-23","open":13168,"high":13606,"low":13003,"close":13061,"volume":150337,"rsi_14":55.91,"sma_20":12893.0,"sma_60":13020.5,"sma_120":15134.75},{"date":"2025-07-24","open":13042,"high":13538,"low":12993,"close":13314,"volume":155741,"rsi_14":64.62,"sma_20":12926.0,"sma_60":12995.67,"sma_120":15109.17},{"date":"2025-07-25","open":13246,"high":13246,"low":12866,"close":12993,"volume":84931,"rsi_14":61.99,"sma_20":12961.5,"sma_60":12958.67,"sma_120":15081.17},{"date":"2025-07-28","open":13119,"high":13947,"low":13100,"close":13246,"volume":274555,"rsi_14":69.29,"sma_20":13009.0,"sma_60":12932.83,"sma_120":15065.67},{"date":"2025-07-29","open":13246,"high":13285,"low":12896,"close":13090,"volume":63829,"rsi_14":65.07,"sma_20":13033.5,"sma_60":12900.0,"sma_120":15052.5},{"date":"2025-07-30","open":13090,"high":14939,"low":13042,"close":14531,"volume":1059533,"rsi_14":76.82,"sma_20":13137.5,"sma_60":12903.5,"sma_120":15046.5},{"date":"2025-07-31","open":14717,"high":14727,"low":13580,"close":13727,"volume":378460,"rsi_14":62.84,"sma_20":13182.0,"sma_60":12893.17,"sma_120":15032.5},{"date":"2025-08-01","open":13649,"high":13649,"low":12836,"close":12885,"volume":198962,"rsi_14":54.13,"sma_20":13193.5,"sma_60":12870.83,"sma_120":15010.92},{"date":"2025-08-04","open":12757,"high":12836,"low":12483,"close":12689,"volume":76819,"rsi_14":52.4,"sma_20":13206.0,"sma_60":12841.5,"sma_120":14987.67},{"date":"2025-08-05","open":12787,"high":13482,"low":12787,"close":13247,"volume":151986,"rsi_14":57.29,"sma_20":13255.5,"sma_60":12831.17,"sma_120":14964.0},{"date":"2025-08-06","open":13188,"high":13600,"low":13120,"close":13267,"volume":71433,"rsi_14":57.42,"sma_20":13304.0,"sma_60":12819.17,"sma_120":14943.58},{"date":"2025-08-07","open":13424,"high":13619,"low":13130,"close":13316,"volume":52568,"rsi_14":48.1,"sma_20":13355.0,"sma_60":12809.67,"sma_120":14925.08},{"date":"2025-08-08","open":13237,"high":13306,"low":13198,"close":13257,"volume":36560,"rsi_14":48.9,"sma_20":13398.0,"sma_60":12801.0,"sma_120":14901.83},{"date":"2025-08-11","open":13188,"high":13678,"low":13149,"close":13668,"volume":110282,"rsi_14":54.9,"sma_20":13463.0,"sma_60":12801.67,"sma_120":14879.92},{"date":"2025-08-12","open":13521,"high":13757,"low":13326,"close":13326,"volume":66730,"rsi_14":51.52,"sma_20":13510.5,"sma_60":12806.5,"sma_120":14855.92},{"date":"2025-08-13","open":13473,"high":13551,"low":13228,"close":13247,"volume":51539,"rsi_14":48.61,"sma_20":13559.5,"sma_60":12814.5,"sma_120":14830.92},{"date":"2025-08-14","open":13159,"high":13286,"low":12885,"close":13100,"volume":41523,"rsi_14":50.18,"sma_20":13601.0,"sma_60":12824.67,"sma_120":14799.17},{"date":"2025-08-18","open":13228,"high":13228,"low":12728,"close":12738,"volume":40419,"rsi_14":44.64,"sma_20":13561.0,"sma_60":12833.33,"sma_120":14767.92},{"date":"2025-08-19","open":12738,"high":12865,"low":12522,"close":12542,"volume":35556,"rsi_14":44.33,"sma_20":13518.5,"sma_60":12847.17,"sma_120":14727.58},{"date":"2025-08-20","open":12395,"high":12483,"low":11856,"close":11954,"volume":88175,"rsi_14":21.86,"sma_20":13458.5,"sma_60":12857.83,"sma_120":14640.92},{"date":"2025-08-21","open":12042,"high":12150,"low":11689,"close":11738,"volume":70343,"rsi_14":25.54,"sma_20":13386.5,"sma_60":12861.67,"sma_120":14547.0},{"date":"2025-08-22","open":11738,"high":11954,"low":11738,"close":11738,"volume":39155,"rsi_14":32.22,"sma_20":13301.5,"sma_60":12869.67,"sma_120":14448.08},{"date":"2025-08-25","open":11915,"high":12081,"low":11915,"close":12052,"volume":19668,"rsi_14":40.47,"sma_20":13249.0,"sma_60":12874.0,"sma_120":14361.0},{"date":"2025-08-26","open":12081,"high":12130,"low":11954,"close":11964,"volume":18622,"rsi_14":27.65,"sma_20":13179.0,"sma_60":12877.67,"sma_120":14284.83},{"date":"2025-08-27","open":11983,"high":12130,"low":11836,"close":11924,"volume":35646,"rsi_14":26.78,"sma_20":13115.0,"sma_60":12883.5,"sma_120":14221.42},{"date":"2025-08-28","open":12052,"high":12081,"low":11905,"close":12013,"volume":19058,"rsi_14":27.76,"sma_20":12981.5,"sma_60":12891.17,"sma_120":14152.75},{"date":"2025-08-29","open":11964,"high":12424,"low":11964,"close":12277,"volume":26346,"rsi_14":34.38,"sma_20":12907.5,"sma_60":12903.0,"sma_120":14093.33},{"date":"2025-09-01","open":12346,"high":12346,"low":11866,"close":11924,"volume":28899,"rsi_14":21.66,"sma_20":12858.5,"sma_60":12906.33,"sma_120":14034.17},{"date":"2025-09-02","open":11895,"high":12316,"low":11895,"close":12179,"volume":21916,"rsi_14":30.82,"sma_20":12832.5,"sma_60":12916.67,"sma_120":13976.83},{"date":"2025-09-03","open":12659,"high":12934,"low":11787,"close":11934,"volume":153773,"rsi_14":29.19,"sma_20":12765.5,"sma_60":12923.0,"sma_120":13922.5},{"date":"2025-09-04","open":12689,"high":12689,"low":12120,"close":12307,"volume":74047,"rsi_14":38.26,"sma_20":12716.5,"sma_60":12934.33,"sma_120":13867.0},{"date":"2025-09-05","open":12307,"high":12405,"low":12160,"close":12169,"volume":21056,"rsi_14":40.99,"sma_20":12658.0,"sma_60":12942.0,"sma_120":13819.42},{"date":"2025-09-08","open":12120,"high":12307,"low":12120,"close":12218,"volume":20396,"rsi_14":44.63,"sma_20":12605.0,"sma_60":12957.67,"sma_120":13767.08},{"date":"2025-09-09","open":12140,"high":12297,"low":12140,"close":12189,"volume":14631,"rsi_14":54.8,"sma_20":12529.5,"sma_60":12956.5,"sma_120":13716.42},{"date":"2025-09-10","open":12248,"high":12248,"low":12052,"close":12228,"volume":16819,"rsi_14":60.78,"sma_20":12473.5,"sma_60":12952.5,"sma_120":13667.0},{"date":"2025-09-11","open":12238,"high":12336,"low":12169,"close":12169,"volume":17992,"rsi_14":59.24,"sma_20":12418.5,"sma_60":12943.83,"sma_120":13614.92},{"date":"2025-09-12","open":12277,"high":12414,"low":12238,"close":12307,"volume":41487,"rsi_14":55.91,"sma_20":12378.0,"sma_60":12932.17,"sma_120":13541.67},{"date":"2025-09-15","open":12277,"high":12483,"low":12277,"close":12385,"volume":19953,"rsi_14":59.82,"sma_20":12360.0,"sma_60":12922.5,"sma_120":13474.5},{"date":"2025-09-16","open":12424,"high":12434,"low":12218,"close":12277,"volume":26908,"rsi_14":57.96,"sma_20":12346.5,"sma_60":12914.0,"sma_120":13422.42},{"date":"2025-09-17","open":12277,"high":12395,"low":12189,"close":12199,"volume":26221,"rsi_14":54.22,"sma_20":12359.0,"sma_60":12899.33,"sma_120":13372.08},{"date":"2025-09-18","open":12336,"high":12375,"low":12208,"close":12277,"volume":15841,"rsi_14":49.01,"sma_20":12384.5,"sma_60":12888.0,"sma_120":13311.08},{"date":"2025-09-19","open":12600,"high":12600,"low":12410,"close":12420,"volume":22738,"rsi_14":57.23,"sma_20":12406.5,"sma_60":12878.0,"sma_120":13258.92},{"date":"2025-09-22","open":12179,"high":12218,"low":11993,"close":12013,"volume":28250,"rsi_14":44.79,"sma_20":12404.5,"sma_60":12871.67,"sma_120":13212.67},{"date":"2025-09-23","open":12052,"high":12081,"low":11915,"close":12022,"volume":23513,"rsi_14":53.24,"sma_20":12407.5,"sma_60":12865.17,"sma_120":13183.83},{"date":"2025-09-24","open":12071,"high":12071,"low":11581,"close":11777,"volume":110333,"rsi_14":28.57,"sma_20":12400.0,"sma_60":12849.5,"sma_120":13153.17},{"date":"2025-09-25","open":11758,"high":11875,"low":11679,"close":11728,"volume":21934,"rsi_14":30.77,"sma_20":12385.5,"sma_60":12834.83,"sma_120":13122.92},{"date":"2025-09-26","open":11728,"high":11728,"low":11209,"close":11209,"volume":76062,"rsi_14":18.79,"sma_20":12331.0,"sma_60":12806.83,"sma_120":13088.25},{"date":"2025-09-29","open":11278,"high":11405,"low":11131,"close":11141,"volume":26294,"rsi_14":18.34,"sma_20":12291.0,"sma_60":12781.0,"sma_120":13052.67},{"date":"2025-09-30","open":11111,"high":11219,"low":10896,"close":10915,"volume":44391,"rsi_14":14.36,"sma_20":12226.5,"sma_60":12755.0,"sma_120":13028.67},{"date":"2025-10-01","open":10905,"high":10984,"low":10886,"close":10964,"volume":10843,"rsi_14":17.11,"sma_20":12177.0,"sma_60":12732.67,"sma_120":13010.33},{"date":"2025-10-02","open":10955,"high":11101,"low":10955,"close":11072,"volume":30319,"rsi_14":16.67,"sma_20":12115.0,"sma_60":12711.83,"sma_120":12999.42},{"date":"2025-10-10","open":11121,"high":11278,"low":10807,"close":11278,"volume":61686,"rsi_14":21.32,"sma_20":12069.5,"sma_60":12694.17,"sma_120":12981.17},{"date":"2025-10-13","open":11190,"high":11385,"low":10925,"close":11258,"volume":28396,"rsi_14":22.34,"sma_20":12020.5,"sma_60":12674.5,"sma_120":12958.0},{"date":"2025-10-14","open":11336,"high":11572,"low":11258,"close":11493,"volume":55363,"rsi_14":32.35,"sma_20":11985.0,"sma_60":12659.17,"sma_120":12935.5},{"date":"2025-10-15","open":11572,"high":11670,"low":11415,"close":11670,"volume":34691,"rsi_14":36.7,"sma_20":11956.5,"sma_60":12646.83,"sma_120":12912.58},{"date":"2025-10-16","open":11719,"high":12199,"low":11689,"close":12140,"volume":115636,"rsi_14":49.42,"sma_20":11955.0,"sma_60":12644.33,"sma_120":12895.42},{"date":"2025-10-17","open":12091,"high":12591,"low":11895,"close":12287,"volume":190533,"rsi_14":55.43,"sma_20":11954.0,"sma_60":12644.33,"sma_120":12878.0},{"date":"2025-10-20","open":12150,"high":12228,"low":11787,"close":12003,"volume":67817,"rsi_14":49.65,"sma_20":11934.5,"sma_60":12618.5,"sma_120":12856.0},{"date":"2025-10-21","open":12003,"high":12493,"low":11905,"close":11915,"volume":73684,"rsi_14":52.59,"sma_20":11916.0,"sma_60":12593.67,"sma_120":12833.17},{"date":"2025-10-22","open":12003,"high":12120,"low":11836,"close":12101,"volume":57556,"rsi_14":56.69,"sma_20":11911.0,"sma_60":12576.17,"sma_120":12813.75},{"date":"2025-10-23","open":12091,"high":12091,"low":11758,"close":11768,"volume":29656,"rsi_14":60.75,"sma_20":11887.0,"sma_60":12552.67,"sma_120":12786.58},{"date":"2025-10-24","open":11787,"high":12620,"low":11787,"close":12463,"volume":208341,"rsi_14":70.52,"sma_20":11902.0,"sma_60":12536.67,"sma_120":12766.17},{"date":"2025-10-27","open":12718,"high":12904,"low":12052,"close":12404,"volume":82905,"rsi_14":74.36,"sma_20":11922.0,"sma_60":12525.17,"sma_120":12741.92},{"date":"2025-10-28","open":12512,"high":12561,"low":12179,"close":12483,"volume":72008,"rsi_14":74.6,"sma_20":11945.5,"sma_60":12510.67,"sma_120":12721.75},{"date":"2025-10-29","open":12483,"high":12483,"low":12042,"close":12248,"volume":46937,"rsi_14":68.1,"sma_20":11969.5,"sma_60":12494.83,"sma_120":12697.42},{"date":"2025-10-30","open":12287,"high":12405,"low":11670,"close":11670,"volume":78215,"rsi_14":55.46,"sma_20":11966.5,"sma_60":12444.5,"sma_120":12674.0},{"date":"2025-10-31","open":11572,"high":11719,"low":11493,"close":11523,"volume":38755,"rsi_14":53.56,"sma_20":11982.5,"sma_60":12407.0,"sma_120":12650.08},{"date":"2025-11-03","open":11591,"high":11719,"low":11395,"close":11474,"volume":29453,"rsi_14":49.72,"sma_20":11999.5,"sma_60":12383.0,"sma_120":12626.92},{"date":"2025-11-04","open":11503,"high":11826,"low":11336,"close":11503,"volume":46945,"rsi_14":47.54,"sma_20":12029.5,"sma_60":12362.83,"sma_120":12602.17},{"date":"2025-11-05","open":11415,"high":11474,"low":11003,"close":11180,"volume":53985,"rsi_14":35.15,"sma_20":12040.5,"sma_60":12327.67,"sma_120":12579.42},{"date":"2025-11-06","open":11385,"high":11454,"low":11199,"close":11199,"volume":29779,"rsi_14":32.49,"sma_20":12046.0,"sma_60":12292.5,"sma_120":12555.83},{"date":"2025-11-07","open":11023,"high":11141,"low":10513,"close":10533,"volume":88957,"rsi_14":28.93,"sma_20":12008.0,"sma_60":12245.17,"sma_120":12527.42},{"date":"2025-11-10","open":10690,"high":11101,"low":10582,"close":10994,"volume":29087,"rsi_14":38.07,"sma_20":11994.5,"sma_60":12206.67,"sma_120":12503.83},{"date":"2025-11-11","open":10994,"high":11366,"low":10788,"close":10876,"volume":27022,"rsi_14":33.85,"sma_20":11963.0,"sma_60":12159.17,"sma_120":12480.42},{"date":"2025-11-12","open":11072,"high":11190,"low":10827,"close":11170,"volume":43359,"rsi_14":42.04,"sma_20":11937.5,"sma_60":12122.5,"sma_120":12464.5},{"date":"2025-11-13","open":11170,"high":11366,"low":11052,"close":11131,"volume":32054,"rsi_14":28.48,"sma_20":11886.0,"sma_60":12086.5,"sma_120":12450.5},{"date":"2025-11-14","open":11082,"high":11082,"low":10611,"close":10611,"volume":54942,"rsi_14":24.79,"sma_20":11800.5,"sma_60":12044.17,"sma_120":12434.42},{"date":"2025-11-17","open":10886,"high":10886,"low":10494,"close":10494,"volume":27397,"rsi_14":22.34,"sma_20":11723.5,"sma_60":12006.0,"sma_120":12419.67},{"date":"2025-11-18","open":10386,"high":10504,"low":10004,"close":10024,"volume":47278,"rsi_14":20.97,"sma_20":11627.0,"sma_60":11963.17,"sma_120":12405.17},{"date":"2025-11-19","open":10024,"high":10621,"low":9994,"close":10327,"volume":62610,"rsi_14":31.13,"sma_20":11536.5,"sma_60":11935.5,"sma_120":12396.67},{"date":"2025-11-20","open":10494,"high":10631,"low":10278,"close":10386,"volume":26146,"rsi_14":33.62,"sma_20":11466.0,"sma_60":11912.5,"sma_120":12387.08},{"date":"2025-11-21","open":10268,"high":10278,"low":10043,"close":10063,"volume":18656,"rsi_14":31.15,"sma_20":11343.5,"sma_60":11884.0,"sma_120":12376.83},{"date":"2025-11-24","open":10171,"high":10171,"low":9906,"close":9984,"volume":15461,"rsi_14":29.97,"sma_20":11220.0,"sma_60":11848.83,"sma_120":12361.42},{"date":"2025-11-25","open":9984,"high":10122,"low":9945,"close":10053,"volume":17622,"rsi_14":34.07,"sma_20":11096.0,"sma_60":11816.33,"sma_120":12347.0},{"date":"2025-11-26","open":10131,"high":10347,"low":10043,"close":10102,"volume":24019,"rsi_14":34.62,"sma_20":10986.5,"sma_60":11785.33,"sma_120":12334.42},{"date":"2025-11-27","open":10229,"high":10278,"low":10092,"close":10239,"volume":14147,"rsi_14":45.16,"sma_20":10913.5,"sma_60":11755.17,"sma_120":12323.17},{"date":"2025-11-28","open":10249,"high":10474,"low":10239,"close":10386,"volume":22061,"rsi_14":38.85,"sma_20":10855.5,"sma_60":11723.0,"sma_120":12313.0},{"date":"2025-12-01","open":10425,"high":10631,"low":10337,"close":10386,"volume":16184,"rsi_14":40.6,"sma_20":10800.0,"sma_60":11696.83,"sma_120":12301.58},{"date":"2025-12-02","open":10327,"high":10533,"low":10190,"close":10425,"volume":9589,"rsi_14":34.17,"sma_20":10745.0,"sma_60":11667.0,"sma_120":12291.83},{"date":"2025-12-03","open":10494,"high":10592,"low":10435,"close":10553,"volume":7186,"rsi_14":38.15,"sma_20":10713.0,"sma_60":11643.5,"sma_120":12283.25},{"date":"2025-12-04","open":10631,"high":10719,"low":10386,"close":10406,"volume":12391,"rsi_14":45.02,"sma_20":10672.5,"sma_60":11611.17,"sma_120":12272.75},{"date":"2025-12-05","open":10415,"high":10621,"low":10415,"close":10484,"volume":15161,"rsi_14":49.76,"sma_20":10670.0,"sma_60":11582.5,"sma_120":12262.25},{"date":"2025-12-08","open":10484,"high":10719,"low":10484,"close":10719,"volume":19680,"rsi_14":69.4,"sma_20":10656.0,"sma_60":11557.0,"sma_120":12257.33},{"date":"2025-12-09","open":10719,"high":10817,"low":10562,"close":10690,"volume":16858,"rsi_14":61.94,"sma_20":10646.5,"sma_60":11531.5,"sma_120":12244.0},{"date":"2025-12-10","open":10719,"high":10719,"low":10406,"close":10455,"volume":27979,"rsi_14":52.02,"sma_20":10610.0,"sma_60":11501.33,"sma_120":12226.92},{"date":"2025-12-11","open":10484,"high":10533,"low":10366,"close":10513,"volume":11589,"rsi_14":65.75,"sma_20":10578.5,"sma_60":11473.17,"sma_120":12208.5},{"date":"2025-12-12","open":10523,"high":10572,"low":10308,"close":10386,"volume":24190,"rsi_14":63.58,"sma_20":10567.0,"sma_60":11440.5,"sma_120":12186.33},{"date":"2025-12-15","open":10484,"high":10484,"low":10033,"close":10357,"volume":21609,"rsi_14":60.54,"sma_20":10560.0,"sma_60":11406.0,"sma_120":12164.25},{"date":"2025-12-16","open":10464,"high":10464,"low":10063,"close":10092,"volume":32617,"rsi_14":49.7,"sma_20":10563.5,"sma_60":11368.83,"sma_120":12141.42},{"date":"2025-12-17","open":10112,"high":10180,"low":10014,"close":10092,"volume":16636,"rsi_14":45.16,"sma_20":10551.5,"sma_60":11333.0,"sma_120":12116.17},{"date":"2025-12-18","open":9994,"high":9994,"low":9730,"close":9749,"volume":38894,"rsi_14":31.43,"sma_20":10519.0,"sma_60":11290.67,"sma_120":12089.33},{"date":"2025-12-19","open":9788,"high":10102,"low":9671,"close":10092,"volume":22724,"rsi_14":42.86,"sma_20":10520.5,"sma_60":11255.33,"sma_120":12066.67},{"date":"2025-12-22","open":10141,"high":10386,"low":9906,"close":9994,"volume":42920,"rsi_14":39.81,"sma_20":10521.0,"sma_60":11221.0,"sma_120":12046.33},{"date":"2025-12-23","open":9994,"high":10014,"low":9788,"close":9896,"volume":22245,"rsi_14":34.27,"sma_20":10513.0,"sma_60":11184.83,"sma_120":12025.0},{"date":"2025-12-24","open":9906,"high":9945,"low":9749,"close":9808,"volume":52608,"rsi_14":35.27,"sma_20":10498.0,"sma_60":11151.33,"sma_120":12000.42},{"date":"2025-12-26","open":9739,"high":9857,"low":9700,"close":9710,"volume":20208,"rsi_14":31.1,"sma_20":10471.0,"sma_60":11117.0,"sma_120":11975.92},{"date":"2025-12-29","open":9870,"high":9970,"low":9790,"close":9900,"volume":16335,"rsi_14":22.04,"sma_20":10436.0,"sma_60":11091.33,"sma_120":11949.08},{"date":"2025-12-30","open":9900,"high":9920,"low":9500,"close":9610,"volume":30411,"rsi_14":19.34,"sma_20":10386.5,"sma_60":11062.0,"sma_120":11921.5},{"date":"2026-01-02","open":9720,"high":9750,"low":9560,"close":9660,"volume":24745,"rsi_14":23.83,"sma_20":10337.5,"sma_60":11037.33,"sma_120":11896.17},{"date":"2026-01-05","open":9660,"high":9720,"low":9520,"close":9640,"volume":38931,"rsi_14":21.16,"sma_20":10281.0,"sma_60":11011.5,"sma_120":11872.08},{"date":"2026-01-06","open":9720,"high":12530,"low":9700,"close":12530,"volume":1238386,"rsi_14":70.75,"sma_20":10376.5,"sma_60":11031.67,"sma_120":11871.75},{"date":"2026-01-07","open":13680,"high":14670,"low":11950,"close":12370,"volume":6599783,"rsi_14":68.83,"sma_20":10460.0,"sma_60":11046.0,"sma_120":11870.08},{"date":"2026-01-08","open":12450,"high":12990,"low":11620,"close":11750,"volume":1541660,"rsi_14":64.13,"sma_20":10500.5,"sma_60":11050.33,"sma_120":11862.42},{"date":"2026-01-09","open":11930,"high":11930,"low":11100,"close":11280,"volume":387358,"rsi_14":58.75,"sma_20":10519.0,"sma_60":11042.83,"sma_120":11851.0},{"date":"2026-01-12","open":11280,"high":11730,"low":11020,"close":11090,"volume":407119,"rsi_14":60.48,"sma_20":10540.0,"sma_60":11029.17,"sma_120":11838.0},{"date":"2026-01-13","open":11350,"high":11390,"low":11030,"close":11160,"volume":204329,"rsi_14":58.33,"sma_20":10561.5,"sma_60":11008.67,"sma_120":11826.5},{"date":"2026-01-14","open":11170,"high":11290,"low":10990,"close":11000,"volume":183528,"rsi_14":57.66,"sma_20":10581.5,"sma_60":10983.0,"sma_120":11813.67},{"date":"2026-01-15","open":10970,"high":11080,"low":10650,"close":10800,"volume":229890,"rsi_14":56.58,"sma_20":10593.0,"sma_60":10958.83,"sma_120":11788.67},{"date":"2026-01-16","open":10790,"high":10800,"low":10510,"close":10670,"volume":128180,"rsi_14":56.16,"sma_20":10611.5,"sma_60":10934.0,"sma_120":11763.83},{"date":"2026-01-19","open":10650,"high":10760,"low":10260,"close":10650,"volume":223847,"rsi_14":57.12,"sma_20":10665.0,"sma_60":10883.33,"sma_120":11740.92},{"date":"2026-01-20","open":10610,"high":10830,"low":10350,"close":10620,"volume":280694,"rsi_14":60.08,"sma_20":10681.0,"sma_60":10848.33,"sma_120":11717.58},{"date":"2026-01-21","open":10490,"high":10520,"low":10250,"close":10410,"volume":217178,"rsi_14":57.25,"sma_20":10691.5,"sma_60":10810.83,"sma_120":11690.33},{"date":"2026-01-22","open":10430,"high":11280,"low":10410,"close":11080,"volume":476330,"rsi_14":62.37,"sma_20":10740.5,"sma_60":10783.17,"sma_120":11671.42},{"date":"2026-01-23","open":11240,"high":11240,"low":10610,"close":10980,"volume":201568,"rsi_14":24.42,"sma_20":10789.0,"sma_60":10757.83,"sma_120":11649.5},{"date":"2026-01-26","open":11050,"high":11320,"low":10990,"close":11160,"volume":182373,"rsi_14":30.16,"sma_20":10851.5,"sma_60":10745.33,"sma_120":11630.42},{"date":"2026-01-27","open":11100,"high":11250,"low":10860,"close":11100,"volume":94244,"rsi_14":36.95,"sma_20":10911.5,"sma_60":10734.33,"sma_120":11598.5},{"date":"2026-01-28","open":11500,"high":13870,"low":11460,"close":12790,"volume":4589915,"rsi_14":70.35,"sma_20":11070.5,"sma_60":10752.33,"sma_120":11588.33},{"date":"2026-01-29","open":12990,"high":15440,"low":12710,"close":13540,"volume":6580471,"rsi_14":78.69,"sma_20":11264.5,"sma_60":10782.33,"sma_120":11591.58},{"date":"2026-01-30","open":13610,"high":14580,"low":13330,"close":13900,"volume":1452191,"rsi_14":80.04,"sma_20":11477.5,"sma_60":10823.83,"sma_120":11599.5},{"date":"2026-02-02","open":13860,"high":14230,"low":13110,"close":13200,"volume":491737,"rsi_14":71.57,"sma_20":11511.0,"sma_60":10853.33,"sma_120":11596.83},{"date":"2026-02-03","open":13610,"high":14490,"low":13510,"close":13800,"volume":351101,"rsi_14":77.27,"sma_20":11582.5,"sma_60":10904.17,"sma_120":11599.0},{"date":"2026-02-04","open":13950,"high":14220,"low":13600,"close":13730,"volume":282095,"rsi_14":78.12,"sma_20":11681.5,"sma_60":10955.17,"sma_120":11600.17},{"date":"2026-02-05","open":13680,"high":13680,"low":12960,"close":13040,"volume":209531,"rsi_14":69.33,"sma_20":11769.5,"sma_60":10985.5,"sma_120":11596.08},{"date":"2026-02-06","open":12740,"high":13280,"low":12100,"close":12800,"volume":177752,"rsi_14":66.93,"sma_20":11855.0,"sma_60":11013.83,"sma_120":11586.5},{"date":"2026-02-09","open":13300,"high":13630,"low":13200,"close":13400,"volume":206824,"rsi_14":70.09,"sma_20":11967.0,"sma_60":11047.17,"sma_120":11584.83},{"date":"2026-02-10","open":13400,"high":13550,"low":12860,"close":13110,"volume":128006,"rsi_14":69.29,"sma_20":12072.5,"sma_60":11076.33,"sma_120":11581.42},{"date":"2026-02-11","open":13050,"high":13050,"low":12710,"close":12840,"volume":81812,"rsi_14":63.33,"sma_20":12174.5,"sma_60":11109.83,"sma_120":11577.0},{"date":"2026-02-12","open":13200,"high":13430,"low":12800,"close":12840,"volume":109207,"rsi_14":64.31,"sma_20":12283.0,"sma_60":11145.33,"sma_120":11575.67},{"date":"2026-02-13","open":12610,"high":12940,"low":12580,"close":12820,"volume":77112,"rsi_14":63.09,"sma_20":12390.5,"sma_60":11188.5,"sma_120":11575.83},{"date":"2026-02-19","open":13470,"high":13720,"low":13050,"close":13460,"volume":290160,"rsi_14":67.05,"sma_20":12531.0,"sma_60":11237.17,"sma_120":11586.33},{"date":"2026-02-20","open":13730,"high":14100,"low":13500,"close":13980,"volume":430613,"rsi_14":60.35,"sma_20":12699.0,"sma_60":11293.5,"sma_120":11603.0},{"date":"2026-02-23","open":14330,"high":14330,"low":13860,"close":13890,"volume":257988,"rsi_14":53.44,"sma_20":12873.0,"sma_60":11353.83,"sma_120":11618.92},{"date":"2026-02-24","open":13880,"high":14060,"low":13700,"close":13730,"volume":137783,"rsi_14":48.26,"sma_20":13005.5,"sma_60":11412.83,"sma_120":11630.83},{"date":"2026-02-25","open":13740,"high":13850,"low":13630,"close":13640,"volume":139318,"rsi_14":55.14,"sma_20":13138.5,"sma_60":11469.17,"sma_120":11642.75},{"date":"2026-02-26","open":13640,"high":13940,"low":13320,"close":13320,"volume":131090,"rsi_14":44.0,"sma_20":13331.0,"sma_60":11705.17,"sma_120":11075.0},{"date":"2026-02-27","open":13350,"high":13480,"low":12960,"close":13180,"volume":146906,"rsi_14":43.24,"sma_20":13350.5,"sma_60":11564.83,"sma_120":11660.0},{"date":"2026-03-03","open":13000,"high":13000,"low":12010,"close":12060,"volume":148331,"rsi_14":39.11,"sma_20":13314.0,"sma_60":11589.17,"sma_120":11656.08},{"date":"2026-03-04","open":11890,"high":11890,"low":10300,"close":11000,"volume":223935,"rsi_14":33.08,"sma_20":13187.0,"sma_60":11595.83,"sma_120":11646.33},{"date":"2026-03-05","open":11480,"high":12290,"low":11480,"close":12140,"volume":181462,"rsi_14":39.25,"sma_20":13099.0,"sma_60":11620.83,"sma_120":11643.92},{"date":"2026-03-06","open":12140,"high":12900,"low":11720,"close":12500,"volume":231701,"rsi_14":44.86,"sma_20":13064.0,"sma_60":11649.67,"sma_120":11646.58},{"date":"2026-03-09","open":11900,"high":12000,"low":11300,"close":11630,"volume":106981,"rsi_14":40.74,"sma_20":12955.5,"sma_60":11666.5,"sma_120":11638.83},{"date":"2026-03-10","open":12280,"high":12500,"low":11900,"close":12390,"volume":122516,"rsi_14":46.91,"sma_20":12888.5,"sma_60":11694.67,"sma_120":11638.58},{"date":"2026-03-11","open":12390,"high":12920,"low":12310,"close":12570,"volume":140102,"rsi_14":48.32,"sma_20":12865.0,"sma_60":11721.83,"sma_120":11639.42},{"date":"2026-03-12","open":12570,"high":12850,"low":12400,"close":12620,"volume":63682,"rsi_14":43.88,"sma_20":12856.0,"sma_60":11750.33,"sma_120":11640.92},{"date":"2026-03-13","open":12410,"high":12490,"low":12210,"close":12240,"volume":56447,"rsi_14":37.05,"sma_20":12798.0,"sma_60":11776.5,"sma_120":11638.92},{"date":"2026-03-16","open":12270,"high":12330,"low":12050,"close":12250,"volume":47611,"rsi_14":37.65,"sma_20":12755.0,"sma_60":11989.5,"sma_120":11233.75},{"date":"2026-03-17","open":12350,"high":12600,"low":12100,"close":12450,"volume":74468,"rsi_14":40.42,"sma_20":12735.5,"sma_60":11832.67,"sma_120":11636.58},{"date":"2026-03-18","open":12860,"high":12910,"low":12470,"close":12680,"volume":112263,"rsi_14":42.96,"sma_20":12727.5,"sma_60":11867.83,"sma_120":11636.92},{"date":"2026-03-19","open":12500,"high":12770,"low":12350,"close":12590,"volume":75679,"rsi_14":44.46,"sma_20":12716.0,"sma_60":11906.0,"sma_120":11637.42},{"date":"2026-03-20","open":12620,"high":12820,"low":12510,"close":12820,"volume":53798,"rsi_14":47.31,"sma_20":12684.0,"sma_60":11948.0,"sma_120":11640.5},{"date":"2026-03-23","open":12700,"high":12730,"low":12250,"close":12280,"volume":78825,"rsi_14":51.8,"sma_20":12599.0,"sma_60":11986.83,"sma_120":11638.75},{"date":"2026-03-24","open":12650,"high":12890,"low":12360,"close":12690,"volume":68880,"rsi_14":65.5,"sma_20":12539.0,"sma_60":12026.67,"sma_120":11641.0},{"date":"2026-03-25","open":12830,"high":13140,"low":12660,"close":12720,"volume":115135,"rsi_14":56.68,"sma_20":12488.5,"sma_60":12068.67,"sma_120":11644.83},{"date":"2026-03-26","open":12730,"high":12760,"low":12210,"close":12330,"volume":57556,"rsi_14":48.05,"sma_20":12423.0,"sma_60":12105.83,"sma_120":11645.33},{"date":"2026-03-27","open":12330,"high":12850,"low":11330,"close":12630,"volume":103099,"rsi_14":63.16,"sma_20":12388.5,"sma_60":12149.5,"sma_120":11650.42},{"date":"2026-03-30","open":12030,"high":12590,"low":12030,"close":12410,"volume":54772,"rsi_14":50.31,"sma_20":12350.0,"sma_60":12191.17,"sma_120":11654.08},{"date":"2026-03-31","open":12780,"high":12830,"low":12210,"close":12270,"volume":133043,"rsi_14":45.34,"sma_20":12360.5,"sma_60":12230.67,"sma_120":11661.0},{"date":"2026-04-01","open":12730,"high":12740,"low":12500,"close":12650,"volume":62348,"rsi_14":50.97,"sma_20":12445.0,"sma_60":12282.0,"sma_120":11672.0},{"date":"2026-04-02","open":12810,"high":12920,"low":11910,"close":12010,"volume":113781,"rsi_14":47.04,"sma_20":12438.5,"sma_60":12321.17,"sma_120":11679.25},{"date":"2026-04-03","open":12300,"high":12550,"low":12060,"close":12370,"volume":53863,"rsi_14":51.42,"sma_20":12432.0,"sma_60":12366.67,"sma_120":11689.08},{"date":"2026-04-06","open":12400,"high":12990,"low":12370,"close":12530,"volume":108925,"rsi_14":50.95,"sma_20":12477.0,"sma_60":12366.67,"sma_120":11699.17},{"date":"2026-04-07","open":12700,"high":12780,"low":12080,"close":12290,"volume":67878,"rsi_14":45.37,"sma_20":12472.0,"sma_60":12365.33,"sma_120":11705.67},{"date":"2026-04-08","open":12590,"high":12710,"low":12400,"close":12630,"volume":53500,"rsi_14":50.45,"sma_20":12475.0,"sma_60":12380.0,"sma_120":11715.17},{"date":"2026-04-09","open":12750,"high":12790,"low":12570,"close":12580,"volume":68965,"rsi_14":47.2,"sma_20":12473.0,"sma_60":12401.67,"sma_120":11722.25},{"date":"2026-04-10","open":12620,"high":12920,"low":12520,"close":12670,"volume":81586,"rsi_14":55.09,"sma_20":12494.5,"sma_60":12428.0,"sma_120":11728.58},{"date":"2026-04-13","open":12700,"high":12760,"low":12550,"close":12750,"volume":59805,"rsi_14":50.86,"sma_20":12519.5,"sma_60":12454.5,"sma_120":11731.58},{"date":"2026-04-14","open":12800,"high":13410,"low":12730,"close":13240,"volume":179839,"rsi_14":56.57,"sma_20":12559.0,"sma_60":12491.83,"sma_120":11737.42},{"date":"2026-04-15","open":13280,"high":13600,"low":13130,"close":13410,"volume":180164,"rsi_14":64.44,"sma_20":12595.5,"sma_60":12535.33,"sma_120":11747.08},{"date":"2026-04-16","open":13600,"high":13610,"low":13400,"close":13450,"volume":90286,"rsi_14":61.78,"sma_20":12638.5,"sma_60":12581.67,"sma_120":11757.83},{"date":"2026-04-17","open":13550,"high":13800,"low":13300,"close":13450,"volume":118478,"rsi_14":65.95,"sma_20":12670.0,"sma_60":12628.33,"sma_120":11767.0},{"date":"2026-04-20","open":13320,"high":13550,"low":13270,"close":13410,"volume":118512,"rsi_14":68.04,"sma_20":12726.5,"sma_60":12674.83,"sma_120":11778.67},{"date":"2026-04-21","open":13500,"high":14090,"low":13500,"close":14000,"volume":334106,"rsi_14":69.67,"sma_20":12792.0,"sma_60":12734.67,"sma_120":11789.33},{"date":"2026-04-22","open":14100,"high":14500,"low":13450,"close":14000,"volume":392566,"rsi_14":87.55,"sma_20":12856.0,"sma_60":12783.33,"sma_120":11800.5},{"date":"2026-04-23","open":14030,"high":14030,"low":13310,"close":13510,"volume":143152,"rsi_14":70.5,"sma_20":12915.0,"sma_60":12825.5,"sma_120":11806.92},{"date":"2026-04-24","open":13520,"high":13860,"low":13430,"close":13680,"volume":77167,"rsi_14":70.61,"sma_20":12967.5,"sma_60":12867.5,"sma_120":11816.75},{"date":"2026-04-27","open":13800,"high":14050,"low":13620,"close":13920,"volume":159058,"rsi_14":79.21,"sma_20":13043.0,"sma_60":12914.5,"sma_120":11833.5},{"date":"2026-04-28","open":13950,"high":14090,"low":13600,"close":13790,"volume":120888,"rsi_14":72.48,"sma_20":13119.0,"sma_60":12931.17,"sma_120":11850.42},{"date":"2026-04-29","open":13830,"high":13920,"low":13600,"close":13800,"volume":77088,"rsi_14":74.02,"sma_20":13174.5,"sma_60":12935.5,"sma_120":11858.17},{"date":"2026-04-30","open":13890,"high":14950,"low":13650,"close":13800,"volume":431833,"rsi_14":64.89,"sma_20":13376.5,"sma_60":12774.83,"sma_120":12788.75},{"date":"2026-05-04","open":14090,"high":14490,"low":13990,"close":14120,"volume":203548,"rsi_14":75.46,"sma_20":13351.5,"sma_60":12949.17,"sma_120":11907.58},{"date":"2026-05-06","open":14130,"high":14470,"low":13800,"close":14280,"volume":197485,"rsi_14":72.03,"sma_20":13439.0,"sma_60":12957.17,"sma_120":11931.33},{"date":"2026-05-07","open":14250,"high":14470,"low":13740,"close":13860,"volume":124587,"rsi_14":58.62,"sma_20":13517.5,"sma_60":12959.33,"sma_120":11957.25},{"date":"2026-05-08","open":13850,"high":14090,"low":13600,"close":13740,"volume":78668,"rsi_14":55.39,"sma_20":13573.0,"sma_60":12971.0,"sma_120":11978.25},{"date":"2026-05-11","open":13930,"high":14050,"low":13030,"close":13530,"volume":118544,"rsi_14":51.38,"sma_20":13620.5,"sma_60":12983.17,"sma_120":11998.5},{"date":"2026-05-12","open":13500,"high":13720,"low":12800,"close":13080,"volume":143351,"rsi_14":45.02,"sma_20":13641.0,"sma_60":12977.83,"sma_120":12012.5},{"date":"2026-05-13","open":12860,"high":13620,"low":12650,"close":13270,"volume":80286,"rsi_14":37.46,"sma_20":13667.0,"sma_60":12980.5,"sma_120":12028.42},{"date":"2026-05-14","open":13450,"high":13710,"low":12700,"close":13200,"volume":79492,"rsi_14":36.58,"sma_20":13665.0,"sma_60":12986.5,"sma_120":12048.17},{"date":"2026-05-15","open":13210,"high":13940,"low":12670,"close":12820,"volume":128307,"rsi_14":37.98,"sma_20":13635.5,"sma_60":12986.17,"sma_120":12065.75},{"date":"2026-05-18","open":13250,"high":13950,"low":12950,"close":13660,"volume":232673,"rsi_14":49.72,"sma_20":13646.0,"sma_60":13000.17,"sma_120":12094.33},{"date":"2026-05-19","open":13900,"high":13900,"low":12930,"close":13170,"volume":112820,"rsi_14":40.11,"sma_20":13632.0,"sma_60":12995.33,"sma_120":12116.25},{"date":"2026-05-20","open":13180,"high":14210,"low":12700,"close":13320,"volume":285329,"rsi_14":43.83,"sma_20":13627.5,"sma_60":12984.33,"sma_120":12138.92},{"date":"2026-05-21","open":13700,"high":14180,"low":13600,"close":13910,"volume":191065,"rsi_14":51.25,"sma_20":13623.0,"sma_60":12984.67,"sma_120":12169.25},{"date":"2026-05-22","open":13920,"high":14630,"low":13750,"close":14380,"volume":281212,"rsi_14":55.97,"sma_20":13642.0,"sma_60":12995.5,"sma_120":12204.17},{"date":"2026-05-26","open":14590,"high":14720,"low":13800,"close":13890,"volume":192712,"rsi_14":47.71,"sma_20":13661.0,"sma_60":12999.67,"sma_120":12234.42},{"date":"2026-05-27","open":13890,"high":14040,"low":13000,"close":13090,"volume":126857,"rsi_14":39.51,"sma_20":13631.5,"sma_60":12995.83,"sma_120":12257.58},{"date":"2026-05-28","open":13400,"high":13780,"low":12320,"close":12900,"volume":163191,"rsi_14":41.18,"sma_20":13580.5,"sma_60":12991.17,"sma_120":12278.0},{"date":"2026-05-29","open":13150,"high":13170,"low":11820,"close":12000,"volume":154721,"rsi_14":36.01,"sma_20":13491.0,"sma_60":12990.17,"sma_120":12289.67},{"date":"2026-06-01","open":11990,"high":11990,"low":10800,"close":11530,"volume":138068,"rsi_14":34.57,"sma_20":13377.5,"sma_60":12999.0,"sma_120":12297.42},{"date":"2026-06-02","open":11530,"high":11540,"low":10850,"close":11110,"volume":74349,"rsi_14":34.73,"sma_20":13243.0,"sma_60":12981.83,"sma_120":12301.33},{"date":"2026-06-04","open":10720,"high":11400,"low":10720,"close":11190,"volume":37482,"rsi_14":33.6,"sma_20":13096.5,"sma_60":12960.0,"sma_120":12304.83},{"date":"2026-06-05","open":10880,"high":11060,"low":10460,"close":10680,"volume":55574,"rsi_14":31.42,"sma_20":12916.5,"sma_60":12944.17,"sma_120":12305.33},{"date":"2026-06-08","open":10520,"high":11100,"low":10180,"close":10440,"volume":60396,"rsi_14":32.08,"sma_20":12745.5,"sma_60":12911.67,"sma_120":12303.17},{"date":"2026-06-09","open":10350,"high":11420,"low":10200,"close":11010,"volume":70300,"rsi_14":29.2,"sma_20":12609.0,"sma_60":12885.67,"sma_120":12303.75},{"date":"2026-06-10","open":10990,"high":11220,"low":10200,"close":10700,"volume":34630,"rsi_14":30.05,"sma_20":12467.5,"sma_60":12853.67,"sma_120":12302.0},{"date":"2026-06-11","open":10470,"high":11220,"low":10370,"close":11140,"volume":23903,"rsi_14":33.18,"sma_20":12370.5,"sma_60":12835.33,"sma_120":12305.92},{"date":"2026-06-12","open":11190,"high":11600,"low":11100,"close":11230,"volume":31057,"rsi_14":27.59,"sma_20":12268.5,"sma_60":12818.33,"sma_120":12310.08},{"date":"2026-06-15","open":11920,"high":11920,"low":11240,"close":11340,"volume":39214,"rsi_14":22.95,"sma_20":12175.5,"sma_60":12799.83,"sma_120":12316.25},{"date":"2026-06-16","open":11400,"high":11600,"low":11170,"close":11400,"volume":12145,"rsi_14":26.01,"sma_20":12104.5,"sma_60":12778.5,"sma_120":12323.17},{"date":"2026-06-17","open":11400,"high":11570,"low":10980,"close":11040,"volume":28291,"rsi_14":58.26,"sma_20":11305.5,"sma_60":12634.83,"sma_120":12392.17},{"date":"2026-06-18","open":11000,"high":11040,"low":10200,"close":10240,"volume":40301,"rsi_14":25.19,"sma_20":11827.0,"sma_60":12709.67,"sma_120":12328.83},{"date":"2026-06-19","open":10240,"high":10530,"low":9540,"close":9610,"volume":46503,"rsi_14":26.52,"sma_20":11641.5,"sma_60":12665.17,"sma_120":12326.0},{"date":"2026-06-22","open":9550,"high":9860,"low":9110,"close":9410,"volume":34087,"rsi_14":28.01,"sma_20":11416.5,"sma_60":12610.5,"sma_120":12318.58},{"date":"2026-06-23","open":9420,"high":9420,"low":8730,"close":8900,"volume":61897,"rsi_14":27.49,"sma_20":11142.5,"sma_60":12546.83,"sma_120":12307.75},{"date":"2026-06-24","open":8920,"high":9030,"low":8550,"close":8690,"volume":33797,"rsi_14":25.2,"sma_20":10882.5,"sma_60":12486.17,"sma_120":12296.0},{"date":"2026-06-25","open":8650,"high":9230,"low":8150,"close":8150,"volume":40886,"rsi_14":25.05,"sma_20":10635.5,"sma_60":12411.5,"sma_120":12280.5},{"date":"2026-06-26","open":8150,"high":8400,"low":7620,"close":8400,"volume":62135,"rsi_14":29.92,"sma_20":10410.5,"sma_60":12344.67,"sma_120":12267.92},{"date":"2026-06-29","open":8220,"high":8950,"low":8050,"close":8900,"volume":27351,"rsi_14":28.94,"sma_20":10255.5,"sma_60":12288.5,"sma_120":12259.58},{"date":"2026-06-30","open":8900,"high":8900,"low":8680,"close":8680,"volume":12572,"rsi_14":29.47,"sma_20":10113.0,"sma_60":12221.67,"sma_120":12251.83},{"date":"2026-07-01","open":8640,"high":9290,"low":8520,"close":9250,"volume":38874,"rsi_14":31.29,"sma_20":10020.0,"sma_60":12175.67,"sma_120":12248.42},{"date":"2026-07-02","open":9180,"high":9180,"low":8540,"close":8580,"volume":22779,"rsi_14":26.47,"sma_20":9889.5,"sma_60":12112.5,"sma_120":12239.58},{"date":"2026-07-03","open":8740,"high":8740,"low":8150,"close":8560,"volume":17919,"rsi_14":24.91,"sma_20":9783.5,"sma_60":12046.33,"sma_120":12206.5},{"date":"2026-07-06","open":8420,"high":8650,"low":8320,"close":8340,"volume":7935,"rsi_14":23.16,"sma_20":9678.5,"sma_60":11980.5,"sma_120":12172.92},{"date":"2026-07-07","open":8270,"high":8450,"low":8010,"close":8330,"volume":14069,"rsi_14":24.67,"sma_20":9544.5,"sma_60":11908.83,"sma_120":12144.42},{"date":"2026-07-08","open":8120,"high":8600,"low":7800,"close":7870,"volume":18856,"rsi_14":26.35,"sma_20":9403.0,"sma_60":11830.33,"sma_120":12116.0},{"date":"2026-07-09","open":7810,"high":8350,"low":7810,"close":8010,"volume":17340,"rsi_14":32.3,"sma_20":9246.5,"sma_60":11752.67,"sma_120":12090.33},{"date":"2026-07-10","open":8010,"high":8800,"low":8010,"close":8740,"volume":12749,"rsi_14":43.37,"sma_20":9122.0,"sma_60":11685.83,"sma_120":12070.17},{"date":"2026-07-13","open":8740,"high":8790,"low":8240,"close":8500,"volume":21552,"rsi_14":45.82,"sma_20":8980.0,"sma_60":11606.83,"sma_120":12049.33},{"date":"2026-07-14","open":8230,"high":8320,"low":7930,"close":8100,"volume":15393,"rsi_14":44.06,"sma_20":8815.0,"sma_60":11518.33,"sma_120":12026.83},{"date":"2026-07-15","open":8100,"high":8410,"low":8100,"close":8240,"volume":12534,"rsi_14":50.98,"sma_20":8675.0,"sma_60":11431.5,"sma_120":12006.58},{"date":"2026-07-16","open":8330,"high":8330,"low":8060,"close":8190,"volume":4339,"rsi_14":47.6,"sma_20":8572.5,"sma_60":11343.83,"sma_120":11986.08},{"date":"2026-07-20","open":8340,"high":8340,"low":7620,"close":7640,"volume":21171,"rsi_14":35.75,"sma_20":8474.0,"sma_60":11247.67,"sma_120":11961.25},{"date":"2026-07-21","open":7510,"high":7710,"low":7310,"close":7700,"volume":30048,"rsi_14":38.5,"sma_20":8388.5,"sma_60":11142.67,"sma_120":11938.67},{"date":"2026-07-22","open":7660,"high":7920,"low":7660,"close":7800,"volume":11227,"rsi_14":30.87,"sma_20":8333.5,"sma_60":11039.33,"sma_120":11911.33},{"date":"2026-07-23","open":7800,"high":9190,"low":7700,"close":8370,"volume":65514,"rsi_14":47.15,"sma_20":8317.5,"sma_60":10953.67,"sma_120":11889.58},{"date":"2026-07-24","open":8270,"high":8280,"low":8000,"close":8040,"volume":10566,"rsi_14":43.5,"sma_20":8312.0,"sma_60":10859.67,"sma_120":11863.58},{"date":"2026-07-27","open":8040,"high":8090,"low":7900,"close":8070,"volume":6715,"rsi_14":46.46,"sma_20":8295.5,"sma_60":10762.17,"sma_120":11838.33},{"date":"2026-07-28","open":8010,"high":8010,"low":7300,"close":7500,"volume":23673,"rsi_14":40.5,"sma_20":8225.5,"sma_60":10657.33,"sma_120":11794.25},{"date":"2026-07-29","open":7280,"high":7800,"low":6830,"close":6950,"volume":26698,"rsi_14":39.69,"sma_20":8139.0,"sma_60":10543.17,"sma_120":11739.33},{"date":"2026-07-30","open":6420,"high":7080,"low":6420,"close":6950,"volume":11968,"rsi_14":37.73,"sma_20":8024.0,"sma_60":10429.0,"sma_120":11681.42},{"date":"2026-07-31","open":7330,"high":7650,"low":7160,"close":7650,"volume":16026,"rsi_14":37.3,"sma_20":7977.5,"sma_60":10321.17,"sma_120":11635.17},{"date":"2026-08-03","open":7570,"high":7840,"low":7400,"close":7680,"volume":8282,"rsi_14":39.95,"sma_20":7933.5,"sma_60":10211.17,"sma_120":11584.17},{"date":"2026-08-04","open":7530,"high":8040,"low":7530,"close":7950,"volume":12141,"rsi_14":48.1,"sma_20":7914.0,"sma_60":10112.67,"sma_120":11536.0},{"date":"2026-08-05","open":7970,"high":8290,"low":7970,"close":8200,"volume":12118,"rsi_14":49.51,"sma_20":7907.5,"sma_60":10020.33,"sma_120":11495.67},{"date":"2026-08-06","open":8120,"high":8220,"low":8010,"close":8120,"volume":8092,"rsi_14":49.14,"sma_20":7920.0,"sma_60":9930.17,"sma_120":11456.67},{"date":"2026-08-07","open":8240,"high":8530,"low":8080,"close":8210,"volume":20978,"rsi_14":57.85,"sma_20":7930.0,"sma_60":9849.0,"sma_120":11413.42},{"date":"2026-08-10","open":8220,"high":8490,"low":8160,"close":8420,"volume":14526,"rsi_14":59.52,"sma_20":7914.0,"sma_60":9768.17,"sma_120":11374.33},{"date":"2026-08-11","open":8210,"high":8500,"low":8210,"close":8310,"volume":6067,"rsi_14":56.73,"sma_20":7904.5,"sma_60":9686.67,"sma_120":11336.58},{"date":"2026-08-12","open":8310,"high":8460,"low":8240,"close":8390,"volume":7013,"rsi_14":50.3,"sma_20":7919.0,"sma_60":9612.83,"sma_120":11299.5},{"date":"2026-08-13","open":8430,"high":8460,"low":8200,"close":8370,"volume":15227,"rsi_14":55.52,"sma_20":7925.5,"sma_60":9524.67,"sma_120":11262.42},{"date":"2026-08-14","open":8380,"high":8550,"low":8200,"close":8430,"volume":10265,"rsi_14":55.96,"sma_20":7937.5,"sma_60":9445.67,"sma_120":11220.5},{"date":"2026-08-18","open":8410,"high":8430,"low":7840,"close":7900,"volume":30731,"rsi_14":56.71,"sma_20":7950.5,"sma_60":9355.33,"sma_120":11169.83},{"date":"2026-08-19","open":7900,"high":7960,"low":7600,"close":7850,"volume":10054,"rsi_14":68.15,"sma_20":7958.0,"sma_60":9254.33,"sma_120":11119.5},{"date":"2026-08-20","open":7860,"high":8000,"low":7810,"close":7850,"volume":5154,"rsi_14":68.15,"sma_20":7960.5,"sma_60":9145.5,"sma_120":11070.5},{"date":"2026-08-21","open":7890,"high":7890,"low":7400,"close":7450,"volume":15214,"rsi_14":45.41,"sma_20":7914.5,"sma_60":9038.17,"sma_120":11018.92},{"date":"2026-08-24","open":7560,"high":7750,"low":7530,"close":7620,"volume":9059,"rsi_14":48.71,"sma_20":7893.5,"sma_60":8947.0,"sma_120":10971.42},{"date":"2026-08-25","open":7620,"high":7710,"low":7440,"close":7710,"volume":4664,"rsi_14":44.39,"sma_20":7875.5,"sma_60":8860.5,"sma_120":10925.83},{"date":"2026-08-26","open":7720,"high":7820,"low":7620,"close":7820,"volume":7495,"rsi_14":40.5,"sma_20":7891.5,"sma_60":8790.83,"sma_120":10890.5},{"date":"2026-08-27","open":7790,"high":8360,"low":7790,"close":8060,"volume":47465,"rsi_14":48.61,"sma_20":7947.0,"sma_60":8733.0,"sma_120":10866.0},{"date":"2026-08-28","open":8060,"high":8120,"low":7910,"close":8080,"volume":8266,"rsi_14":46.89,"sma_20":8003.5,"sma_60":8682.5,"sma_120":10832.17},{"date":"2026-08-31","open":8080,"high":8100,"low":7880,"close":7940,"volume":9510,"rsi_14":38.12,"sma_20":8018.0,"sma_60":8628.33,"sma_120":10794.17},{"date":"2026-09-01","open":7930,"high":8190,"low":7900,"close":8110,"volume":15586,"rsi_14":45.19,"sma_20":8039.5,"sma_60":8585.5,"sma_120":10764.83},{"date":"2026-09-02","open":8020,"high":8020,"low":7790,"close":7900,"volume":7676,"rsi_14":38.91,"sma_20":8037.0,"sma_60":8543.17,"sma_120":10727.42},{"date":"2026-09-03","open":7910,"high":7910,"low":7660,"close":7760,"volume":11934,"rsi_14":36.91,"sma_20":8015.0,"sma_60":8489.0,"sma_120":10687.33},{"date":"2026-09-04","open":7800,"high":7960,"low":7770,"close":7850,"volume":2669,"rsi_14":37.71,"sma_20":8001.5,"sma_60":8441.5,"sma_120":10647.58},{"date":"2026-09-07","open":7780,"high":7850,"low":7700,"close":7760,"volume":3582,"rsi_14":46.35,"sma_20":7979.0,"sma_60":8385.17,"sma_120":10610.25},{"date":"2026-09-08","open":7840,"high":7860,"low":7650,"close":7700,"volume":7264,"rsi_14":46.11,"sma_20":7943.0,"sma_60":8326.33,"sma_120":10572.33},{"date":"2026-09-09","open":7820,"high":7880,"low":7680,"close":7860,"volume":4311,"rsi_14":50.24,"sma_20":7920.5,"sma_60":8268.33,"sma_120":10534.08},{"date":"2026-09-10","open":7860,"high":7860,"low":7650,"close":7840,"volume":2904,"rsi_14":61.4,"sma_20":7893.0,"sma_60":8209.0,"sma_120":10493.75},{"date":"2026-09-11","open":7790,"high":7870,"low":7700,"close":7770,"volume":2461,"rsi_14":54.66,"sma_20":7863.0,"sma_60":8154.5,"sma_120":10453.58},{"date":"2026-09-14","open":7720,"high":7820,"low":7620,"close":7620,"volume":6613,"rsi_14":47.31,"sma_20":7822.5,"sma_60":8110.83,"sma_120":10410.25},{"date":"2026-09-15","open":7580,"high":7760,"low":7510,"close":7580,"volume":11219,"rsi_14":42.5,"sma_20":7806.5,"sma_60":8077.0,"sma_120":10371.08},{"date":"2026-09-16","open":7640,"high":7640,"low":7470,"close":7560,"volume":5848,"rsi_14":31.88,"sma_20":7792.0,"sma_60":8046.17,"sma_120":10328.33},{"date":"2026-09-17","open":7500,"high":7580,"low":7450,"close":7560,"volume":7983,"rsi_14":30.88,"sma_20":7777.5,"sma_60":8023.83,"sma_120":10285.33},{"date":"2026-09-18","open":7620,"high":7650,"low":7550,"close":7630,"volume":8832,"rsi_14":37.98,"sma_20":7786.5,"sma_60":8006.17,"sma_120":10246.17},{"date":"2026-09-21","open":7750,"high":7750,"low":7410,"close":7630,"volume":9382,"rsi_14":28.57,"sma_20":7787.0,"sma_60":7997.5,"sma_120":10204.5},{"date":"2026-09-22","open":7640,"high":7880,"low":7550,"close":7610,"volume":5249,"rsi_14":34.41,"sma_20":7782.0,"sma_60":7984.33,"sma_120":10164.5},{"date":"2026-09-23","open":7620,"high":7620,"low":7520,"close":7520,"volume":5511,"rsi_14":36.36,"sma_20":7767.0,"sma_60":7961.33,"sma_120":10124.92},{"date":"2026-09-28","open":7700,"high":7740,"low":7540,"close":7700,"volume":5170,"rsi_14":42.27,"sma_20":7749.0,"sma_60":7945.0,"sma_120":10083.33},{"date":"2026-09-29","open":7600,"high":7600,"low":7420,"close":7570,"volume":5409,"rsi_14":40.59,"sma_20":7723.5,"sma_60":7917.0,"sma_120":10046.33},{"date":"2026-09-30","open":7570,"high":7670,"low":7430,"close":7480,"volume":11108,"rsi_14":39.42,"sma_20":7700.5,"sma_60":7898.67,"sma_120":10005.58},{"date":"2026-10-01","open":7560,"high":7620,"low":7440,"close":7600,"volume":7293,"rsi_14":37.0,"sma_20":7675.0,"sma_60":7882.67,"sma_120":9964.5},{"date":"2026-10-02","open":7720,"high":7760,"low":7600,"close":7720,"volume":10802,"rsi_14":44.55,"sma_20":7666.0,"sma_60":7872.33,"sma_120":9926.42},{"date":"2026-10-06","open":7630,"high":7950,"low":7630,"close":7930,"volume":11638,"rsi_14":56.45,"sma_20":7674.5,"sma_60":7865.67,"sma_120":9887.25},{"date":"2026-10-07","open":7890,"high":8640,"low":7890,"close":8150,"volume":29953,"rsi_14":70.23,"sma_20":7689.5,"sma_60":7870.33,"sma_120":9850.33},{"date":"2026-10-08","open":8170,"high":8190,"low":8000,"close":8090,"volume":7779,"rsi_14":69.17,"sma_20":7706.0,"sma_60":7871.67,"sma_120":9812.17},{"date":"2026-10-12","open":8380,"high":8380,"low":7620,"close":7850,"volume":21066,"rsi_14":59.35,"sma_20":7713.5,"sma_60":7856.83,"sma_120":9771.33},{"date":"2026-10-13","open":7650,"high":8600,"low":7430,"close":7800,"volume":17764,"rsi_14":57.5,"sma_20":7710.5,"sma_60":7845.17,"sma_120":9726.0},{"date":"2026-10-14","open":7980,"high":8660,"low":7650,"close":8310,"volume":50334,"rsi_14":66.67,"sma_20":7734.0,"sma_60":7848.67,"sma_120":9683.5},{"date":"2026-10-15","open":8180,"high":8290,"low":7830,"close":7930,"volume":18722,"rsi_14":56.2,"sma_20":7742.0,"sma_60":7843.5,"sma_120":9637.5},{"date":"2026-10-16","open":7940,"high":8500,"low":7940,"close":8200,"volume":29141,"rsi_14":61.05,"sma_20":7771.0,"sma_60":7843.67,"sma_120":9593.75},{"date":"2026-10-19","open":8200,"high":8550,"low":8090,"close":8510,"volume":33172,"rsi_14":67.13,"sma_20":7817.5,"sma_60":7858.17,"sma_120":9552.92},{"date":"2026-10-20","open":8510,"high":8570,"low":7900,"close":8230,"volume":14017,"rsi_14":58.86,"sma_20":7851.0,"sma_60":7867.0,"sma_120":9504.83},{"date":"2026-10-21","open":8090,"high":8290,"low":8090,"close":8130,"volume":6725,"rsi_14":59.46,"sma_20":7879.5,"sma_60":7872.5,"sma_120":9455.92},{"date":"2026-10-22","open":8150,"high":8190,"low":7490,"close":7700,"volume":12473,"rsi_14":53.33,"sma_20":7883.0,"sma_60":7861.33,"sma_120":9407.5},{"date":"2026-10-23","open":7506,"high":7866,"low":7118,"close":7600,"volume":26930,"rsi_14":50.0,"sma_20":7881.5,"sma_60":7854.0,"sma_120":9356.83}],"valuation_history":[{"fiscal_year":2025,"fiscal_quarter":"Q3","per":8.42,"pbr":0.75,"ttm_eps":null,"close":10915.1768},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":29.27,"pbr":0.64,"ttm_eps":null,"close":9610.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":37.85,"pbr":0.82,"ttm_eps":null,"close":12270.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":15.16,"pbr":0.57,"ttm_eps":null,"close":8680.0}],"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":"성우","phase":"above-fold","symbol_resolved":true}