{"status":"ok","report":{"price_analysis":{"current":4790.0,"change_1d":-7.7,"change_7d":-10.8,"change_30d":-15.4,"high_30d":5930.0,"low_30d":4735.0,"position_in_range":5.0,"support":4854.5,"resistance":5810.5},"summary":"티디에스팜(464280)은 Healthcare 섹터 KR 시장 종목입니다, 시가총액 264.66억. 현재가 4,790원, 전일 대비 -7.7%, 30일 -15.4%. PER 5.1배 / ROE 2.1%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 659.00, 기관 순매도 0.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 5.1배입니다. ROE 2.1%입니다. 시가총액 264.66억. 매출 329.05억, 영업이익 56.40억.","grade":"C","comment":"PER 5.14배, ROE 2.14%","per":5.14,"pbr":0.59,"roe":2.14,"eps":932.1,"revenue":32904584241.0,"operating_income":5639854449.0,"net_income":5154555689.0,"market_cap":26466483980,"profit_margin":15.67,"roa":1.51,"operating_margin":17.14,"gross_margin":23.62,"debt_ratio":0.41931741779493953,"total_assets":63713380656.0,"total_equity":44890156252.0,"total_debt":18823224404.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 36.0로 약세 구간입니다. MACD(-156.67)가 시그널선(-129.35)을 하회합니다(데드크로스). 현재가가 SMA20(5304)과 SMA60(5520) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 4884~5724 (현재 위치 -11%).","trend":"하락","grade":"F","comment":"하락 추세, RSI 36","rsi_14":36.029411764705884,"macd":-156.6697061964005,"macd_signal":-129.34794889380527,"sma_20":5303.75,"sma_60":5520.333333333333,"bb_upper":5723.6651700046095,"bb_lower":4883.8348299953905,"atr_14":285.7142857142857},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 659.00, 기관 순매수 0.00. 30일 누적: 외국인 7528.00, 기관 -660.00.","foreign_trend":"매수","institution_trend":"중립","comment":"외국인 매수, 기관 중립","foreign_flow":659.0,"institutional_flow":0,"data":[{"date":"2026-10-23","foreign_net":-443.0,"institution_net":0.0,"retail_net":443.0},{"date":"2026-10-22","foreign_net":-859.0,"institution_net":0.0,"retail_net":859.0},{"date":"2026-10-21","foreign_net":-317.0,"institution_net":0.0,"retail_net":317.0},{"date":"2026-10-20","foreign_net":418.0,"institution_net":0.0,"retail_net":-418.0},{"date":"2026-10-19","foreign_net":1860.0,"institution_net":0.0,"retail_net":-1860.0},{"date":"2026-10-16","foreign_net":4427.0,"institution_net":0.0,"retail_net":-4427.0},{"date":"2026-10-15","foreign_net":-35.0,"institution_net":0.0,"retail_net":35.0},{"date":"2026-10-14","foreign_net":180.0,"institution_net":-660.0,"retail_net":480.0},{"date":"2026-10-13","foreign_net":-1329.0,"institution_net":0.0,"retail_net":1329.0},{"date":"2026-10-12","foreign_net":-5104.0,"institution_net":0.0,"retail_net":5104.0},{"date":"2026-10-08","foreign_net":-982.0,"institution_net":0.0,"retail_net":982.0},{"date":"2026-10-07","foreign_net":760.0,"institution_net":0.0,"retail_net":-760.0},{"date":"2026-10-06","foreign_net":3562.0,"institution_net":0.0,"retail_net":-3562.0},{"date":"2026-10-02","foreign_net":1552.0,"institution_net":0.0,"retail_net":-1552.0},{"date":"2026-10-01","foreign_net":950.0,"institution_net":0.0,"retail_net":-950.0},{"date":"2026-09-30","foreign_net":-323.0,"institution_net":0.0,"retail_net":323.0},{"date":"2026-09-29","foreign_net":-1565.0,"institution_net":0.0,"retail_net":1565.0},{"date":"2026-09-28","foreign_net":2015.0,"institution_net":0.0,"retail_net":-2015.0},{"date":"2026-09-23","foreign_net":-868.0,"institution_net":0.0,"retail_net":868.0},{"date":"2026-09-22","foreign_net":-2267.0,"institution_net":0.0,"retail_net":2267.0},{"date":"2026-09-21","foreign_net":-99.0,"institution_net":0.0,"retail_net":99.0},{"date":"2026-09-18","foreign_net":-1631.0,"institution_net":0.0,"retail_net":1631.0},{"date":"2026-09-17","foreign_net":-99.0,"institution_net":0.0,"retail_net":99.0},{"date":"2026-09-16","foreign_net":-172.0,"institution_net":0.0,"retail_net":172.0},{"date":"2026-09-15","foreign_net":-1375.0,"institution_net":0.0,"retail_net":1375.0},{"date":"2026-09-14","foreign_net":3600.0,"institution_net":0.0,"retail_net":-3600.0},{"date":"2026-09-11","foreign_net":2552.0,"institution_net":0.0,"retail_net":-2552.0},{"date":"2026-09-10","foreign_net":-336.0,"institution_net":-860.0,"retail_net":1196.0},{"date":"2026-09-09","foreign_net":2600.0,"institution_net":860.0,"retail_net":-3460.0},{"date":"2026-09-08","foreign_net":856.0,"institution_net":0.0,"retail_net":-856.0}],"periods":{"d1":{"foreign_net":-443.0,"institution_net":0,"retail_net":443.0},"d3":{"foreign_net":-1619.0,"institution_net":0,"retail_net":1619.0},"d7":{"foreign_net":5051.0,"institution_net":0,"retail_net":-5051.0},"d14":{"foreign_net":3690.0,"institution_net":-660.0,"retail_net":-3030.0},"d30":{"foreign_net":7528.0,"institution_net":-660.0,"retail_net":-6868.0}}},"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 5.14x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"D","percentile":40,"summary":"매출 +0.1%","metrics":[{"name":"매출 성장률 (QoQ)","value":0.1,"unit":"%","percentile":50,"direction":"higher_better"},{"name":"영업이익 성장률","value":-22.4,"unit":"%","percentile":29,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 2.1%","metrics":[{"name":"ROE","value":2.14,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":17.14,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":15.67,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":1.51,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":32,"summary":"RSI 36","metrics":[{"name":"RSI (14)","value":36.0,"unit":"","percentile":36,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-15.4,"unit":"%","percentile":29,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"C","percentile":66,"summary":"유동비율 2.0x, 순차입금비율 0.4x","metrics":[{"name":"유동비율","value":2.0,"unit":"x","percentile":78,"direction":"higher_better","rating":"good","note":"≥ 1.5"},{"name":"순차입금비율","value":0.36,"unit":"x","percentile":62,"direction":"lower_better","rating":"good","note":"≤ 0.6"},{"name":"이자보상배율","value":55.9,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":0.08,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 5.14x (섹터 중앙 N/Ax)"},"growth":{"grade":"D","reason":"매출 +0.1%"},"profitability":{"grade":"C","reason":"ROE 2.1%"},"momentum":{"grade":"D","reason":"RSI 36"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":1.51,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":2.14,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":8.85,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.42,"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":23.62,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":17.14,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":15.67,"unit":"%","threshold":"≥ 15%","pass":true,"source":"버핏"}],"pass_count":2,"total_count":8,"overall_comment":"8개 지표 중 2개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["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":5.14,"current_pbr":0.59,"per_5y_high":22.22,"per_5y_low":6.79,"per_5y_avg":13.53,"per_percentile":0.0,"pbr_5y_high":2.68,"pbr_5y_low":1.4,"pbr_5y_avg":2.13,"pbr_percentile":0.0,"per_5y_median":12.74,"pbr_5y_median":2.29,"history":[{"quarter":"2025-Q2","per":22.22,"pbr":2.68},{"quarter":"2025-Q3","per":16.79,"pbr":2.41},{"quarter":"2025-Q4","per":12.74,"pbr":2.29},{"quarter":"2026-Q1","per":9.12,"pbr":1.89},{"quarter":"2026-Q2","per":6.79,"pbr":1.4},{"quarter":"현재","per":5.14,"pbr":0.59}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2025-Q2","close":10720.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":9960.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":9850.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":8340.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":6330.0,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Healthcare","industry":"DRUG MANUFACTURERS - GENERAL"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2025-06","per":22.22,"eps":482.43,"close":10720.0,"source":"reported"},{"date":"2025-07","per":22.72,"eps":482.43,"close":10960.0,"source":"reported"},{"date":"2025-08","per":20.79,"eps":482.43,"close":10030.0,"source":"reported"},{"date":"2025-09","per":16.79,"eps":593.35,"close":9960.0,"source":"reported"},{"date":"2025-10","per":15.18,"eps":593.35,"close":9010.0,"source":"reported"},{"date":"2025-11","per":17.7,"eps":593.35,"close":10500.0,"source":"reported"},{"date":"2025-12","per":12.74,"eps":772.97,"close":9850.0,"source":"reported"},{"date":"2026-01","per":12.57,"eps":772.97,"close":9720.0,"source":"reported"},{"date":"2026-02","per":12.61,"eps":772.97,"close":9750.0,"source":"reported"},{"date":"2026-03","per":9.12,"eps":914.02,"close":8340.0,"source":"reported"},{"date":"2026-04","per":10.13,"eps":914.02,"close":9260.0,"source":"reported"},{"date":"2026-05","per":8.1,"eps":914.02,"close":7400.0,"source":"reported"},{"date":"2026-06","per":6.79,"eps":932.1,"close":6330.0,"source":"reported"},{"date":"2026-07","per":4.91,"eps":932.1,"close":4580.0,"source":"reported"},{"date":"2026-08","per":6.5,"eps":932.1,"close":6060.0,"source":"reported"},{"date":"2026-09","per":5.86,"eps":932.1,"close":5460.0,"source":"reported"},{"date":"2026-10","per":5.22,"eps":932.1,"close":4865.0,"source":"reported"}],"trailing_per_history_meta":{"avg":12.35,"std":5.84,"upper_1sd":18.19,"lower_1sd":6.51,"current":5.22,"count":17},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":null,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PER","value":"5.1배"},{"label":"PBR","value":"0.6배"},{"label":"ROE","value":"2.1%"}],"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":"2026-10-24T01:10:28.740794+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"portfolio":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.02136385796066977,"dividend_yield":null,"eps":173.42,"revenue":8076564363.0,"operating_income":1042664430.0,"net_income":959026922.0,"market_cap":null,"profit_margin":0.11874194012412652,"operating_margin":0.1290975200763097,"roa":0.015052205865169184,"gross_margin":0.23619136569245713,"total_equity":44890156252.0,"total_assets":63713380656.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":11.33,"pbr":1.08,"roe":0.02609453229369098,"dividend_yield":null,"eps":207.3,"revenue":8067864143.0,"operating_income":1344000836.0,"net_income":1146362273.0,"market_cap":48400000000.0,"profit_margin":0.1420899326861657,"operating_margin":0.16658694447229985,"roa":0.018487452216307227,"gross_margin":0.2819160299040747,"total_equity":43931129330.0,"total_assets":62007585447.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.03714100819768313,"dividend_yield":null,"eps":287.35,"revenue":8678185495.0,"operating_income":1613140079.0,"net_income":1589069384.0,"market_cap":null,"profit_margin":0.1831107879539512,"operating_margin":0.18588448932434348,"roa":0.029344768077885684,"gross_margin":0.2854190947436069,"total_equity":42784767057.0,"total_assets":54151710444.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.03544810964163432,"dividend_yield":null,"eps":264.03,"revenue":8081970240.0,"operating_income":1640049104.0,"net_income":1460097110.0,"market_cap":null,"profit_margin":0.18066103519826868,"operating_margin":0.20292689224255298,"roa":0.02834331865877238,"gross_margin":0.31529674699717775,"total_equity":41189703055.0,"total_assets":51514684204.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.021621427259791565,"dividend_yield":null,"eps":155.34,"revenue":5583280544.0,"operating_income":323285068.0,"net_income":859010785.0,"market_cap":null,"profit_margin":0.15385413257141892,"operating_margin":0.05790235067937149,"roa":0.017185017931591055,"gross_margin":0.2331338034587574,"total_equity":39729605945.0,"total_assets":49986027854.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.009425001868173093,"dividend_yield":null,"eps":66.25,"revenue":5277437232.0,"operating_income":188717508.0,"net_income":366355432.0,"market_cap":null,"profit_margin":0.06941919266771869,"operating_margin":0.03575930886599695,"roa":0.007547684038779287,"gross_margin":0.22300531759313588,"total_equity":38870595160.0,"total_assets":48538787543.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.015472945842033015,"dividend_yield":null,"eps":107.73,"revenue":5618024149.0,"operating_income":297283197.0,"net_income":595774016.0,"market_cap":null,"profit_margin":0.10604689481551034,"operating_margin":0.052915969941659285,"roa":0.012118939694594903,"gross_margin":0.2563588699162781,"total_equity":38504239728.0,"total_assets":49160572708.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.022331613285025493,"dividend_yield":null,"eps":153.11,"revenue":6465271398.0,"operating_income":846548758.0,"net_income":846691066.0,"market_cap":null,"profit_margin":0.130959864463218,"operating_margin":0.1309378533222713,"roa":0.016822349674528055,"gross_margin":0.29211950013177157,"total_equity":37914460330.0,"total_assets":50331320082.0}],"current_price":4790.0,"change_pct":-7.71,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2024-08-21","close":52000.0},{"date":"2024-08-22","close":42350.0},{"date":"2024-08-23","close":34800.0},{"date":"2024-08-26","close":34950.0},{"date":"2024-08-27","close":30700.0},{"date":"2024-08-28","close":39900.0},{"date":"2024-08-29","close":39150.0},{"date":"2024-08-30","close":39900.0},{"date":"2024-09-02","close":44400.0},{"date":"2024-09-03","close":38950.0},{"date":"2024-09-04","close":36600.0},{"date":"2024-09-05","close":33050.0},{"date":"2024-09-06","close":30750.0},{"date":"2024-09-09","close":29800.0},{"date":"2024-09-10","close":30600.0},{"date":"2024-09-11","close":31750.0},{"date":"2024-09-12","close":32800.0},{"date":"2024-09-13","close":32100.0},{"date":"2024-09-19","close":32800.0},{"date":"2024-09-20","close":31200.0},{"date":"2024-09-23","close":21850.0},{"date":"2024-09-24","close":22450.0},{"date":"2024-09-25","close":20650.0},{"date":"2024-09-26","close":20950.0},{"date":"2024-09-27","close":20700.0},{"date":"2024-09-30","close":20350.0},{"date":"2024-10-02","close":19440.0},{"date":"2024-10-04","close":19450.0},{"date":"2024-10-07","close":19920.0},{"date":"2024-10-08","close":19900.0},{"date":"2024-10-10","close":20450.0},{"date":"2024-10-11","close":19100.0},{"date":"2024-10-14","close":17920.0},{"date":"2024-10-15","close":18040.0},{"date":"2024-10-16","close":17540.0},{"date":"2024-10-17","close":17800.0},{"date":"2024-10-18","close":16680.0},{"date":"2024-10-21","close":16190.0},{"date":"2024-10-22","close":14970.0},{"date":"2024-10-23","close":15600.0},{"date":"2024-10-24","close":14700.0},{"date":"2024-10-25","close":14260.0},{"date":"2024-10-28","close":14730.0},{"date":"2024-10-29","close":14470.0},{"date":"2024-10-30","close":14610.0},{"date":"2024-10-31","close":14530.0},{"date":"2024-11-01","close":14070.0},{"date":"2024-11-04","close":14590.0},{"date":"2024-11-05","close":14580.0},{"date":"2024-11-06","close":14550.0},{"date":"2024-11-07","close":14150.0},{"date":"2024-11-08","close":14250.0},{"date":"2024-11-11","close":13410.0},{"date":"2024-11-12","close":13200.0},{"date":"2024-11-13","close":12700.0},{"date":"2024-11-14","close":12200.0},{"date":"2024-11-15","close":13040.0},{"date":"2024-11-18","close":13480.0},{"date":"2024-11-19","close":13280.0},{"date":"2024-11-20","close":13150.0},{"date":"2024-11-21","close":13100.0},{"date":"2024-11-22","close":17020.0},{"date":"2024-11-25","close":17600.0},{"date":"2024-11-26","close":17620.0},{"date":"2024-11-27","close":16790.0},{"date":"2024-11-28","close":16650.0},{"date":"2024-11-29","close":16720.0},{"date":"2024-12-02","close":16260.0},{"date":"2024-12-03","close":16450.0},{"date":"2024-12-04","close":15200.0},{"date":"2024-12-05","close":15390.0},{"date":"2024-12-06","close":13850.0},{"date":"2024-12-09","close":12200.0},{"date":"2024-12-10","close":13370.0},{"date":"2024-12-11","close":13870.0},{"date":"2024-12-12","close":13850.0},{"date":"2024-12-13","close":14070.0},{"date":"2024-12-16","close":14180.0},{"date":"2024-12-17","close":14450.0},{"date":"2024-12-18","close":14690.0},{"date":"2024-12-19","close":14080.0},{"date":"2024-12-20","close":13030.0},{"date":"2024-12-23","close":13930.0},{"date":"2024-12-24","close":13400.0},{"date":"2024-12-26","close":13710.0},{"date":"2024-12-27","close":12950.0},{"date":"2024-12-30","close":13240.0},{"date":"2025-01-02","close":13500.0},{"date":"2025-01-03","close":14340.0},{"date":"2025-01-06","close":14970.0},{"date":"2025-01-07","close":14940.0},{"date":"2025-01-08","close":14970.0},{"date":"2025-01-09","close":15060.0},{"date":"2025-01-10","close":14640.0},{"date":"2025-01-13","close":14480.0},{"date":"2025-01-14","close":14450.0},{"date":"2025-01-15","close":14310.0},{"date":"2025-01-16","close":14410.0},{"date":"2025-01-17","close":13910.0},{"date":"2025-01-20","close":14600.0},{"date":"2025-01-21","close":14020.0},{"date":"2025-01-22","close":13820.0},{"date":"2025-01-23","close":13610.0},{"date":"2025-01-24","close":13480.0},{"date":"2025-01-31","close":13160.0},{"date":"2025-02-03","close":12580.0},{"date":"2025-02-04","close":12990.0},{"date":"2025-02-05","close":13070.0},{"date":"2025-02-06","close":13290.0},{"date":"2025-02-07","close":13130.0},{"date":"2025-02-10","close":13440.0},{"date":"2025-02-11","close":13290.0},{"date":"2025-02-12","close":13320.0},{"date":"2025-02-13","close":13220.0},{"date":"2025-02-14","close":13240.0},{"date":"2025-02-17","close":13750.0},{"date":"2025-02-18","close":13920.0},{"date":"2025-02-19","close":14180.0},{"date":"2025-02-20","close":14400.0},{"date":"2025-02-21","close":14290.0},{"date":"2025-02-24","close":14090.0},{"date":"2025-02-25","close":14000.0},{"date":"2025-02-26","close":13950.0},{"date":"2025-02-27","close":13690.0},{"date":"2025-02-28","close":13320.0},{"date":"2025-03-04","close":13340.0},{"date":"2025-03-05","close":13390.0},{"date":"2025-03-06","close":13240.0},{"date":"2025-03-07","close":13220.0},{"date":"2025-03-10","close":13720.0},{"date":"2025-03-11","close":13560.0},{"date":"2025-03-12","close":14020.0},{"date":"2025-03-13","close":13660.0},{"date":"2025-03-14","close":14020.0},{"date":"2025-03-17","close":13800.0},{"date":"2025-03-18","close":14080.0},{"date":"2025-03-19","close":13700.0},{"date":"2025-03-20","close":13460.0},{"date":"2025-03-21","close":13200.0},{"date":"2025-03-24","close":13300.0},{"date":"2025-03-25","close":13220.0},{"date":"2025-03-26","close":13220.0},{"date":"2025-03-27","close":12950.0},{"date":"2025-03-28","close":12500.0},{"date":"2025-03-31","close":11890.0},{"date":"2025-04-01","close":12330.0},{"date":"2025-04-02","close":12080.0},{"date":"2025-04-03","close":11700.0},{"date":"2025-04-04","close":11940.0},{"date":"2025-04-07","close":10990.0},{"date":"2025-04-08","close":11190.0},{"date":"2025-04-09","close":10690.0},{"date":"2025-04-10","close":11420.0},{"date":"2025-04-11","close":12000.0},{"date":"2025-04-14","close":12240.0},{"date":"2025-04-15","close":12470.0},{"date":"2025-04-16","close":12280.0},{"date":"2025-04-17","close":12490.0},{"date":"2025-04-18","close":12510.0},{"date":"2025-04-21","close":12720.0},{"date":"2025-04-22","close":12780.0},{"date":"2025-04-23","close":12750.0},{"date":"2025-04-24","close":12840.0},{"date":"2025-04-25","close":12720.0},{"date":"2025-04-28","close":12660.0},{"date":"2025-04-29","close":12520.0},{"date":"2025-04-30","close":12210.0},{"date":"2025-05-02","close":12050.0},{"date":"2025-05-07","close":12210.0},{"date":"2025-05-08","close":12470.0},{"date":"2025-05-09","close":12590.0},{"date":"2025-05-12","close":12620.0},{"date":"2025-05-13","close":12500.0},{"date":"2025-05-14","close":12490.0},{"date":"2025-05-15","close":12300.0},{"date":"2025-05-16","close":11930.0},{"date":"2025-05-19","close":11730.0},{"date":"2025-05-20","close":11870.0},{"date":"2025-05-21","close":12010.0},{"date":"2025-05-22","close":11990.0},{"date":"2025-05-23","close":11710.0},{"date":"2025-05-26","close":11660.0},{"date":"2025-05-27","close":11860.0},{"date":"2025-05-28","close":11850.0},{"date":"2025-05-29","close":11760.0},{"date":"2025-05-30","close":11500.0},{"date":"2025-06-02","close":11270.0},{"date":"2025-06-04","close":11390.0},{"date":"2025-06-05","close":11660.0},{"date":"2025-06-09","close":11760.0},{"date":"2025-06-10","close":11770.0},{"date":"2025-06-11","close":11700.0},{"date":"2025-06-12","close":11680.0},{"date":"2025-06-13","close":11890.0},{"date":"2025-06-16","close":11590.0},{"date":"2025-06-17","close":11630.0},{"date":"2025-06-18","close":11570.0},{"date":"2025-06-19","close":11640.0},{"date":"2025-06-20","close":11480.0},{"date":"2025-06-23","close":11150.0},{"date":"2025-06-24","close":11300.0},{"date":"2025-06-25","close":11080.0},{"date":"2025-06-26","close":11040.0},{"date":"2025-06-27","close":10820.0},{"date":"2025-06-30","close":10720.0},{"date":"2025-07-01","close":10740.0},{"date":"2025-07-02","close":10610.0},{"date":"2025-07-03","close":11080.0},{"date":"2025-07-04","close":10990.0},{"date":"2025-07-07","close":10970.0},{"date":"2025-07-08","close":10810.0},{"date":"2025-07-09","close":10950.0},{"date":"2025-07-10","close":11000.0},{"date":"2025-07-11","close":11020.0},{"date":"2025-07-14","close":10790.0},{"date":"2025-07-15","close":11270.0},{"date":"2025-07-16","close":10970.0},{"date":"2025-07-17","close":11260.0},{"date":"2025-07-18","close":11160.0},{"date":"2025-07-21","close":11190.0},{"date":"2025-07-22","close":10930.0},{"date":"2025-07-23","close":10930.0},{"date":"2025-07-24","close":10780.0},{"date":"2025-07-25","close":10810.0},{"date":"2025-07-28","close":10710.0},{"date":"2025-07-29","close":10790.0},{"date":"2025-07-30","close":11000.0},{"date":"2025-07-31","close":10960.0},{"date":"2025-08-01","close":10620.0},{"date":"2025-08-04","close":10590.0},{"date":"2025-08-05","close":10760.0},{"date":"2025-08-06","close":11020.0},{"date":"2025-08-07","close":10940.0},{"date":"2025-08-08","close":11000.0},{"date":"2025-08-11","close":11180.0},{"date":"2025-08-12","close":11340.0},{"date":"2025-08-13","close":11430.0},{"date":"2025-08-14","close":11360.0},{"date":"2025-08-18","close":11200.0},{"date":"2025-08-19","close":10900.0},{"date":"2025-08-20","close":10510.0},{"date":"2025-08-21","close":10590.0},{"date":"2025-08-22","close":10600.0},{"date":"2025-08-25","close":10800.0},{"date":"2025-08-26","close":10600.0},{"date":"2025-08-27","close":10500.0},{"date":"2025-08-28","close":10360.0},{"date":"2025-08-29","close":10030.0},{"date":"2025-09-01","close":9840.0},{"date":"2025-09-02","close":9990.0},{"date":"2025-09-03","close":10130.0},{"date":"2025-09-04","close":10150.0},{"date":"2025-09-05","close":10120.0},{"date":"2025-09-08","close":10310.0},{"date":"2025-09-09","close":10300.0},{"date":"2025-09-10","close":10390.0},{"date":"2025-09-11","close":10400.0},{"date":"2025-09-12","close":10460.0},{"date":"2025-09-15","close":10450.0},{"date":"2025-09-16","close":10410.0},{"date":"2025-09-17","close":10200.0},{"date":"2025-09-18","close":10230.0},{"date":"2025-09-19","close":10210.0},{"date":"2025-09-22","close":10180.0},{"date":"2025-09-23","close":10440.0},{"date":"2025-09-24","close":10370.0},{"date":"2025-09-25","close":10300.0},{"date":"2025-09-26","close":9910.0},{"date":"2025-09-29","close":9910.0},{"date":"2025-09-30","close":9960.0},{"date":"2025-10-01","close":9730.0},{"date":"2025-10-02","close":9800.0},{"date":"2025-10-10","close":9750.0},{"date":"2025-10-13","close":9570.0},{"date":"2025-10-14","close":9540.0},{"date":"2025-10-15","close":9910.0},{"date":"2025-10-16","close":9900.0},{"date":"2025-10-17","close":10010.0},{"date":"2025-10-20","close":10030.0},{"date":"2025-10-21","close":9900.0},{"date":"2025-10-22","close":9920.0},{"date":"2025-10-23","close":9710.0},{"date":"2025-10-24","close":9490.0},{"date":"2025-10-27","close":9450.0},{"date":"2025-10-28","close":9340.0},{"date":"2025-10-29","close":9120.0},{"date":"2025-10-30","close":9050.0},{"date":"2025-10-31","close":9010.0},{"date":"2025-11-03","close":8840.0},{"date":"2025-11-04","close":9160.0},{"date":"2025-11-05","close":8850.0},{"date":"2025-11-06","close":9000.0},{"date":"2025-11-07","close":8630.0},{"date":"2025-11-10","close":9100.0},{"date":"2025-11-11","close":8990.0},{"date":"2025-11-12","close":9200.0},{"date":"2025-11-13","close":9230.0},{"date":"2025-11-14","close":9130.0},{"date":"2025-11-17","close":9150.0},{"date":"2025-11-18","close":8740.0},{"date":"2025-11-19","close":8630.0},{"date":"2025-11-20","close":8830.0},{"date":"2025-11-21","close":8580.0},{"date":"2025-11-24","close":8390.0},{"date":"2025-11-25","close":8490.0},{"date":"2025-11-26","close":8440.0},{"date":"2025-11-27","close":8500.0},{"date":"2025-11-28","close":10500.0},{"date":"2025-12-01","close":10110.0},{"date":"2025-12-02","close":10230.0},{"date":"2025-12-03","close":10050.0},{"date":"2025-12-04","close":10120.0},{"date":"2025-12-05","close":9710.0},{"date":"2025-12-08","close":9650.0},{"date":"2025-12-09","close":9790.0},{"date":"2025-12-10","close":9630.0},{"date":"2025-12-11","close":9740.0},{"date":"2025-12-12","close":9820.0},{"date":"2025-12-15","close":9650.0},{"date":"2025-12-16","close":9580.0},{"date":"2025-12-17","close":9860.0},{"date":"2025-12-18","close":10000.0},{"date":"2025-12-19","close":10270.0},{"date":"2025-12-22","close":10270.0},{"date":"2025-12-23","close":10000.0},{"date":"2025-12-24","close":9670.0},{"date":"2025-12-26","close":9730.0},{"date":"2025-12-29","close":9750.0},{"date":"2025-12-30","close":9850.0},{"date":"2026-01-02","close":9890.0},{"date":"2026-01-05","close":9970.0},{"date":"2026-01-06","close":9980.0},{"date":"2026-01-07","close":9760.0},{"date":"2026-01-08","close":9540.0},{"date":"2026-01-09","close":9660.0},{"date":"2026-01-12","close":9790.0},{"date":"2026-01-13","close":9420.0},{"date":"2026-01-14","close":9310.0},{"date":"2026-01-15","close":9390.0},{"date":"2026-01-16","close":9400.0},{"date":"2026-01-19","close":9320.0},{"date":"2026-01-20","close":9410.0},{"date":"2026-01-21","close":9060.0},{"date":"2026-01-22","close":9260.0},{"date":"2026-01-23","close":9370.0},{"date":"2026-01-26","close":10030.0},{"date":"2026-01-27","close":10030.0},{"date":"2026-01-28","close":9970.0},{"date":"2026-01-29","close":9900.0},{"date":"2026-01-30","close":9720.0},{"date":"2026-02-02","close":9430.0},{"date":"2026-02-03","close":9550.0},{"date":"2026-02-04","close":9760.0},{"date":"2026-02-05","close":9830.0},{"date":"2026-02-06","close":9400.0},{"date":"2026-02-09","close":9500.0},{"date":"2026-02-10","close":9610.0},{"date":"2026-02-11","close":9700.0},{"date":"2026-02-12","close":9740.0},{"date":"2026-02-13","close":9590.0},{"date":"2026-02-19","close":9720.0},{"date":"2026-02-20","close":9800.0},{"date":"2026-02-23","close":10330.0},{"date":"2026-02-24","close":10220.0},{"date":"2026-02-25","close":10130.0},{"date":"2026-02-26","close":10030.0},{"date":"2026-02-27","close":9750.0},{"date":"2026-03-03","close":9620.0},{"date":"2026-03-04","close":8500.0},{"date":"2026-03-05","close":8970.0},{"date":"2026-03-06","close":9200.0},{"date":"2026-03-09","close":8570.0},{"date":"2026-03-10","close":8740.0},{"date":"2026-03-11","close":9340.0},{"date":"2026-03-12","close":9430.0},{"date":"2026-03-13","close":9600.0},{"date":"2026-03-16","close":9580.0},{"date":"2026-03-17","close":9240.0},{"date":"2026-03-18","close":9230.0},{"date":"2026-03-19","close":9020.0},{"date":"2026-03-20","close":9060.0},{"date":"2026-03-23","close":8760.0},{"date":"2026-03-24","close":8950.0},{"date":"2026-03-25","close":8950.0},{"date":"2026-03-26","close":8950.0},{"date":"2026-03-27","close":8950.0},{"date":"2026-03-30","close":8880.0},{"date":"2026-03-31","close":8340.0},{"date":"2026-04-01","close":8590.0},{"date":"2026-04-02","close":8170.0},{"date":"2026-04-03","close":8170.0},{"date":"2026-04-06","close":8100.0},{"date":"2026-04-07","close":8000.0},{"date":"2026-04-08","close":8280.0},{"date":"2026-04-09","close":8110.0},{"date":"2026-04-10","close":8470.0},{"date":"2026-04-13","close":8410.0},{"date":"2026-04-14","close":8610.0},{"date":"2026-04-15","close":8660.0},{"date":"2026-04-16","close":8720.0},{"date":"2026-04-17","close":8720.0},{"date":"2026-04-20","close":8760.0},{"date":"2026-04-21","close":8590.0},{"date":"2026-04-22","close":8580.0},{"date":"2026-04-23","close":8750.0},{"date":"2026-04-24","close":9010.0},{"date":"2026-04-27","close":9390.0},{"date":"2026-04-28","close":9250.0},{"date":"2026-04-29","close":9280.0},{"date":"2026-04-30","close":9260.0},{"date":"2026-05-04","close":8870.0},{"date":"2026-05-06","close":8650.0},{"date":"2026-05-07","close":8430.0},{"date":"2026-05-08","close":8430.0},{"date":"2026-05-11","close":8310.0},{"date":"2026-05-12","close":8330.0},{"date":"2026-05-13","close":8210.0},{"date":"2026-05-14","close":8450.0},{"date":"2026-05-15","close":8140.0},{"date":"2026-05-18","close":8350.0},{"date":"2026-05-19","close":8270.0},{"date":"2026-05-20","close":8160.0},{"date":"2026-05-21","close":8100.0},{"date":"2026-05-22","close":8500.0},{"date":"2026-05-26","close":8100.0},{"date":"2026-05-27","close":7650.0},{"date":"2026-05-28","close":7960.0},{"date":"2026-05-29","close":7400.0},{"date":"2026-06-01","close":7010.0},{"date":"2026-06-02","close":7050.0},{"date":"2026-06-04","close":7010.0},{"date":"2026-06-05","close":7080.0},{"date":"2026-06-08","close":6450.0},{"date":"2026-06-09","close":6480.0},{"date":"2026-06-10","close":6440.0},{"date":"2026-06-11","close":6370.0},{"date":"2026-06-12","close":6500.0},{"date":"2026-06-15","close":6910.0},{"date":"2026-06-16","close":7000.0},{"date":"2026-06-17","close":6990.0},{"date":"2026-06-18","close":6650.0},{"date":"2026-06-19","close":6560.0},{"date":"2026-06-22","close":6440.0},{"date":"2026-06-23","close":6060.0},{"date":"2026-06-24","close":5910.0},{"date":"2026-06-25","close":5990.0},{"date":"2026-06-26","close":5520.0},{"date":"2026-06-29","close":6260.0},{"date":"2026-06-30","close":6330.0},{"date":"2026-07-01","close":6290.0},{"date":"2026-07-02","close":6280.0},{"date":"2026-07-03","close":6270.0},{"date":"2026-07-06","close":6140.0},{"date":"2026-07-07","close":5900.0},{"date":"2026-07-08","close":5550.0},{"date":"2026-07-09","close":5730.0},{"date":"2026-07-10","close":5810.0},{"date":"2026-07-13","close":5780.0},{"date":"2026-07-14","close":5420.0},{"date":"2026-07-15","close":5830.0},{"date":"2026-07-16","close":5820.0},{"date":"2026-07-20","close":5510.0},{"date":"2026-07-21","close":5440.0},{"date":"2026-07-22","close":5490.0},{"date":"2026-07-23","close":5460.0},{"date":"2026-07-24","close":5360.0},{"date":"2026-07-27","close":5350.0},{"date":"2026-07-28","close":5000.0},{"date":"2026-07-29","close":4600.0},{"date":"2026-07-30","close":4525.0},{"date":"2026-07-31","close":4580.0},{"date":"2026-08-03","close":4900.0},{"date":"2026-08-04","close":5370.0},{"date":"2026-08-05","close":5250.0},{"date":"2026-08-06","close":5360.0},{"date":"2026-08-07","close":5350.0},{"date":"2026-08-10","close":5590.0},{"date":"2026-08-11","close":5850.0},{"date":"2026-08-12","close":6010.0},{"date":"2026-08-13","close":5930.0},{"date":"2026-08-14","close":5820.0},{"date":"2026-08-18","close":5920.0},{"date":"2026-08-19","close":5800.0},{"date":"2026-08-20","close":5910.0},{"date":"2026-08-21","close":6090.0},{"date":"2026-08-24","close":5990.0},{"date":"2026-08-25","close":6170.0},{"date":"2026-08-26","close":6170.0},{"date":"2026-08-27","close":6180.0},{"date":"2026-08-28","close":5960.0},{"date":"2026-08-31","close":6060.0},{"date":"2026-09-01","close":6190.0},{"date":"2026-09-02","close":5880.0},{"date":"2026-09-03","close":5820.0},{"date":"2026-09-04","close":5910.0},{"date":"2026-09-07","close":5870.0},{"date":"2026-09-08","close":5660.0},{"date":"2026-09-09","close":5640.0},{"date":"2026-09-10","close":5520.0},{"date":"2026-09-11","close":5520.0},{"date":"2026-09-14","close":5550.0},{"date":"2026-09-15","close":5600.0},{"date":"2026-09-16","close":5550.0},{"date":"2026-09-17","close":5580.0},{"date":"2026-09-18","close":5580.0},{"date":"2026-09-21","close":5540.0},{"date":"2026-09-22","close":5460.0},{"date":"2026-09-23","close":5470.0},{"date":"2026-09-28","close":5460.0},{"date":"2026-09-29","close":5490.0},{"date":"2026-09-30","close":5460.0},{"date":"2026-10-01","close":5360.0},{"date":"2026-10-02","close":5400.0},{"date":"2026-10-06","close":5450.0},{"date":"2026-10-07","close":5590.0},{"date":"2026-10-08","close":5520.0},{"date":"2026-10-12","close":5340.0},{"date":"2026-10-13","close":5290.0},{"date":"2026-10-14","close":5180.0},{"date":"2026-10-15","close":4925.0},{"date":"2026-10-16","close":4980.0},{"date":"2026-10-19","close":5370.0},{"date":"2026-10-20","close":5220.0},{"date":"2026-10-21","close":5130.0},{"date":"2026-10-22","close":5190.0},{"date":"2026-10-23","close":4865.0}],"chart_data":[{"date":"2024-10-24","open":15350,"high":15540,"low":14700,"close":14700,"volume":176671,"rsi_14":23.13,"sma_20":18640.0},{"date":"2024-10-25","open":14800,"high":14800,"low":13900,"close":14260,"volume":155737,"rsi_14":21.95,"sma_20":18230.5},{"date":"2024-10-28","open":14260,"high":14870,"low":14200,"close":14730,"volume":112966,"rsi_14":21.95,"sma_20":17934.5},{"date":"2024-10-29","open":14860,"high":14860,"low":14190,"close":14470,"volume":121676,"rsi_14":21.39,"sma_20":17610.5},{"date":"2024-10-30","open":14530,"high":14850,"low":14010,"close":14610,"volume":101588,"rsi_14":17.84,"sma_20":17306.0},{"date":"2024-10-31","open":14570,"high":14730,"low":14070,"close":14530,"volume":87572,"rsi_14":20.74,"sma_20":17015.0},{"date":"2024-11-01","open":14270,"high":14430,"low":13840,"close":14070,"volume":94738,"rsi_14":22.85,"sma_20":16746.5},{"date":"2024-11-04","open":14020,"high":14980,"low":14020,"close":14590,"volume":126622,"rsi_14":26.97,"sma_20":16503.5},{"date":"2024-11-05","open":14580,"high":14790,"low":14150,"close":14580,"volume":78014,"rsi_14":28.86,"sma_20":16236.5},{"date":"2024-11-06","open":14640,"high":15240,"low":14320,"close":14550,"volume":165819,"rsi_14":26.0,"sma_20":15969.0},{"date":"2024-11-07","open":14630,"high":15140,"low":14120,"close":14150,"volume":94007,"rsi_14":29.09,"sma_20":15654.0},{"date":"2024-11-08","open":14230,"high":14620,"low":14200,"close":14250,"volume":68279,"rsi_14":32.86,"sma_20":15411.5},{"date":"2024-11-11","open":14250,"high":14270,"low":13280,"close":13410,"volume":120585,"rsi_14":35.23,"sma_20":15186.0},{"date":"2024-11-12","open":13420,"high":13960,"low":13160,"close":13200,"volume":110537,"rsi_14":25.31,"sma_20":14944.0},{"date":"2024-11-13","open":13150,"high":13540,"low":12580,"close":12700,"volume":128560,"rsi_14":27.58,"sma_20":14702.0},{"date":"2024-11-14","open":12590,"high":12850,"low":12120,"close":12200,"volume":82951,"rsi_14":27.21,"sma_20":14422.0},{"date":"2024-11-15","open":12020,"high":13340,"low":11970,"close":13040,"volume":182452,"rsi_14":32.72,"sma_20":14240.0},{"date":"2024-11-18","open":12710,"high":13550,"low":12710,"close":13480,"volume":91022,"rsi_14":40.24,"sma_20":14104.5},{"date":"2024-11-19","open":13350,"high":13550,"low":13210,"close":13280,"volume":41220,"rsi_14":37.04,"sma_20":14020.0},{"date":"2024-11-20","open":13290,"high":13510,"low":13030,"close":13150,"volume":56167,"rsi_14":36.68,"sma_20":13897.5,"sma_60":22940.83},{"date":"2024-11-21","open":13120,"high":13300,"low":12680,"close":13100,"volume":101178,"rsi_14":39.83,"sma_20":13817.5,"sma_60":22292.5},{"date":"2024-11-22","open":13090,"high":17030,"low":12710,"close":17020,"volume":6717855,"rsi_14":64.87,"sma_20":13955.5,"sma_60":21870.33},{"date":"2024-11-25","open":16840,"high":17950,"low":16330,"close":17600,"volume":6859392,"rsi_14":67.28,"sma_20":14099.0,"sma_60":21583.67},{"date":"2024-11-26","open":17410,"high":17770,"low":17070,"close":17620,"volume":1699332,"rsi_14":67.58,"sma_20":14256.5,"sma_60":21294.83},{"date":"2024-11-27","open":18620,"high":18790,"low":16590,"close":16790,"volume":2009796,"rsi_14":64.41,"sma_20":14365.5,"sma_60":21063.0},{"date":"2024-11-28","open":16720,"high":17600,"low":16460,"close":16650,"volume":1305836,"rsi_14":63.04,"sma_20":14471.5,"sma_60":20675.5},{"date":"2024-11-29","open":16510,"high":17430,"low":15890,"close":16720,"volume":1307017,"rsi_14":69.63,"sma_20":14604.0,"sma_60":20301.67},{"date":"2024-12-02","open":16710,"high":17250,"low":16260,"close":16260,"volume":527873,"rsi_14":67.63,"sma_20":14687.5,"sma_60":19907.67},{"date":"2024-12-03","open":16260,"high":16620,"low":16160,"close":16450,"volume":303377,"rsi_14":72.4,"sma_20":14781.0,"sma_60":19441.83},{"date":"2024-12-04","open":15800,"high":16100,"low":14900,"close":15200,"volume":367633,"rsi_14":66.45,"sma_20":14813.5,"sma_60":19046.0},{"date":"2024-12-05","open":15110,"high":15820,"low":15000,"close":15390,"volume":313013,"rsi_14":63.87,"sma_20":14875.5,"sma_60":18692.5},{"date":"2024-12-06","open":15200,"high":15380,"low":13230,"close":13850,"volume":390033,"rsi_14":51.93,"sma_20":14855.5,"sma_60":18372.5},{"date":"2024-12-09","open":13570,"high":13850,"low":12200,"close":12200,"volume":300374,"rsi_14":45.1,"sma_20":14795.0,"sma_60":18063.33},{"date":"2024-12-10","open":12070,"high":13480,"low":12070,"close":13370,"volume":223430,"rsi_14":50.91,"sma_20":14803.5,"sma_60":17789.5},{"date":"2024-12-11","open":13600,"high":14110,"low":13390,"close":13870,"volume":120859,"rsi_14":53.08,"sma_20":14862.0,"sma_60":17510.67},{"date":"2024-12-12","open":14000,"high":14120,"low":13560,"close":13850,"volume":90544,"rsi_14":31.59,"sma_20":14944.5,"sma_60":17212.33},{"date":"2024-12-13","open":13690,"high":14330,"low":13690,"close":14070,"volume":110942,"rsi_14":28.61,"sma_20":14996.0,"sma_60":16900.17},{"date":"2024-12-16","open":14210,"high":14380,"low":14020,"close":14180,"volume":109757,"rsi_14":29.38,"sma_20":15031.0,"sma_60":16601.5},{"date":"2024-12-17","open":14380,"high":14580,"low":14120,"close":14450,"volume":112106,"rsi_14":34.96,"sma_20":15089.5,"sma_60":16295.67},{"date":"2024-12-18","open":14390,"high":14870,"low":14290,"close":14690,"volume":129329,"rsi_14":37.56,"sma_20":15166.5,"sma_60":16020.5},{"date":"2024-12-19","open":14210,"high":14370,"low":13980,"close":14080,"volume":99611,"rsi_14":34.32,"sma_20":15215.5,"sma_60":15891.0},{"date":"2024-12-20","open":14070,"high":14070,"low":13030,"close":13030,"volume":154445,"rsi_14":32.08,"sma_20":15016.0,"sma_60":15734.0},{"date":"2024-12-23","open":13120,"high":14190,"low":13000,"close":13930,"volume":103071,"rsi_14":37.04,"sma_20":14832.5,"sma_60":15622.0},{"date":"2024-12-24","open":14030,"high":14160,"low":13400,"close":13400,"volume":59090,"rsi_14":40.0,"sma_20":14621.5,"sma_60":15496.17},{"date":"2024-12-26","open":13570,"high":14110,"low":13440,"close":13710,"volume":78925,"rsi_14":40.79,"sma_20":14467.5,"sma_60":15379.67},{"date":"2024-12-27","open":13500,"high":13570,"low":12600,"close":12950,"volume":96904,"rsi_14":44.6,"sma_20":14282.5,"sma_60":15256.33},{"date":"2024-12-30","open":12900,"high":13540,"low":12810,"close":13240,"volume":47795,"rsi_14":57.45,"sma_20":14108.5,"sma_60":15153.0},{"date":"2025-01-02","open":13300,"high":13610,"low":13220,"close":13500,"volume":54900,"rsi_14":51.07,"sma_20":13970.5,"sma_60":15053.83},{"date":"2025-01-03","open":13630,"high":14440,"low":13500,"close":14340,"volume":116635,"rsi_14":53.67,"sma_20":13865.0,"sma_60":14960.83},{"date":"2025-01-06","open":14580,"high":15100,"low":14420,"close":14970,"volume":156449,"rsi_14":57.98,"sma_20":13853.5,"sma_60":14878.67},{"date":"2025-01-07","open":14940,"high":15140,"low":14610,"close":14940,"volume":104906,"rsi_14":56.37,"sma_20":13831.0,"sma_60":14786.83},{"date":"2025-01-08","open":15290,"high":15290,"low":14880,"close":14970,"volume":157911,"rsi_14":55.85,"sma_20":13887.0,"sma_60":14718.0},{"date":"2025-01-09","open":15140,"high":15180,"low":14610,"close":15060,"volume":96142,"rsi_14":54.64,"sma_20":14030.0,"sma_60":14670.33},{"date":"2025-01-10","open":15060,"high":15060,"low":14550,"close":14640,"volume":51604,"rsi_14":49.63,"sma_20":14093.5,"sma_60":14613.67},{"date":"2025-01-13","open":14700,"high":14770,"low":14440,"close":14480,"volume":48705,"rsi_14":53.17,"sma_20":14124.0,"sma_60":14562.67},{"date":"2025-01-14","open":14630,"high":14640,"low":14210,"close":14450,"volume":40756,"rsi_14":63.45,"sma_20":14154.0,"sma_60":14506.83},{"date":"2025-01-15","open":14360,"high":14590,"low":14010,"close":14310,"volume":50738,"rsi_14":54.2,"sma_20":14166.0,"sma_60":14467.33},{"date":"2025-01-16","open":14400,"high":14610,"low":14340,"close":14410,"volume":48694,"rsi_14":62.35,"sma_20":14177.5,"sma_60":14437.67},{"date":"2025-01-17","open":14410,"high":14440,"low":13750,"close":13910,"volume":62188,"rsi_14":52.34,"sma_20":14150.5,"sma_60":14420.0},{"date":"2025-01-20","open":13910,"high":14740,"low":13740,"close":14600,"volume":144629,"rsi_14":69.6,"sma_20":14146.0,"sma_60":14403.33},{"date":"2025-01-21","open":14440,"high":14580,"low":14020,"close":14020,"volume":80265,"rsi_14":58.67,"sma_20":14143.0,"sma_60":14392.0},{"date":"2025-01-22","open":13890,"high":14220,"low":13820,"close":13820,"volume":50168,"rsi_14":53.6,"sma_20":14182.5,"sma_60":14384.67},{"date":"2025-01-23","open":13820,"high":13920,"low":13350,"close":13610,"volume":52568,"rsi_14":40.42,"sma_20":14166.5,"sma_60":14366.0},{"date":"2025-01-24","open":13410,"high":13740,"low":13410,"close":13480,"volume":29944,"rsi_14":27.49,"sma_20":14170.5,"sma_60":14349.5},{"date":"2025-01-31","open":13200,"high":13400,"low":13140,"close":13160,"volume":48683,"rsi_14":25.28,"sma_20":14143.0,"sma_60":14325.33},{"date":"2025-02-03","open":13000,"high":13130,"low":12550,"close":12580,"volume":76264,"rsi_14":21.2,"sma_20":14124.5,"sma_60":14292.83},{"date":"2025-02-04","open":12550,"high":13290,"low":12550,"close":12990,"volume":62889,"rsi_14":26.85,"sma_20":14112.0,"sma_60":14274.83},{"date":"2025-02-05","open":12990,"high":13300,"low":12970,"close":13070,"volume":28965,"rsi_14":30.99,"sma_20":14090.5,"sma_60":14249.5},{"date":"2025-02-06","open":13060,"high":13340,"low":13060,"close":13290,"volume":35766,"rsi_14":35.8,"sma_20":14038.0,"sma_60":14228.0},{"date":"2025-02-07","open":13290,"high":13380,"low":13060,"close":13130,"volume":28212,"rsi_14":34.72,"sma_20":13946.0,"sma_60":14204.33},{"date":"2025-02-10","open":13100,"high":13550,"low":12800,"close":13440,"volume":43425,"rsi_14":40.31,"sma_20":13871.0,"sma_60":14192.5},{"date":"2025-02-11","open":13440,"high":13660,"low":13290,"close":13290,"volume":41669,"rsi_14":37.67,"sma_20":13787.0,"sma_60":14176.5},{"date":"2025-02-12","open":13240,"high":13440,"low":13110,"close":13320,"volume":41447,"rsi_14":42.75,"sma_20":13700.0,"sma_60":14175.0},{"date":"2025-02-13","open":13270,"high":13550,"low":13130,"close":13220,"volume":28120,"rsi_14":30.17,"sma_20":13629.0,"sma_60":14175.33},{"date":"2025-02-14","open":13130,"high":13380,"low":13130,"close":13240,"volume":30726,"rsi_14":36.64,"sma_20":13567.0,"sma_60":14184.33},{"date":"2025-02-17","open":13300,"high":13910,"low":13300,"close":13750,"volume":74178,"rsi_14":48.92,"sma_20":13532.0,"sma_60":14210.17},{"date":"2025-02-18","open":13750,"high":14240,"low":13500,"close":13920,"volume":128318,"rsi_14":54.86,"sma_20":13512.5,"sma_60":14224.83},{"date":"2025-02-19","open":14180,"high":14190,"low":13830,"close":14180,"volume":81943,"rsi_14":60.54,"sma_20":13501.0,"sma_60":14236.5},{"date":"2025-02-20","open":14420,"high":14650,"low":14060,"close":14400,"volume":115285,"rsi_14":69.25,"sma_20":13525.5,"sma_60":14255.17},{"date":"2025-02-21","open":14400,"high":14830,"low":14290,"close":14290,"volume":102443,"rsi_14":81.09,"sma_20":13510.0,"sma_60":14274.17,"sma_120":18607.5},{"date":"2025-02-24","open":14120,"high":14500,"low":14010,"close":14090,"volume":46759,"rsi_14":71.65,"sma_20":13513.5,"sma_60":14290.67,"sma_120":18291.58},{"date":"2025-02-25","open":14050,"high":14140,"low":13910,"close":14000,"volume":29074,"rsi_14":68.24,"sma_20":13522.5,"sma_60":14240.33,"sma_120":18055.33},{"date":"2025-02-26","open":14010,"high":14100,"low":13830,"close":13950,"volume":30179,"rsi_14":63.87,"sma_20":13539.5,"sma_60":14179.5,"sma_120":17881.58},{"date":"2025-02-27","open":13790,"high":14090,"low":13690,"close":13690,"volume":34564,"rsi_14":61.29,"sma_20":13550.0,"sma_60":14114.0,"sma_120":17704.42},{"date":"2025-02-28","open":13500,"high":13650,"low":13260,"close":13320,"volume":50072,"rsi_14":47.64,"sma_20":13558.0,"sma_60":14056.17,"sma_120":17559.58},{"date":"2025-03-04","open":13110,"high":13360,"low":12910,"close":13340,"volume":54244,"rsi_14":51.04,"sma_20":13596.0,"sma_60":14001.0,"sma_120":17338.25},{"date":"2025-03-05","open":13370,"high":13600,"low":13250,"close":13390,"volume":29444,"rsi_14":51.44,"sma_20":13616.0,"sma_60":13945.5,"sma_120":17123.58},{"date":"2025-03-06","open":13330,"high":13330,"low":13040,"close":13240,"volume":48932,"rsi_14":50.4,"sma_20":13624.5,"sma_60":13895.17,"sma_120":16901.42},{"date":"2025-03-07","open":13010,"high":13600,"low":13010,"close":13220,"volume":30022,"rsi_14":49.6,"sma_20":13621.0,"sma_60":13841.33,"sma_120":16641.58},{"date":"2025-03-10","open":13060,"high":13800,"low":13060,"close":13720,"volume":54757,"rsi_14":49.39,"sma_20":13650.5,"sma_60":13816.67,"sma_120":16431.33},{"date":"2025-03-11","open":13350,"high":13600,"low":13180,"close":13560,"volume":48707,"rsi_14":42.68,"sma_20":13656.5,"sma_60":13786.17,"sma_120":16239.33},{"date":"2025-03-12","open":13550,"high":14070,"low":13460,"close":14020,"volume":55449,"rsi_14":46.99,"sma_20":13693.0,"sma_60":13789.0,"sma_120":16080.75},{"date":"2025-03-13","open":14040,"high":14250,"low":13600,"close":13660,"volume":43784,"rsi_14":36.79,"sma_20":13710.0,"sma_60":13813.33,"sma_120":15938.33},{"date":"2025-03-14","open":13600,"high":14050,"low":13600,"close":14020,"volume":39992,"rsi_14":45.57,"sma_20":13750.0,"sma_60":13824.17,"sma_120":15806.83},{"date":"2025-03-17","open":14030,"high":14110,"low":13710,"close":13800,"volume":27367,"rsi_14":45.28,"sma_20":13778.0,"sma_60":13823.0,"sma_120":15666.83},{"date":"2025-03-18","open":13820,"high":14230,"low":13800,"close":14080,"volume":43400,"rsi_14":51.23,"sma_20":13794.5,"sma_60":13826.83,"sma_120":15519.58},{"date":"2025-03-19","open":14100,"high":14100,"low":13670,"close":13700,"volume":56755,"rsi_14":46.52,"sma_20":13783.5,"sma_60":13820.67,"sma_120":15360.42},{"date":"2025-03-20","open":13990,"high":14030,"low":13430,"close":13460,"volume":40957,"rsi_14":46.78,"sma_20":13747.5,"sma_60":13808.67,"sma_120":15205.08},{"date":"2025-03-21","open":13470,"high":13500,"low":13170,"close":13200,"volume":35460,"rsi_14":48.27,"sma_20":13687.5,"sma_60":13787.83,"sma_120":15041.75},{"date":"2025-03-24","open":13200,"high":13570,"low":13080,"close":13300,"volume":26200,"rsi_14":49.44,"sma_20":13638.0,"sma_60":13764.67,"sma_120":14892.58},{"date":"2025-03-25","open":13220,"high":13440,"low":13110,"close":13220,"volume":40375,"rsi_14":47.62,"sma_20":13594.5,"sma_60":13750.33,"sma_120":14820.67},{"date":"2025-03-26","open":13180,"high":13280,"low":12980,"close":13220,"volume":28828,"rsi_14":49.71,"sma_20":13555.5,"sma_60":13753.5,"sma_120":14743.75},{"date":"2025-03-27","open":13220,"high":13240,"low":12900,"close":12950,"volume":40336,"rsi_14":46.32,"sma_20":13505.5,"sma_60":13737.17,"sma_120":14679.58},{"date":"2025-03-28","open":12900,"high":13010,"low":12370,"close":12500,"volume":71293,"rsi_14":33.15,"sma_20":13446.0,"sma_60":13722.17,"sma_120":14609.17},{"date":"2025-03-31","open":12440,"high":12440,"low":11890,"close":11890,"volume":76372,"rsi_14":29.48,"sma_20":13374.5,"sma_60":13691.83,"sma_120":14535.75},{"date":"2025-04-01","open":11900,"high":12530,"low":11900,"close":12330,"volume":32895,"rsi_14":29.14,"sma_20":13324.0,"sma_60":13681.5,"sma_120":14468.92},{"date":"2025-04-02","open":12330,"high":12590,"low":11990,"close":12080,"volume":37521,"rsi_14":29.95,"sma_20":13258.5,"sma_60":13662.17,"sma_120":14407.58},{"date":"2025-04-03","open":11890,"high":11900,"low":11660,"close":11700,"volume":47025,"rsi_14":20.71,"sma_20":13181.5,"sma_60":13632.17,"sma_120":14343.0},{"date":"2025-04-04","open":11610,"high":12190,"low":11610,"close":11940,"volume":43974,"rsi_14":26.63,"sma_20":13117.5,"sma_60":13592.17,"sma_120":14276.5},{"date":"2025-04-07","open":11610,"high":11610,"low":10950,"close":10990,"volume":65585,"rsi_14":16.77,"sma_20":12981.0,"sma_60":13525.83,"sma_120":14202.25},{"date":"2025-04-08","open":11030,"high":11410,"low":11030,"close":11190,"volume":56917,"rsi_14":21.92,"sma_20":12862.5,"sma_60":13463.33,"sma_120":14125.08},{"date":"2025-04-09","open":10810,"high":11080,"low":10550,"close":10690,"volume":87668,"rsi_14":20.72,"sma_20":12696.0,"sma_60":13392.0,"sma_120":14055.0},{"date":"2025-04-10","open":11050,"high":11440,"low":11010,"close":11420,"volume":51235,"rsi_14":32.88,"sma_20":12584.0,"sma_60":13331.33,"sma_120":14000.83},{"date":"2025-04-11","open":11300,"high":12000,"low":11200,"close":12000,"volume":30904,"rsi_14":38.56,"sma_20":12483.0,"sma_60":13287.33,"sma_120":13950.5},{"date":"2025-04-14","open":12030,"high":12310,"low":12020,"close":12240,"volume":25357,"rsi_14":41.61,"sma_20":12405.0,"sma_60":13250.0,"sma_120":13906.33},{"date":"2025-04-15","open":12290,"high":12480,"low":12050,"close":12470,"volume":22085,"rsi_14":43.82,"sma_20":12324.5,"sma_60":13217.0,"sma_120":13861.92},{"date":"2025-04-16","open":12460,"high":12470,"low":12280,"close":12280,"volume":24242,"rsi_14":44.41,"sma_20":12253.5,"sma_60":13183.17,"sma_120":13825.25},{"date":"2025-04-17","open":12230,"high":12630,"low":12230,"close":12490,"volume":20807,"rsi_14":49.91,"sma_20":12205.0,"sma_60":13151.17,"sma_120":13794.42},{"date":"2025-04-18","open":12420,"high":12610,"low":12250,"close":12510,"volume":15110,"rsi_14":56.01,"sma_20":12170.5,"sma_60":13127.83,"sma_120":13773.92},{"date":"2025-04-21","open":12590,"high":12880,"low":12500,"close":12720,"volume":35488,"rsi_14":53.96,"sma_20":12141.5,"sma_60":13096.5,"sma_120":13749.92},{"date":"2025-04-22","open":12590,"high":12790,"low":12360,"close":12780,"volume":17586,"rsi_14":57.38,"sma_20":12119.5,"sma_60":13075.83,"sma_120":13733.92},{"date":"2025-04-23","open":12900,"high":12920,"low":12690,"close":12750,"volume":21038,"rsi_14":61.96,"sma_20":12096.0,"sma_60":13058.0,"sma_120":13721.33},{"date":"2025-04-24","open":12700,"high":12900,"low":12650,"close":12840,"volume":14562,"rsi_14":60.61,"sma_20":12090.5,"sma_60":13045.17,"sma_120":13705.58},{"date":"2025-04-25","open":12950,"high":12960,"low":12630,"close":12720,"volume":21187,"rsi_14":75.37,"sma_20":12101.5,"sma_60":13032.5,"sma_120":13691.0},{"date":"2025-04-28","open":12730,"high":12940,"low":12530,"close":12660,"volume":23275,"rsi_14":72.48,"sma_20":12140.0,"sma_60":13024.17,"sma_120":13674.75},{"date":"2025-04-29","open":12540,"high":12700,"low":12370,"close":12520,"volume":26327,"rsi_14":81.44,"sma_20":12149.5,"sma_60":13023.17,"sma_120":13658.0},{"date":"2025-04-30","open":12520,"high":12590,"low":12140,"close":12210,"volume":19641,"rsi_14":65.86,"sma_20":12156.0,"sma_60":13010.17,"sma_120":13642.5},{"date":"2025-05-02","open":12210,"high":12290,"low":12000,"close":12050,"volume":25840,"rsi_14":51.21,"sma_20":12173.5,"sma_60":12993.17,"sma_120":13621.33},{"date":"2025-05-07","open":12000,"high":12250,"low":11930,"close":12210,"volume":22404,"rsi_14":49.25,"sma_20":12187.0,"sma_60":12975.17,"sma_120":13601.58},{"date":"2025-05-08","open":12210,"high":12620,"low":12160,"close":12470,"volume":31773,"rsi_14":50.0,"sma_20":12261.0,"sma_60":12964.17,"sma_120":13584.25},{"date":"2025-05-09","open":12390,"high":12590,"low":12220,"close":12590,"volume":17662,"rsi_14":57.95,"sma_20":12331.0,"sma_60":12950.0,"sma_120":13571.25},{"date":"2025-05-12","open":12590,"high":12740,"low":12360,"close":12620,"volume":31364,"rsi_14":53.67,"sma_20":12427.5,"sma_60":12938.83,"sma_120":13557.67},{"date":"2025-05-13","open":12600,"high":12870,"low":12450,"close":12500,"volume":29878,"rsi_14":49.73,"sma_20":12481.5,"sma_60":12925.17,"sma_120":13550.08},{"date":"2025-05-14","open":12600,"high":12600,"low":12310,"close":12490,"volume":20692,"rsi_14":43.11,"sma_20":12506.0,"sma_60":12913.0,"sma_120":13544.17},{"date":"2025-05-15","open":12350,"high":12510,"low":12250,"close":12300,"volume":22890,"rsi_14":36.67,"sma_20":12509.0,"sma_60":12897.33,"sma_120":13540.83},{"date":"2025-05-16","open":12480,"high":12480,"low":11850,"close":11930,"volume":48030,"rsi_14":30.84,"sma_20":12482.0,"sma_60":12867.0,"sma_120":13538.58},{"date":"2025-05-19","open":11940,"high":12150,"low":11720,"close":11730,"volume":30226,"rsi_14":25.33,"sma_20":12454.5,"sma_60":12830.5,"sma_120":13527.67},{"date":"2025-05-20","open":11800,"high":11990,"low":11730,"close":11870,"volume":24075,"rsi_14":31.28,"sma_20":12423.5,"sma_60":12792.0,"sma_120":13514.25},{"date":"2025-05-21","open":11880,"high":12180,"low":11870,"close":12010,"volume":13655,"rsi_14":36.17,"sma_20":12398.5,"sma_60":12752.17,"sma_120":13503.67},{"date":"2025-05-22","open":11890,"high":12240,"low":11850,"close":11990,"volume":28486,"rsi_14":38.12,"sma_20":12362.0,"sma_60":12713.83,"sma_120":13494.0},{"date":"2025-05-23","open":11930,"high":12060,"low":11600,"close":11710,"volume":32232,"rsi_14":38.64,"sma_20":12308.5,"sma_60":12674.17,"sma_120":13482.42},{"date":"2025-05-26","open":11700,"high":11830,"low":11600,"close":11660,"volume":28826,"rsi_14":40.67,"sma_20":12254.0,"sma_60":12635.17,"sma_120":13437.75},{"date":"2025-05-27","open":11600,"high":11860,"low":11560,"close":11860,"volume":14795,"rsi_14":41.78,"sma_20":12205.0,"sma_60":12600.33,"sma_120":13389.92},{"date":"2025-05-28","open":11860,"high":11980,"low":11800,"close":11850,"volume":14731,"rsi_14":33.51,"sma_20":12161.5,"sma_60":12569.67,"sma_120":13341.83},{"date":"2025-05-29","open":11860,"high":11980,"low":11730,"close":11760,"volume":10359,"rsi_14":27.57,"sma_20":12116.5,"sma_60":12543.67,"sma_120":13299.92},{"date":"2025-05-30","open":11730,"high":11940,"low":11220,"close":11500,"volume":52035,"rsi_14":23.08,"sma_20":12065.5,"sma_60":12513.0,"sma_120":13257.0},{"date":"2025-06-02","open":11510,"high":11530,"low":11240,"close":11270,"volume":23317,"rsi_14":21.92,"sma_20":12018.5,"sma_60":12477.67,"sma_120":13211.58},{"date":"2025-06-04","open":11310,"high":11440,"low":11240,"close":11390,"volume":21936,"rsi_14":26.09,"sma_20":11985.5,"sma_60":12446.83,"sma_120":13171.0},{"date":"2025-06-05","open":11310,"high":11680,"low":11310,"close":11660,"volume":27278,"rsi_14":36.55,"sma_20":11958.0,"sma_60":12420.83,"sma_120":13131.08},{"date":"2025-06-09","open":11660,"high":11810,"low":11460,"close":11760,"volume":22070,"rsi_14":45.97,"sma_20":11922.5,"sma_60":12388.17,"sma_120":13102.42},{"date":"2025-06-10","open":11800,"high":11800,"low":11510,"close":11770,"volume":19709,"rsi_14":51.04,"sma_20":11881.5,"sma_60":12358.33,"sma_120":13072.25},{"date":"2025-06-11","open":11780,"high":11830,"low":11600,"close":11700,"volume":19392,"rsi_14":45.41,"sma_20":11835.5,"sma_60":12319.67,"sma_120":13054.33},{"date":"2025-06-12","open":11690,"high":11800,"low":11640,"close":11680,"volume":22711,"rsi_14":40.46,"sma_20":11794.5,"sma_60":12286.67,"sma_120":13050.0},{"date":"2025-06-13","open":11800,"high":11890,"low":11510,"close":11890,"volume":42298,"rsi_14":47.4,"sma_20":11764.5,"sma_60":12251.17,"sma_120":13037.67},{"date":"2025-06-16","open":11770,"high":11770,"low":11510,"close":11590,"volume":23179,"rsi_14":46.91,"sma_20":11729.0,"sma_60":12214.33,"sma_120":13018.67},{"date":"2025-06-17","open":11600,"high":11800,"low":10930,"close":11630,"volume":40541,"rsi_14":49.22,"sma_20":11714.0,"sma_60":12173.5,"sma_120":13000.17},{"date":"2025-06-18","open":11700,"high":11730,"low":11520,"close":11570,"volume":16425,"rsi_14":41.9,"sma_20":11706.0,"sma_60":12138.0,"sma_120":12979.33},{"date":"2025-06-19","open":11570,"high":11690,"low":11510,"close":11640,"volume":14932,"rsi_14":44.32,"sma_20":11694.5,"sma_60":12107.67,"sma_120":12958.17},{"date":"2025-06-20","open":11640,"high":11690,"low":11450,"close":11480,"volume":33203,"rsi_14":42.71,"sma_20":11668.0,"sma_60":12079.0,"sma_120":12933.42},{"date":"2025-06-23","open":11400,"high":11550,"low":11050,"close":11150,"volume":39463,"rsi_14":41.21,"sma_20":11626.0,"sma_60":12043.17,"sma_120":12903.92},{"date":"2025-06-24","open":11170,"high":11350,"low":10990,"close":11300,"volume":74873,"rsi_14":50.79,"sma_20":11605.5,"sma_60":12011.17,"sma_120":12880.75},{"date":"2025-06-25","open":11300,"high":11300,"low":11030,"close":11080,"volume":21267,"rsi_14":42.29,"sma_20":11576.5,"sma_60":11975.5,"sma_120":12864.5},{"date":"2025-06-26","open":11080,"high":11150,"low":10820,"close":11040,"volume":32646,"rsi_14":32.58,"sma_20":11535.5,"sma_60":11943.67,"sma_120":12840.42},{"date":"2025-06-27","open":10980,"high":11080,"low":10820,"close":10820,"volume":29713,"rsi_14":25.26,"sma_20":11484.0,"sma_60":11915.67,"sma_120":12818.92},{"date":"2025-06-30","open":10780,"high":11060,"low":10600,"close":10720,"volume":17257,"rsi_14":23.62,"sma_20":11432.0,"sma_60":11896.17,"sma_120":12794.0},{"date":"2025-07-01","open":10630,"high":10820,"low":10630,"close":10740,"volume":16869,"rsi_14":25.26,"sma_20":11394.0,"sma_60":11869.67,"sma_120":12775.58},{"date":"2025-07-02","open":10840,"high":10920,"low":10570,"close":10610,"volume":36032,"rsi_14":23.9,"sma_20":11361.0,"sma_60":11845.17,"sma_120":12753.67},{"date":"2025-07-03","open":10620,"high":11260,"low":10620,"close":11080,"volume":37971,"rsi_14":32.47,"sma_20":11345.5,"sma_60":11834.83,"sma_120":12733.5},{"date":"2025-07-04","open":11080,"high":11280,"low":10940,"close":10990,"volume":25255,"rsi_14":35.71,"sma_20":11312.0,"sma_60":11819.0,"sma_120":12705.58},{"date":"2025-07-07","open":10970,"high":11120,"low":10900,"close":10970,"volume":17906,"rsi_14":34.13,"sma_20":11272.5,"sma_60":11818.67,"sma_120":12672.25},{"date":"2025-07-08","open":10880,"high":11150,"low":10810,"close":10810,"volume":38238,"rsi_14":32.57,"sma_20":11224.5,"sma_60":11812.33,"sma_120":12637.83},{"date":"2025-07-09","open":10980,"high":10980,"low":10700,"close":10950,"volume":14448,"rsi_14":34.67,"sma_20":11187.0,"sma_60":11816.67,"sma_120":12604.33},{"date":"2025-07-10","open":10990,"high":11080,"low":10870,"close":11000,"volume":14100,"rsi_14":38.79,"sma_20":11153.0,"sma_60":11809.67,"sma_120":12570.5},{"date":"2025-07-11","open":10910,"high":11190,"low":10890,"close":11020,"volume":13956,"rsi_14":46.45,"sma_20":11109.5,"sma_60":11793.33,"sma_120":12540.33},{"date":"2025-07-14","open":11000,"high":11030,"low":10720,"close":10790,"volume":17560,"rsi_14":36.65,"sma_20":11069.5,"sma_60":11769.17,"sma_120":12509.58},{"date":"2025-07-15","open":10730,"high":11690,"low":10730,"close":11270,"volume":82881,"rsi_14":54.38,"sma_20":11051.5,"sma_60":11749.17,"sma_120":12483.08},{"date":"2025-07-16","open":11260,"high":11260,"low":10860,"close":10970,"volume":25548,"rsi_14":48.56,"sma_20":11021.5,"sma_60":11727.33,"sma_120":12455.25},{"date":"2025-07-17","open":11010,"high":11310,"low":10830,"close":11260,"volume":28095,"rsi_14":58.8,"sma_20":11002.5,"sma_60":11706.83,"sma_120":12429.0},{"date":"2025-07-18","open":11180,"high":11300,"low":11000,"close":11160,"volume":12837,"rsi_14":58.8,"sma_20":10986.5,"sma_60":11684.33,"sma_120":12406.08},{"date":"2025-07-21","open":11160,"high":11270,"low":11050,"close":11190,"volume":10308,"rsi_14":58.96,"sma_20":10988.5,"sma_60":11658.83,"sma_120":12377.67},{"date":"2025-07-22","open":11200,"high":11250,"low":10870,"close":10930,"volume":15610,"rsi_14":56.06,"sma_20":10970.0,"sma_60":11628.0,"sma_120":12351.92},{"date":"2025-07-23","open":10880,"high":11170,"low":10810,"close":10930,"volume":10870,"rsi_14":46.54,"sma_20":10962.5,"sma_60":11597.67,"sma_120":12327.83},{"date":"2025-07-24","open":10860,"high":11180,"low":10730,"close":10780,"volume":19374,"rsi_14":45.29,"sma_20":10949.5,"sma_60":11563.33,"sma_120":12304.25},{"date":"2025-07-25","open":10780,"high":10990,"low":10740,"close":10810,"volume":13337,"rsi_14":46.43,"sma_20":10949.0,"sma_60":11531.5,"sma_120":12282.0},{"date":"2025-07-28","open":10970,"high":10970,"low":10630,"close":10710,"volume":15327,"rsi_14":47.71,"sma_20":10948.5,"sma_60":11499.0,"sma_120":12261.58},{"date":"2025-07-29","open":10610,"high":10820,"low":10610,"close":10790,"volume":6702,"rsi_14":46.23,"sma_20":10951.0,"sma_60":11470.17,"sma_120":12246.67},{"date":"2025-07-30","open":10780,"high":11070,"low":10650,"close":11000,"volume":16705,"rsi_14":50.0,"sma_20":10970.5,"sma_60":11450.0,"sma_120":12230.08},{"date":"2025-07-31","open":10990,"high":11050,"low":10750,"close":10960,"volume":17165,"rsi_14":48.7,"sma_20":10964.5,"sma_60":11431.83,"sma_120":12212.5},{"date":"2025-08-01","open":10880,"high":10890,"low":10480,"close":10620,"volume":31628,"rsi_14":46.47,"sma_20":10946.0,"sma_60":11405.33,"sma_120":12190.25},{"date":"2025-08-04","open":10620,"high":10790,"low":10470,"close":10590,"volume":13974,"rsi_14":32.65,"sma_20":10927.0,"sma_60":11374.0,"sma_120":12169.08},{"date":"2025-08-05","open":10750,"high":10850,"low":10590,"close":10760,"volume":9707,"rsi_14":44.26,"sma_20":10924.5,"sma_60":11343.5,"sma_120":12146.75},{"date":"2025-08-06","open":10720,"high":11030,"low":10640,"close":11020,"volume":15575,"rsi_14":43.33,"sma_20":10928.0,"sma_60":11316.83,"sma_120":12127.83},{"date":"2025-08-07","open":11030,"high":11060,"low":10840,"close":10940,"volume":7954,"rsi_14":43.82,"sma_20":10925.0,"sma_60":11290.83,"sma_120":12108.0},{"date":"2025-08-08","open":10860,"high":11110,"low":10860,"close":11000,"volume":20968,"rsi_14":44.75,"sma_20":10924.0,"sma_60":11266.0,"sma_120":12089.5},{"date":"2025-08-11","open":10910,"high":11200,"low":10910,"close":11180,"volume":21376,"rsi_14":57.23,"sma_20":10943.5,"sma_60":11247.33,"sma_120":12072.33},{"date":"2025-08-12","open":11080,"high":11460,"low":11080,"close":11340,"volume":36598,"rsi_14":60.85,"sma_20":10947.0,"sma_60":11237.5,"sma_120":12052.25},{"date":"2025-08-13","open":11410,"high":11530,"low":11210,"close":11430,"volume":31785,"rsi_14":67.76,"sma_20":10970.0,"sma_60":11232.5,"sma_120":12031.5},{"date":"2025-08-14","open":11430,"high":11650,"low":11190,"close":11360,"volume":22059,"rsi_14":64.71,"sma_20":10975.0,"sma_60":11224.0,"sma_120":12008.0},{"date":"2025-08-18","open":11350,"high":11350,"low":10810,"close":11200,"volume":21932,"rsi_14":62.69,"sma_20":10977.0,"sma_60":11210.5,"sma_120":11981.33},{"date":"2025-08-19","open":11200,"high":11280,"low":10580,"close":10900,"volume":29588,"rsi_14":52.56,"sma_20":10962.5,"sma_60":11192.33,"sma_120":11953.08},{"date":"2025-08-20","open":10810,"high":11010,"low":10360,"close":10510,"volume":34295,"rsi_14":39.48,"sma_20":10941.5,"sma_60":11172.33,"sma_120":11923.25},{"date":"2025-08-21","open":10510,"high":10960,"low":10510,"close":10590,"volume":42587,"rsi_14":42.19,"sma_20":10924.5,"sma_60":11154.5,"sma_120":11894.83},{"date":"2025-08-22","open":10590,"high":10820,"low":10580,"close":10600,"volume":9954,"rsi_14":49.51,"sma_20":10915.5,"sma_60":11133.5,"sma_120":11866.92},{"date":"2025-08-25","open":10610,"high":10940,"low":10610,"close":10800,"volume":9586,"rsi_14":54.75,"sma_20":10915.0,"sma_60":11116.0,"sma_120":11842.83},{"date":"2025-08-26","open":10610,"high":10850,"low":10590,"close":10600,"volume":15170,"rsi_14":46.43,"sma_20":10909.5,"sma_60":11096.67,"sma_120":11820.17},{"date":"2025-08-27","open":10610,"high":10630,"low":10360,"close":10500,"volume":23761,"rsi_14":37.5,"sma_20":10895.0,"sma_60":11080.0,"sma_120":11796.5},{"date":"2025-08-28","open":10500,"high":10500,"low":10150,"close":10360,"volume":38319,"rsi_14":36.45,"sma_20":10863.0,"sma_60":11064.83,"sma_120":11771.25},{"date":"2025-08-29","open":10360,"high":10400,"low":10010,"close":10030,"volume":50560,"rsi_14":29.88,"sma_20":10816.5,"sma_60":11042.17,"sma_120":11744.5},{"date":"2025-09-01","open":9940,"high":10140,"low":9810,"close":9840,"volume":33175,"rsi_14":22.31,"sma_20":10777.5,"sma_60":11011.83,"sma_120":11716.33},{"date":"2025-09-02","open":9870,"high":10010,"low":9870,"close":9990,"volume":9845,"rsi_14":21.99,"sma_20":10747.5,"sma_60":10982.33,"sma_120":11685.25},{"date":"2025-09-03","open":9810,"high":10180,"low":9810,"close":10130,"volume":21781,"rsi_14":23.58,"sma_20":10716.0,"sma_60":10955.0,"sma_120":11656.67},{"date":"2025-09-04","open":10060,"high":10200,"low":10060,"close":10150,"volume":17371,"rsi_14":24.9,"sma_20":10672.5,"sma_60":10929.17,"sma_120":11624.42},{"date":"2025-09-05","open":10190,"high":10190,"low":10070,"close":10120,"volume":14914,"rsi_14":26.32,"sma_20":10631.5,"sma_60":10903.17,"sma_120":11594.92},{"date":"2025-09-08","open":10130,"high":10330,"low":10060,"close":10310,"volume":20148,"rsi_14":36.41,"sma_20":10597.0,"sma_60":10876.83,"sma_120":11564.0},{"date":"2025-09-09","open":10220,"high":10450,"low":10220,"close":10300,"volume":18329,"rsi_14":44.13,"sma_20":10553.0,"sma_60":10855.33,"sma_120":11534.83},{"date":"2025-09-10","open":10420,"high":10420,"low":10250,"close":10390,"volume":17380,"rsi_14":44.44,"sma_20":10505.5,"sma_60":10834.67,"sma_120":11504.08},{"date":"2025-09-11","open":10380,"high":10480,"low":10300,"close":10400,"volume":19797,"rsi_14":44.44,"sma_20":10454.0,"sma_60":10815.17,"sma_120":11476.58},{"date":"2025-09-12","open":10400,"high":10520,"low":10310,"close":10460,"volume":21224,"rsi_14":39.76,"sma_20":10409.0,"sma_60":10795.5,"sma_120":11451.58},{"date":"2025-09-15","open":10410,"high":10460,"low":10210,"close":10450,"volume":13410,"rsi_14":44.9,"sma_20":10371.5,"sma_60":10778.33,"sma_120":11428.67},{"date":"2025-09-16","open":10380,"high":10450,"low":10290,"close":10410,"volume":15252,"rsi_14":46.81,"sma_20":10347.0,"sma_60":10766.0,"sma_120":11404.58},{"date":"2025-09-17","open":10310,"high":10310,"low":10130,"close":10200,"volume":17102,"rsi_14":44.59,"sma_20":10331.5,"sma_60":10747.67,"sma_120":11379.42},{"date":"2025-09-18","open":10321,"high":10361,"low":10220,"close":10230,"volume":8421,"rsi_14":55.46,"sma_20":10310.0,"sma_60":10732.33,"sma_120":11353.92},{"date":"2025-09-19","open":10400,"high":10400,"low":10130,"close":10210,"volume":19683,"rsi_14":67.62,"sma_20":10290.5,"sma_60":10718.5,"sma_120":11331.08},{"date":"2025-09-22","open":10200,"high":10300,"low":10110,"close":10180,"volume":18204,"rsi_14":60.22,"sma_20":10259.5,"sma_60":10707.83,"sma_120":11311.75},{"date":"2025-09-23","open":10180,"high":10920,"low":10070,"close":10440,"volume":48476,"rsi_14":64.76,"sma_20":10251.5,"sma_60":10703.17,"sma_120":11299.67},{"date":"2025-09-24","open":10440,"high":10500,"low":10100,"close":10370,"volume":30571,"rsi_14":60.0,"sma_20":10245.0,"sma_60":10697.0,"sma_120":11283.33},{"date":"2025-09-25","open":10370,"high":10370,"low":10220,"close":10300,"volume":6869,"rsi_14":57.89,"sma_20":10242.0,"sma_60":10691.83,"sma_120":11268.5},{"date":"2025-09-26","open":10250,"high":10280,"low":9910,"close":9910,"volume":48145,"rsi_14":35.07,"sma_20":10236.0,"sma_60":10672.33,"sma_120":11253.58},{"date":"2025-09-29","open":9920,"high":10170,"low":9890,"close":9910,"volume":6881,"rsi_14":35.34,"sma_20":10239.5,"sma_60":10654.33,"sma_120":11236.67},{"date":"2025-09-30","open":9870,"high":10010,"low":9820,"close":9960,"volume":11255,"rsi_14":33.33,"sma_20":10238.0,"sma_60":10637.5,"sma_120":11228.08},{"date":"2025-10-01","open":9960,"high":10020,"low":9720,"close":9730,"volume":22220,"rsi_14":27.81,"sma_20":10218.0,"sma_60":10619.5,"sma_120":11215.92},{"date":"2025-10-02","open":9740,"high":9950,"low":9690,"close":9800,"volume":10935,"rsi_14":27.33,"sma_20":10199.5,"sma_60":10600.0,"sma_120":11208.33},{"date":"2025-10-10","open":9740,"high":9810,"low":9590,"close":9750,"volume":24589,"rsi_14":26.97,"sma_20":10181.0,"sma_60":10579.17,"sma_120":11194.42},{"date":"2025-10-13","open":9430,"high":9730,"low":9400,"close":9570,"volume":18850,"rsi_14":24.7,"sma_20":10144.0,"sma_60":10555.0,"sma_120":11174.17},{"date":"2025-10-14","open":9550,"high":9810,"low":9470,"close":9540,"volume":20805,"rsi_14":27.7,"sma_20":10106.0,"sma_60":10534.17,"sma_120":11151.67},{"date":"2025-10-15","open":9540,"high":9930,"low":9540,"close":9910,"volume":18246,"rsi_14":43.09,"sma_20":10082.0,"sma_60":10511.5,"sma_120":11130.33},{"date":"2025-10-16","open":9910,"high":10000,"low":9790,"close":9900,"volume":18077,"rsi_14":41.24,"sma_20":10057.0,"sma_60":10493.67,"sma_120":11110.5},{"date":"2025-10-17","open":9810,"high":10100,"low":9810,"close":10010,"volume":16057,"rsi_14":45.41,"sma_20":10034.5,"sma_60":10472.83,"sma_120":11089.83},{"date":"2025-10-20","open":9950,"high":10100,"low":9950,"close":10030,"volume":17894,"rsi_14":37.27,"sma_20":10013.5,"sma_60":10454.0,"sma_120":11069.17},{"date":"2025-10-21","open":10100,"high":10100,"low":9890,"close":9900,"volume":16256,"rsi_14":35.93,"sma_20":9988.0,"sma_60":10432.5,"sma_120":11045.67},{"date":"2025-10-22","open":10000,"high":10000,"low":9820,"close":9920,"volume":10199,"rsi_14":38.27,"sma_20":9974.0,"sma_60":10415.67,"sma_120":11021.83},{"date":"2025-10-23","open":9920,"high":9920,"low":9680,"close":9710,"volume":13932,"rsi_14":43.06,"sma_20":9951.5,"sma_60":10395.33,"sma_120":10996.5},{"date":"2025-10-24","open":9710,"high":9760,"low":9410,"close":9490,"volume":49963,"rsi_14":37.35,"sma_20":9915.5,"sma_60":10373.83,"sma_120":10968.58},{"date":"2025-10-27","open":9580,"high":9580,"low":9390,"close":9450,"volume":43780,"rsi_14":34.55,"sma_20":9879.0,"sma_60":10351.17,"sma_120":10941.33},{"date":"2025-10-28","open":9460,"high":9690,"low":9340,"close":9340,"volume":36926,"rsi_14":37.25,"sma_20":9824.0,"sma_60":10328.33,"sma_120":10913.67},{"date":"2025-10-29","open":9420,"high":9420,"low":9060,"close":9120,"volume":57399,"rsi_14":30.59,"sma_20":9761.5,"sma_60":10300.5,"sma_120":10885.33},{"date":"2025-10-30","open":9180,"high":9180,"low":8920,"close":9050,"volume":28837,"rsi_14":29.89,"sma_20":9699.0,"sma_60":10268.0,"sma_120":10859.0},{"date":"2025-10-31","open":9420,"high":9420,"low":9000,"close":9010,"volume":17595,"rsi_14":32.5,"sma_20":9654.0,"sma_60":10235.5,"sma_120":10833.67},{"date":"2025-11-03","open":9010,"high":9040,"low":8800,"close":8840,"volume":46258,"rsi_14":29.89,"sma_20":9600.5,"sma_60":10205.83,"sma_120":10805.58},{"date":"2025-11-04","open":8800,"high":9420,"low":8780,"close":9160,"volume":42628,"rsi_14":27.81,"sma_20":9560.5,"sma_60":10182.0,"sma_120":10778.0},{"date":"2025-11-05","open":9170,"high":9300,"low":8730,"close":8850,"volume":56083,"rsi_14":23.62,"sma_20":9516.5,"sma_60":10150.17,"sma_120":10746.83},{"date":"2025-11-06","open":9280,"high":9280,"low":8910,"close":9000,"volume":32157,"rsi_14":25.12,"sma_20":9477.5,"sma_60":10116.5,"sma_120":10716.67},{"date":"2025-11-07","open":8990,"high":8990,"low":8600,"close":8630,"volume":30347,"rsi_14":20.59,"sma_20":9421.5,"sma_60":10078.0,"sma_120":10684.42},{"date":"2025-11-10","open":8630,"high":9110,"low":8630,"close":9100,"volume":25502,"rsi_14":35.29,"sma_20":9398.0,"sma_60":10046.33,"sma_120":10656.17},{"date":"2025-11-11","open":9110,"high":9370,"low":8910,"close":8990,"volume":8118,"rsi_14":33.45,"sma_20":9370.5,"sma_60":10009.83,"sma_120":10628.58},{"date":"2025-11-12","open":8830,"high":9370,"low":8830,"close":9200,"volume":10281,"rsi_14":40.93,"sma_20":9335.0,"sma_60":9974.17,"sma_120":10605.83},{"date":"2025-11-13","open":9180,"high":9390,"low":9130,"close":9230,"volume":15604,"rsi_14":45.04,"sma_20":9301.5,"sma_60":9937.5,"sma_120":10585.0},{"date":"2025-11-14","open":9160,"high":9700,"low":9000,"close":9130,"volume":20197,"rsi_14":44.03,"sma_20":9257.5,"sma_60":9900.33,"sma_120":10562.17},{"date":"2025-11-17","open":9150,"high":9290,"low":9010,"close":9150,"volume":12492,"rsi_14":46.33,"sma_20":9213.5,"sma_60":9866.17,"sma_120":10538.33},{"date":"2025-11-18","open":9050,"high":9330,"low":8710,"close":8740,"volume":15923,"rsi_14":43.17,"sma_20":9155.5,"sma_60":9830.17,"sma_120":10511.25},{"date":"2025-11-19","open":8910,"high":8910,"low":8630,"close":8630,"volume":21531,"rsi_14":42.55,"sma_20":9091.0,"sma_60":9798.83,"sma_120":10485.58},{"date":"2025-11-20","open":8610,"high":8900,"low":8610,"close":8830,"volume":11725,"rsi_14":46.98,"sma_20":9047.0,"sma_60":9769.5,"sma_120":10462.0},{"date":"2025-11-21","open":8610,"high":8830,"low":8580,"close":8580,"volume":19229,"rsi_14":45.75,"sma_20":9001.5,"sma_60":9735.83,"sma_120":10434.67},{"date":"2025-11-24","open":8600,"high":8870,"low":8390,"close":8390,"volume":31682,"rsi_14":36.86,"sma_20":8948.5,"sma_60":9695.67,"sma_120":10405.83},{"date":"2025-11-25","open":8400,"high":8650,"low":8330,"close":8490,"volume":14617,"rsi_14":43.38,"sma_20":8906.0,"sma_60":9660.5,"sma_120":10378.58},{"date":"2025-11-26","open":8420,"high":8600,"low":8420,"close":8440,"volume":21146,"rsi_14":39.31,"sma_20":8872.0,"sma_60":9626.17,"sma_120":10353.08},{"date":"2025-11-27","open":8500,"high":8590,"low":8430,"close":8500,"volume":14569,"rsi_14":47.19,"sma_20":8844.5,"sma_60":9595.17,"sma_120":10330.0},{"date":"2025-11-28","open":8570,"high":10800,"low":8550,"close":10500,"volume":1107215,"rsi_14":68.23,"sma_20":8919.0,"sma_60":9603.0,"sma_120":10322.58},{"date":"2025-12-01","open":10380,"high":10580,"low":10040,"close":10110,"volume":195482,"rsi_14":63.59,"sma_20":8982.5,"sma_60":9607.5,"sma_120":10309.67},{"date":"2025-12-02","open":10120,"high":10240,"low":9810,"close":10230,"volume":102737,"rsi_14":62.78,"sma_20":9036.0,"sma_60":9611.5,"sma_120":10296.92},{"date":"2025-12-03","open":10260,"high":10330,"low":9980,"close":10050,"volume":56184,"rsi_14":59.81,"sma_20":9096.0,"sma_60":9610.17,"sma_120":10282.58},{"date":"2025-12-04","open":10050,"high":10250,"low":9870,"close":10120,"volume":48771,"rsi_14":61.93,"sma_20":9152.0,"sma_60":9609.67,"sma_120":10269.42},{"date":"2025-12-05","open":10120,"high":10240,"low":9210,"close":9710,"volume":56047,"rsi_14":56.17,"sma_20":9206.0,"sma_60":9602.83,"sma_120":10253.0},{"date":"2025-12-08","open":9610,"high":10070,"low":9600,"close":9650,"volume":41954,"rsi_14":60.86,"sma_20":9233.5,"sma_60":9591.83,"sma_120":10234.33},{"date":"2025-12-09","open":9680,"high":9980,"low":9540,"close":9790,"volume":29058,"rsi_14":63.74,"sma_20":9273.5,"sma_60":9583.33,"sma_120":10219.33},{"date":"2025-12-10","open":9700,"high":9770,"low":9550,"close":9630,"volume":22716,"rsi_14":59.57,"sma_20":9295.0,"sma_60":9570.67,"sma_120":10202.67},{"date":"2025-12-11","open":9680,"high":9950,"low":9600,"close":9740,"volume":31285,"rsi_14":64.36,"sma_20":9320.5,"sma_60":9559.67,"sma_120":10187.42},{"date":"2025-12-12","open":9890,"high":9890,"low":9610,"close":9820,"volume":17746,"rsi_14":68.19,"sma_20":9355.0,"sma_60":9549.0,"sma_120":10172.25},{"date":"2025-12-15","open":9820,"high":9820,"low":9560,"close":9650,"volume":17694,"rsi_14":64.5,"sma_20":9380.0,"sma_60":9535.67,"sma_120":10157.0},{"date":"2025-12-16","open":9680,"high":9700,"low":9490,"close":9580,"volume":28078,"rsi_14":64.18,"sma_20":9422.0,"sma_60":9521.83,"sma_120":10143.92},{"date":"2025-12-17","open":9600,"high":10400,"low":9450,"close":9860,"volume":89016,"rsi_14":66.04,"sma_20":9483.5,"sma_60":9516.17,"sma_120":10131.92},{"date":"2025-12-18","open":9700,"high":10150,"low":9660,"close":10000,"volume":49895,"rsi_14":39.5,"sma_20":9542.0,"sma_60":9513.5,"sma_120":10122.92},{"date":"2025-12-19","open":9980,"high":10500,"low":9900,"close":10270,"volume":103150,"rsi_14":53.54,"sma_20":9626.5,"sma_60":9514.5,"sma_120":10116.5},{"date":"2025-12-22","open":10530,"high":10790,"low":10200,"close":10270,"volume":91854,"rsi_14":50.93,"sma_20":9720.5,"sma_60":9516.0,"sma_120":10111.92},{"date":"2025-12-23","open":10270,"high":10320,"low":9990,"close":10000,"volume":24733,"rsi_14":48.88,"sma_20":9796.0,"sma_60":9508.67,"sma_120":10105.92},{"date":"2025-12-24","open":10000,"high":10030,"low":9670,"close":9670,"volume":32171,"rsi_14":40.96,"sma_20":9857.5,"sma_60":9497.0,"sma_120":10097.0},{"date":"2025-12-26","open":9670,"high":9950,"low":9600,"close":9730,"volume":22885,"rsi_14":50.47,"sma_20":9919.0,"sma_60":9487.5,"sma_120":10089.67},{"date":"2025-12-29","open":9740,"high":9900,"low":9710,"close":9750,"volume":10226,"rsi_14":52.38,"sma_20":9881.5,"sma_60":9484.83,"sma_120":10078.58},{"date":"2025-12-30","open":9760,"high":9990,"low":9750,"close":9850,"volume":16580,"rsi_14":51.46,"sma_20":9868.5,"sma_60":9483.83,"sma_120":10069.08},{"date":"2026-01-02","open":9780,"high":10150,"low":9730,"close":9890,"volume":16358,"rsi_14":56.7,"sma_20":9851.5,"sma_60":9482.67,"sma_120":10060.08},{"date":"2026-01-05","open":10280,"high":10280,"low":9890,"close":9970,"volume":30022,"rsi_14":56.02,"sma_20":9847.5,"sma_60":9486.67,"sma_120":10053.08},{"date":"2026-01-06","open":10190,"high":10190,"low":9860,"close":9980,"volume":17102,"rsi_14":54.35,"sma_20":9840.5,"sma_60":9490.0,"sma_120":10045.0},{"date":"2026-01-07","open":9980,"high":10050,"low":9640,"close":9760,"volume":17422,"rsi_14":52.91,"sma_20":9843.0,"sma_60":9490.17,"sma_120":10034.67},{"date":"2026-01-08","open":9900,"high":9900,"low":9500,"close":9540,"volume":21499,"rsi_14":49.02,"sma_20":9837.5,"sma_60":9489.67,"sma_120":10022.33},{"date":"2026-01-09","open":9540,"high":9770,"low":9450,"close":9660,"volume":9820,"rsi_14":44.68,"sma_20":9831.0,"sma_60":9491.67,"sma_120":10012.92},{"date":"2026-01-12","open":9660,"high":10050,"low":9610,"close":9790,"volume":11979,"rsi_14":44.39,"sma_20":9839.0,"sma_60":9489.67,"sma_120":10000.58},{"date":"2026-01-13","open":9790,"high":9790,"low":9310,"close":9420,"volume":36851,"rsi_14":28.43,"sma_20":9823.0,"sma_60":9481.67,"sma_120":9987.67},{"date":"2026-01-14","open":9400,"high":9470,"low":9270,"close":9310,"volume":25710,"rsi_14":26.92,"sma_20":9797.5,"sma_60":9470.0,"sma_120":9971.42},{"date":"2026-01-15","open":9310,"high":9390,"low":9180,"close":9390,"volume":12482,"rsi_14":33.86,"sma_20":9784.5,"sma_60":9459.33,"sma_120":9956.67},{"date":"2026-01-16","open":9490,"high":9520,"low":9260,"close":9400,"volume":9919,"rsi_14":41.4,"sma_20":9775.5,"sma_60":9451.0,"sma_120":9941.75},{"date":"2026-01-19","open":9400,"high":9400,"low":9200,"close":9320,"volume":11491,"rsi_14":36.31,"sma_20":9718.5,"sma_60":9435.83,"sma_120":9928.33},{"date":"2026-01-20","open":9320,"high":9670,"low":9200,"close":9410,"volume":27028,"rsi_14":35.9,"sma_20":9675.5,"sma_60":9434.5,"sma_120":9915.67},{"date":"2026-01-21","open":9270,"high":9410,"low":8920,"close":9060,"volume":36563,"rsi_14":27.81,"sma_20":9615.0,"sma_60":9428.0,"sma_120":9901.33},{"date":"2026-01-22","open":9110,"high":9430,"low":9050,"close":9260,"volume":25157,"rsi_14":34.78,"sma_20":9608.0,"sma_60":9425.67,"sma_120":9888.42},{"date":"2026-01-23","open":9260,"high":9490,"low":9220,"close":9370,"volume":13620,"rsi_14":35.71,"sma_20":9576.5,"sma_60":9426.17,"sma_120":9877.25},{"date":"2026-01-26","open":9370,"high":10090,"low":9370,"close":10030,"volume":45895,"rsi_14":50.91,"sma_20":9594.5,"sma_60":9441.33,"sma_120":9870.92},{"date":"2026-01-27","open":10070,"high":10140,"low":9870,"close":10030,"volume":19216,"rsi_14":55.34,"sma_20":9609.5,"sma_60":9457.67,"sma_120":9862.83},{"date":"2026-01-28","open":10030,"high":10150,"low":9860,"close":9970,"volume":17181,"rsi_14":59.07,"sma_20":9620.5,"sma_60":9473.67,"sma_120":9854.58},{"date":"2026-01-29","open":9970,"high":10030,"low":9550,"close":9900,"volume":19259,"rsi_14":55.17,"sma_20":9623.0,"sma_60":9491.33,"sma_120":9848.58},{"date":"2026-01-30","open":9870,"high":10000,"low":9500,"close":9720,"volume":20787,"rsi_14":48.52,"sma_20":9614.5,"sma_60":9500.67,"sma_120":9841.33},{"date":"2026-02-02","open":9660,"high":9870,"low":9400,"close":9430,"volume":15932,"rsi_14":50.22,"sma_20":9587.5,"sma_60":9510.33,"sma_120":9830.25},{"date":"2026-02-03","open":9430,"high":9630,"low":9320,"close":9550,"volume":14447,"rsi_14":55.22,"sma_20":9566.0,"sma_60":9519.5,"sma_120":9818.0},{"date":"2026-02-04","open":9550,"high":9780,"low":9440,"close":9760,"volume":19693,"rsi_14":45.78,"sma_20":9603.0,"sma_60":9434.0,"sma_120":9892.58},{"date":"2026-02-05","open":9760,"high":9860,"low":9570,"close":9830,"volume":24988,"rsi_14":47.06,"sma_20":9611.0,"sma_60":9442.17,"sma_120":9885.25},{"date":"2026-02-06","open":9820,"high":9820,"low":9220,"close":9400,"volume":29919,"rsi_14":43.48,"sma_20":9594.5,"sma_60":9446.83,"sma_120":9873.67},{"date":"2026-02-09","open":9460,"high":9780,"low":9420,"close":9500,"volume":13171,"rsi_14":49.24,"sma_20":9582.0,"sma_60":9454.33,"sma_120":9861.17},{"date":"2026-02-10","open":9500,"high":9740,"low":9500,"close":9610,"volume":18566,"rsi_14":49.05,"sma_20":9570.0,"sma_60":9464.33,"sma_120":9849.92},{"date":"2026-02-11","open":9810,"high":9970,"low":9610,"close":9700,"volume":28624,"rsi_14":48.26,"sma_20":9560.5,"sma_60":9478.67,"sma_120":9842.25},{"date":"2026-02-12","open":9660,"high":9850,"low":9520,"close":9740,"volume":19696,"rsi_14":57.08,"sma_20":9549.0,"sma_60":9488.33,"sma_120":9835.17},{"date":"2026-02-13","open":9730,"high":9730,"low":9400,"close":9590,"volume":21533,"rsi_14":56.09,"sma_20":9529.5,"sma_60":9500.67,"sma_120":9825.42},{"date":"2026-02-19","open":9640,"high":9780,"low":9420,"close":9720,"volume":19321,"rsi_14":57.02,"sma_20":9527.5,"sma_60":9512.67,"sma_120":9814.58},{"date":"2026-02-20","open":9680,"high":9850,"low":9600,"close":9800,"volume":25357,"rsi_14":58.26,"sma_20":9540.5,"sma_60":9532.17,"sma_120":9805.08},{"date":"2026-02-23","open":9800,"high":10410,"low":9800,"close":10330,"volume":105788,"rsi_14":65.76,"sma_20":9574.0,"sma_60":9552.67,"sma_120":9799.5},{"date":"2026-02-24","open":10300,"high":10400,"low":10110,"close":10220,"volume":23910,"rsi_14":65.1,"sma_20":9595.5,"sma_60":9573.17,"sma_120":9791.5},{"date":"2026-02-25","open":10330,"high":10650,"low":10130,"close":10130,"volume":40512,"rsi_14":62.08,"sma_20":9631.0,"sma_60":9588.67,"sma_120":9781.42},{"date":"2026-02-26","open":10160,"high":10340,"low":9860,"close":10030,"volume":42935,"rsi_14":67.77,"sma_20":9667.0,"sma_60":9606.5,"sma_120":9753.42},{"date":"2026-02-27","open":10020,"high":10020,"low":9710,"close":9750,"volume":34650,"rsi_14":49.78,"sma_20":9685.0,"sma_60":9612.33,"sma_120":9756.33},{"date":"2026-03-03","open":9520,"high":10050,"low":9460,"close":9620,"volume":30321,"rsi_14":45.57,"sma_20":9696.0,"sma_60":9620.17,"sma_120":9743.17},{"date":"2026-03-04","open":9530,"high":9600,"low":8500,"close":8500,"volume":89200,"rsi_14":35.29,"sma_20":9651.0,"sma_60":9616.17,"sma_120":9723.17},{"date":"2026-03-05","open":8600,"high":9280,"low":8600,"close":8970,"volume":31509,"rsi_14":42.27,"sma_20":9633.5,"sma_60":9621.83,"sma_120":9710.33},{"date":"2026-03-06","open":8900,"high":9260,"low":8860,"close":9200,"volume":10567,"rsi_14":44.23,"sma_20":9623.0,"sma_60":9628.0,"sma_120":9698.75},{"date":"2026-03-09","open":8850,"high":9200,"low":8520,"close":8570,"volume":28075,"rsi_14":36.19,"sma_20":9598.5,"sma_60":9627.83,"sma_120":9681.83},{"date":"2026-03-10","open":8750,"high":9090,"low":8580,"close":8740,"volume":13017,"rsi_14":38.15,"sma_20":9547.5,"sma_60":9633.67,"sma_120":9664.67},{"date":"2026-03-11","open":8750,"high":9500,"low":8750,"close":9340,"volume":42333,"rsi_14":47.32,"sma_20":9523.0,"sma_60":9647.83,"sma_120":9654.17},{"date":"2026-03-12","open":9340,"high":9500,"low":9180,"close":9430,"volume":10452,"rsi_14":46.87,"sma_20":9524.5,"sma_60":9664.33,"sma_120":9645.25},{"date":"2026-03-13","open":9340,"high":9620,"low":9280,"close":9600,"volume":15809,"rsi_14":47.88,"sma_20":9529.5,"sma_60":9682.67,"sma_120":9638.92},{"date":"2026-03-16","open":9600,"high":9840,"low":9440,"close":9580,"volume":23166,"rsi_14":41.09,"sma_20":9528.0,"sma_60":9655.5,"sma_120":9631.5},{"date":"2026-03-17","open":9500,"high":9630,"low":9240,"close":9240,"volume":21432,"rsi_14":38.96,"sma_20":9505.0,"sma_60":9652.83,"sma_120":9630.17},{"date":"2026-03-18","open":9290,"high":9360,"low":9120,"close":9230,"volume":14769,"rsi_14":39.68,"sma_20":9479.5,"sma_60":9636.17,"sma_120":9623.83},{"date":"2026-03-19","open":9230,"high":9230,"low":8970,"close":9020,"volume":15187,"rsi_14":38.7,"sma_20":9451.0,"sma_60":9619.0,"sma_120":9614.58},{"date":"2026-03-20","open":9020,"high":9190,"low":8950,"close":9060,"volume":7263,"rsi_14":41.84,"sma_20":9418.0,"sma_60":9601.33,"sma_120":9605.5},{"date":"2026-03-23","open":9050,"high":9050,"low":8740,"close":8760,"volume":13419,"rsi_14":40.23,"sma_20":9366.0,"sma_60":9585.5,"sma_120":9594.17},{"date":"2026-03-24","open":8780,"high":9140,"low":8780,"close":8950,"volume":19394,"rsi_14":56.48,"sma_20":9297.0,"sma_60":9573.83,"sma_120":9582.83},{"date":"2026-03-25","open":8960,"high":9180,"low":8950,"close":8950,"volume":6936,"rsi_14":49.67,"sma_20":9233.5,"sma_60":9559.83,"sma_120":9571.58},{"date":"2026-03-26","open":9000,"high":9090,"low":8760,"close":8950,"volume":10741,"rsi_14":45.49,"sma_20":9174.5,"sma_60":9548.5,"sma_120":9559.58},{"date":"2026-03-27","open":8950,"high":8950,"low":8670,"close":8950,"volume":7483,"rsi_14":58.88,"sma_20":9120.5,"sma_60":9535.33,"sma_120":9547.5},{"date":"2026-03-30","open":8880,"high":8950,"low":8580,"close":8880,"volume":39143,"rsi_14":53.43,"sma_20":9077.0,"sma_60":9519.67,"sma_120":9534.33},{"date":"2026-03-31","open":8660,"high":8790,"low":8340,"close":8340,"volume":43170,"rsi_14":24.75,"sma_20":9013.0,"sma_60":9497.83,"sma_120":9516.75},{"date":"2026-04-01","open":8450,"high":8680,"low":8440,"close":8590,"volume":18367,"rsi_14":30.37,"sma_20":9017.5,"sma_60":9481.33,"sma_120":9501.58},{"date":"2026-04-02","open":8600,"high":8640,"low":8070,"close":8170,"volume":31161,"rsi_14":20.08,"sma_20":8977.5,"sma_60":9453.17,"sma_120":9484.67},{"date":"2026-04-03","open":8270,"high":8400,"low":8100,"close":8170,"volume":11655,"rsi_14":20.25,"sma_20":8926.0,"sma_60":9422.67,"sma_120":9468.08},{"date":"2026-04-06","open":8170,"high":8220,"low":8050,"close":8100,"volume":9694,"rsi_14":22.86,"sma_20":8902.5,"sma_60":9386.5,"sma_120":9450.5},{"date":"2026-04-07","open":8050,"high":8190,"low":7950,"close":8000,"volume":12866,"rsi_14":21.92,"sma_20":8865.5,"sma_60":9348.67,"sma_120":9432.33},{"date":"2026-04-08","open":8020,"high":8280,"low":8020,"close":8280,"volume":9275,"rsi_14":33.63,"sma_20":8812.5,"sma_60":9320.0,"sma_120":9414.33},{"date":"2026-04-09","open":8270,"high":8270,"low":8040,"close":8110,"volume":16650,"rsi_14":30.13,"sma_20":8746.5,"sma_60":9294.0,"sma_120":9395.5},{"date":"2026-04-10","open":8160,"high":8480,"low":8160,"close":8470,"volume":11986,"rsi_14":44.08,"sma_20":8690.0,"sma_60":9273.0,"sma_120":9380.25},{"date":"2026-04-13","open":8450,"high":8620,"low":8320,"close":8410,"volume":7869,"rsi_14":38.36,"sma_20":8631.5,"sma_60":9250.67,"sma_120":9367.75},{"date":"2026-04-14","open":8410,"high":8820,"low":8390,"close":8610,"volume":20958,"rsi_14":43.25,"sma_20":8600.0,"sma_60":9230.0,"sma_120":9356.92},{"date":"2026-04-15","open":8630,"high":8780,"low":8600,"close":8660,"volume":14864,"rsi_14":44.36,"sma_20":8571.5,"sma_60":9209.5,"sma_120":9346.08},{"date":"2026-04-16","open":8660,"high":8860,"low":8660,"close":8720,"volume":14828,"rsi_14":45.63,"sma_20":8556.5,"sma_60":9188.67,"sma_120":9337.67},{"date":"2026-04-17","open":8730,"high":8850,"low":8620,"close":8720,"volume":9676,"rsi_14":46.88,"sma_20":8539.5,"sma_60":9167.67,"sma_120":9328.83},{"date":"2026-04-20","open":8640,"high":8880,"low":8640,"close":8760,"volume":15755,"rsi_14":60.19,"sma_20":8539.5,"sma_60":9151.0,"sma_120":9320.58},{"date":"2026-04-21","open":8740,"high":8900,"low":8590,"close":8590,"volume":15111,"rsi_14":50.0,"sma_20":8521.5,"sma_60":9135.17,"sma_120":9312.42},{"date":"2026-04-22","open":8810,"high":8810,"low":8560,"close":8580,"volume":14182,"rsi_14":63.06,"sma_20":8503.0,"sma_60":9117.17,"sma_120":9304.42},{"date":"2026-04-23","open":8580,"high":9430,"low":8510,"close":8750,"volume":56632,"rsi_14":66.67,"sma_20":8493.0,"sma_60":9099.83,"sma_120":9294.75},{"date":"2026-04-24","open":8750,"high":9350,"low":8700,"close":9010,"volume":46791,"rsi_14":73.58,"sma_20":8496.0,"sma_60":9093.0,"sma_120":9287.33},{"date":"2026-04-27","open":9020,"high":9460,"low":9020,"close":9390,"volume":33345,"rsi_14":81.45,"sma_20":8521.5,"sma_60":9094.33,"sma_120":9282.17},{"date":"2026-04-28","open":9400,"high":9460,"low":8960,"close":9250,"volume":24230,"rsi_14":73.43,"sma_20":8567.0,"sma_60":9092.0,"sma_120":9275.67},{"date":"2026-04-29","open":9110,"high":9610,"low":9110,"close":9280,"volume":22941,"rsi_14":80.31,"sma_20":8601.5,"sma_60":9090.0,"sma_120":9266.17},{"date":"2026-04-30","open":9280,"high":9490,"low":9090,"close":9260,"volume":10128,"rsi_14":74.44,"sma_20":8736.0,"sma_60":8765.0,"sma_120":9146.58},{"date":"2026-05-04","open":9260,"high":9310,"low":8780,"close":8870,"volume":34235,"rsi_14":61.98,"sma_20":8691.0,"sma_60":9088.17,"sma_120":9261.5},{"date":"2026-05-06","open":8890,"high":8980,"low":8600,"close":8650,"volume":34389,"rsi_14":51.03,"sma_20":8718.5,"sma_60":9073.17,"sma_120":9257.58},{"date":"2026-05-07","open":8740,"high":8840,"low":8400,"close":8430,"volume":26359,"rsi_14":44.55,"sma_20":8740.0,"sma_60":9051.0,"sma_120":9252.42},{"date":"2026-05-08","open":8500,"high":8690,"low":8360,"close":8430,"volume":23380,"rsi_14":42.93,"sma_20":8747.5,"sma_60":9027.67,"sma_120":9247.58},{"date":"2026-05-11","open":8430,"high":8540,"low":8300,"close":8310,"volume":30424,"rsi_14":40.55,"sma_20":8757.5,"sma_60":9009.5,"sma_120":9243.17},{"date":"2026-05-12","open":8320,"high":8660,"low":8010,"close":8330,"volume":37007,"rsi_14":40.0,"sma_20":8750.5,"sma_60":8990.0,"sma_120":9236.25},{"date":"2026-05-13","open":8080,"high":8330,"low":8060,"close":8210,"volume":64551,"rsi_14":40.95,"sma_20":8740.5,"sma_60":8966.67,"sma_120":9230.92},{"date":"2026-05-14","open":8220,"high":8490,"low":7970,"close":8450,"volume":50137,"rsi_14":47.21,"sma_20":8732.5,"sma_60":8945.83,"sma_120":9226.33},{"date":"2026-05-15","open":8450,"high":8470,"low":8140,"close":8140,"volume":46858,"rsi_14":37.65,"sma_20":8706.5,"sma_60":8919.17,"sma_120":9222.25},{"date":"2026-05-18","open":8140,"high":8650,"low":8100,"close":8350,"volume":37328,"rsi_14":36.36,"sma_20":8688.0,"sma_60":8898.5,"sma_120":9216.0},{"date":"2026-05-19","open":8290,"high":8390,"low":8040,"close":8270,"volume":26887,"rsi_14":23.58,"sma_20":8665.5,"sma_60":8874.33,"sma_120":9210.0},{"date":"2026-05-20","open":8320,"high":8470,"low":7860,"close":8160,"volume":29998,"rsi_14":23.92,"sma_20":8635.5,"sma_60":8847.0,"sma_120":9201.33},{"date":"2026-05-21","open":8160,"high":8290,"low":8020,"close":8100,"volume":24264,"rsi_14":22.17,"sma_20":8611.0,"sma_60":8809.83,"sma_120":9191.92},{"date":"2026-05-22","open":8230,"high":8560,"low":8120,"close":8500,"volume":26801,"rsi_14":34.8,"sma_20":8607.0,"sma_60":8781.17,"sma_120":9186.67},{"date":"2026-05-26","open":8420,"high":8550,"low":8080,"close":8100,"volume":28995,"rsi_14":34.66,"sma_20":8574.5,"sma_60":8747.33,"sma_120":9177.92},{"date":"2026-05-27","open":8110,"high":8140,"low":7500,"close":7650,"volume":28181,"rsi_14":31.75,"sma_20":8506.5,"sma_60":8707.67,"sma_120":9168.83},{"date":"2026-05-28","open":7670,"high":7990,"low":7400,"close":7960,"volume":30626,"rsi_14":41.7,"sma_20":8435.0,"sma_60":8677.83,"sma_120":9163.25},{"date":"2026-05-29","open":7560,"high":7710,"low":7350,"close":7400,"volume":47948,"rsi_14":34.81,"sma_20":8342.5,"sma_60":8640.83,"sma_120":9151.33},{"date":"2026-06-01","open":7400,"high":7570,"low":7000,"close":7010,"volume":50911,"rsi_14":32.24,"sma_20":8229.0,"sma_60":8616.0,"sma_120":9138.25},{"date":"2026-06-02","open":6990,"high":7720,"low":6510,"close":7050,"volume":37028,"rsi_14":32.61,"sma_20":8118.5,"sma_60":8584.0,"sma_120":9127.08},{"date":"2026-06-04","open":6730,"high":7400,"low":6730,"close":7010,"volume":29936,"rsi_14":33.33,"sma_20":8025.5,"sma_60":8547.5,"sma_120":9114.75},{"date":"2026-06-05","open":6980,"high":7180,"low":6750,"close":7080,"volume":10461,"rsi_14":30.03,"sma_20":7947.0,"sma_60":8522.67,"sma_120":9103.42},{"date":"2026-06-08","open":6430,"high":7070,"low":6430,"close":6450,"volume":25810,"rsi_14":27.47,"sma_20":7848.0,"sma_60":8484.5,"sma_120":9086.33},{"date":"2026-06-09","open":6450,"high":6930,"low":6440,"close":6480,"volume":14534,"rsi_14":23.81,"sma_20":7750.5,"sma_60":8436.83,"sma_120":9052.83},{"date":"2026-06-10","open":6430,"high":7040,"low":6430,"close":6440,"volume":11303,"rsi_14":24.08,"sma_20":7657.0,"sma_60":8387.0,"sma_120":9022.25},{"date":"2026-06-11","open":6390,"high":6830,"low":6360,"close":6370,"volume":19585,"rsi_14":24.36,"sma_20":7559.0,"sma_60":8333.17,"sma_120":8990.08},{"date":"2026-06-12","open":6410,"high":6900,"low":6410,"close":6500,"volume":15358,"rsi_14":27.53,"sma_20":7473.5,"sma_60":8281.83,"sma_120":8960.5},{"date":"2026-06-15","open":6880,"high":7020,"low":6680,"close":6910,"volume":16515,"rsi_14":27.73,"sma_20":7396.5,"sma_60":8243.0,"sma_120":8933.75},{"date":"2026-06-16","open":6910,"high":7080,"low":6750,"close":7000,"volume":11851,"rsi_14":33.13,"sma_20":7339.5,"sma_60":8205.83,"sma_120":8911.17},{"date":"2026-06-17","open":6990,"high":7280,"low":6790,"close":6990,"volume":18788,"rsi_14":46.81,"sma_20":6932.5,"sma_60":7978.33,"sma_120":8753.92},{"date":"2026-06-18","open":6970,"high":7100,"low":6650,"close":6650,"volume":7868,"rsi_14":27.02,"sma_20":7190.5,"sma_60":8131.83,"sma_120":8862.83},{"date":"2026-06-19","open":6690,"high":6920,"low":6400,"close":6560,"volume":46671,"rsi_14":32.35,"sma_20":7110.5,"sma_60":8095.17,"sma_120":8837.25},{"date":"2026-06-22","open":6510,"high":6620,"low":6420,"close":6440,"volume":11386,"rsi_14":36.49,"sma_20":7027.5,"sma_60":8053.33,"sma_120":8809.75},{"date":"2026-06-23","open":6390,"high":6600,"low":6010,"close":6060,"volume":27773,"rsi_14":29.8,"sma_20":6905.5,"sma_60":8005.17,"sma_120":8778.42},{"date":"2026-06-24","open":5830,"high":6250,"low":5830,"close":5910,"volume":29916,"rsi_14":28.52,"sma_20":6796.0,"sma_60":7954.5,"sma_120":8747.25},{"date":"2026-06-25","open":5920,"high":6390,"low":5870,"close":5990,"volume":20271,"rsi_14":28.79,"sma_20":6713.0,"sma_60":7905.17,"sma_120":8717.33},{"date":"2026-06-26","open":5990,"high":5990,"low":5430,"close":5520,"volume":23680,"rsi_14":30.71,"sma_20":6591.0,"sma_60":7849.17,"sma_120":8681.17},{"date":"2026-06-29","open":5490,"high":6350,"low":5490,"close":6260,"volume":18684,"rsi_14":46.47,"sma_20":6534.0,"sma_60":7814.5,"sma_120":8650.0},{"date":"2026-06-30","open":5980,"high":7370,"low":5960,"close":6330,"volume":25392,"rsi_14":48.25,"sma_20":6500.0,"sma_60":7776.83,"sma_120":8617.17},{"date":"2026-07-01","open":6340,"high":6460,"low":6090,"close":6290,"volume":18513,"rsi_14":48.72,"sma_20":6462.0,"sma_60":7745.5,"sma_120":8584.0},{"date":"2026-07-02","open":6230,"high":6360,"low":6050,"close":6280,"volume":17483,"rsi_14":46.33,"sma_20":6425.5,"sma_60":7714.0,"sma_120":8553.0},{"date":"2026-07-03","open":6200,"high":6600,"low":5960,"close":6270,"volume":10253,"rsi_14":37.69,"sma_20":6385.0,"sma_60":7683.5,"sma_120":8524.67},{"date":"2026-07-06","open":6270,"high":6360,"low":6100,"close":6140,"volume":4502,"rsi_14":33.71,"sma_20":6369.5,"sma_60":7652.5,"sma_120":8494.75},{"date":"2026-07-07","open":5930,"high":6320,"low":5880,"close":5900,"volume":12386,"rsi_14":31.01,"sma_20":6340.5,"sma_60":7612.83,"sma_120":8462.67},{"date":"2026-07-08","open":6250,"high":6380,"low":5550,"close":5550,"volume":7907,"rsi_14":30.9,"sma_20":6296.0,"sma_60":7570.17,"sma_120":8426.83},{"date":"2026-07-09","open":5510,"high":5970,"low":5510,"close":5730,"volume":14575,"rsi_14":36.03,"sma_20":6264.0,"sma_60":7524.5,"sma_120":8392.17},{"date":"2026-07-10","open":5730,"high":6230,"low":5730,"close":5810,"volume":25146,"rsi_14":39.25,"sma_20":6229.5,"sma_60":7481.17,"sma_120":8357.5},{"date":"2026-07-13","open":5820,"high":6110,"low":5690,"close":5780,"volume":18122,"rsi_14":44.57,"sma_20":6173.0,"sma_60":7434.0,"sma_120":8322.5},{"date":"2026-07-14","open":5520,"high":5950,"low":5380,"close":5420,"volume":41644,"rsi_14":41.22,"sma_20":6094.0,"sma_60":7380.0,"sma_120":8286.33},{"date":"2026-07-15","open":5460,"high":5900,"low":5460,"close":5830,"volume":23569,"rsi_14":47.44,"sma_20":6036.0,"sma_60":7331.83,"sma_120":8255.42},{"date":"2026-07-16","open":5750,"high":6130,"low":5680,"close":5820,"volume":16834,"rsi_14":55.64,"sma_20":5994.5,"sma_60":7283.5,"sma_120":8223.42},{"date":"2026-07-20","open":5820,"high":6000,"low":5510,"close":5510,"volume":25575,"rsi_14":33.18,"sma_20":5942.0,"sma_60":7229.33,"sma_120":8187.75},{"date":"2026-07-21","open":5220,"high":5500,"low":5220,"close":5440,"volume":19330,"rsi_14":30.04,"sma_20":5892.0,"sma_60":7176.83,"sma_120":8154.58},{"date":"2026-07-22","open":5500,"high":5600,"low":5290,"close":5490,"volume":6145,"rsi_14":32.14,"sma_20":5863.5,"sma_60":7125.33,"sma_120":8122.75},{"date":"2026-07-23","open":5490,"high":5590,"low":5340,"close":5460,"volume":18016,"rsi_14":31.86,"sma_20":5841.0,"sma_60":7070.5,"sma_120":8090.0},{"date":"2026-07-24","open":5520,"high":5640,"low":5360,"close":5360,"volume":8445,"rsi_14":30.64,"sma_20":5809.5,"sma_60":7009.67,"sma_120":8056.33},{"date":"2026-07-27","open":5360,"high":5520,"low":5290,"close":5350,"volume":10975,"rsi_14":32.29,"sma_20":5801.0,"sma_60":6942.33,"sma_120":8023.25},{"date":"2026-07-28","open":5210,"high":5340,"low":4780,"close":5000,"volume":12852,"rsi_14":30.77,"sma_20":5738.0,"sma_60":6871.5,"sma_120":7986.5},{"date":"2026-07-29","open":5000,"high":5290,"low":4240,"close":4600,"volume":55609,"rsi_14":30.13,"sma_20":5651.5,"sma_60":6793.5,"sma_120":7949.33},{"date":"2026-07-30","open":4595,"high":4735,"low":4435,"close":4525,"volume":8604,"rsi_14":23.63,"sma_20":5563.25,"sma_60":6714.58,"sma_120":7906.04},{"date":"2026-07-31","open":4530,"high":4970,"low":4525,"close":4580,"volume":20427,"rsi_14":22.79,"sma_20":5478.25,"sma_60":6643.08,"sma_120":7865.62},{"date":"2026-08-03","open":4590,"high":5150,"low":4590,"close":4900,"volume":15886,"rsi_14":32.75,"sma_20":5409.75,"sma_60":6580.58,"sma_120":7826.88},{"date":"2026-08-04","open":4850,"high":5480,"low":4700,"close":5370,"volume":22078,"rsi_14":49.06,"sma_20":5371.25,"sma_60":6529.58,"sma_120":7790.29},{"date":"2026-08-05","open":5410,"high":5560,"low":5190,"close":5250,"volume":53802,"rsi_14":37.76,"sma_20":5338.75,"sma_60":6476.58,"sma_120":7752.12},{"date":"2026-08-06","open":5350,"high":5530,"low":5100,"close":5360,"volume":29812,"rsi_14":40.69,"sma_20":5329.25,"sma_60":6427.42,"sma_120":7718.46},{"date":"2026-08-07","open":5470,"high":5490,"low":5180,"close":5350,"volume":35184,"rsi_14":46.31,"sma_20":5310.25,"sma_60":6377.75,"sma_120":7683.88},{"date":"2026-08-10","open":5350,"high":5810,"low":5330,"close":5590,"volume":33367,"rsi_14":53.21,"sma_20":5299.25,"sma_60":6334.08,"sma_120":7650.38},{"date":"2026-08-11","open":5520,"high":6070,"low":5520,"close":5850,"volume":55400,"rsi_14":57.06,"sma_20":5302.75,"sma_60":6290.75,"sma_120":7618.29},{"date":"2026-08-12","open":5850,"high":6020,"low":5700,"close":6010,"volume":33828,"rsi_14":60.26,"sma_20":5332.25,"sma_60":6255.25,"sma_120":7587.21},{"date":"2026-08-13","open":6010,"high":6150,"low":5810,"close":5930,"volume":41758,"rsi_14":60.71,"sma_20":5337.25,"sma_60":6214.92,"sma_120":7556.71},{"date":"2026-08-14","open":6050,"high":6100,"low":5780,"close":5820,"volume":46264,"rsi_14":58.51,"sma_20":5337.25,"sma_60":6174.08,"sma_120":7524.21},{"date":"2026-08-18","open":5770,"high":6150,"low":5550,"close":5920,"volume":64549,"rsi_14":68.33,"sma_20":5357.75,"sma_60":6136.75,"sma_120":7491.88},{"date":"2026-08-19","open":5720,"high":6040,"low":5590,"close":5800,"volume":58781,"rsi_14":76.91,"sma_20":5375.75,"sma_60":6098.42,"sma_120":7454.12},{"date":"2026-08-20","open":5810,"high":6030,"low":5800,"close":5910,"volume":41859,"rsi_14":80.57,"sma_20":5396.75,"sma_60":6055.25,"sma_120":7418.21},{"date":"2026-08-21","open":5850,"high":6210,"low":5770,"close":6090,"volume":45804,"rsi_14":81.59,"sma_20":5428.25,"sma_60":6021.75,"sma_120":7384.54},{"date":"2026-08-24","open":6030,"high":6200,"low":5870,"close":5990,"volume":42516,"rsi_14":75.12,"sma_20":5459.75,"sma_60":5994.08,"sma_120":7350.88},{"date":"2026-08-25","open":5990,"high":6290,"low":5920,"close":6170,"volume":43908,"rsi_14":71.28,"sma_20":5500.75,"sma_60":5964.25,"sma_120":7321.04},{"date":"2026-08-26","open":6130,"high":6340,"low":6070,"close":6170,"volume":44397,"rsi_14":76.14,"sma_20":5559.25,"sma_60":5943.75,"sma_120":7292.29},{"date":"2026-08-27","open":6170,"high":6340,"low":6040,"close":6180,"volume":30422,"rsi_14":74.7,"sma_20":5638.25,"sma_60":5929.92,"sma_120":7272.96},{"date":"2026-08-28","open":6110,"high":6270,"low":5900,"close":5960,"volume":89967,"rsi_14":66.31,"sma_20":5710.0,"sma_60":5911.75,"sma_120":7247.88},{"date":"2026-08-31","open":5960,"high":6170,"low":5900,"close":6060,"volume":27901,"rsi_14":63.58,"sma_20":5784.0,"sma_60":5895.92,"sma_120":7221.71},{"date":"2026-09-01","open":6010,"high":6240,"low":6010,"close":6190,"volume":21761,"rsi_14":60.62,"sma_20":5848.5,"sma_60":5881.08,"sma_120":7201.88},{"date":"2026-09-02","open":6090,"high":6190,"low":5870,"close":5880,"volume":26704,"rsi_14":46.29,"sma_20":5874.0,"sma_60":5871.58,"sma_120":7178.04},{"date":"2026-09-03","open":5880,"high":5950,"low":5760,"close":5820,"volume":6179,"rsi_14":46.82,"sma_20":5902.5,"sma_60":5860.58,"sma_120":7148.71},{"date":"2026-09-04","open":5820,"high":5940,"low":5730,"close":5910,"volume":44309,"rsi_14":52.63,"sma_20":5930.0,"sma_60":5851.75,"sma_120":7119.38},{"date":"2026-09-07","open":5910,"high":5970,"low":5800,"close":5870,"volume":16456,"rsi_14":48.48,"sma_20":5956.0,"sma_60":5843.42,"sma_120":7088.29},{"date":"2026-09-08","open":5800,"high":5930,"low":5660,"close":5660,"volume":44035,"rsi_14":45.98,"sma_20":5959.5,"sma_60":5829.42,"sma_120":7055.62},{"date":"2026-09-09","open":5660,"high":5800,"low":5590,"close":5640,"volume":12308,"rsi_14":41.82,"sma_20":5949.0,"sma_60":5808.25,"sma_120":7025.62},{"date":"2026-09-10","open":5640,"high":5770,"low":5480,"close":5520,"volume":10921,"rsi_14":32.08,"sma_20":5924.5,"sma_60":5783.58,"sma_120":6994.71},{"date":"2026-09-11","open":5520,"high":5670,"low":5400,"close":5520,"volume":11277,"rsi_14":34.23,"sma_20":5904.0,"sma_60":5759.08,"sma_120":6965.54},{"date":"2026-09-14","open":5520,"high":5660,"low":5440,"close":5550,"volume":12436,"rsi_14":26.87,"sma_20":5890.5,"sma_60":5740.75,"sma_120":6936.29},{"date":"2026-09-15","open":5550,"high":5930,"low":5460,"close":5600,"volume":10919,"rsi_14":29.5,"sma_20":5874.5,"sma_60":5724.75,"sma_120":6909.96},{"date":"2026-09-16","open":5550,"high":5620,"low":5440,"close":5550,"volume":11576,"rsi_14":27.97,"sma_20":5862.0,"sma_60":5709.92,"sma_120":6881.62},{"date":"2026-09-17","open":5500,"high":5730,"low":5470,"close":5580,"volume":2759,"rsi_14":34.68,"sma_20":5845.5,"sma_60":5701.92,"sma_120":6853.54},{"date":"2026-09-18","open":5580,"high":5660,"low":5460,"close":5580,"volume":15409,"rsi_14":28.95,"sma_20":5820.0,"sma_60":5696.42,"sma_120":6825.46},{"date":"2026-09-21","open":5560,"high":5890,"low":5400,"close":5540,"volume":13293,"rsi_14":19.05,"sma_20":5797.5,"sma_60":5688.92,"sma_120":6797.04},{"date":"2026-09-22","open":5530,"high":5530,"low":5400,"close":5460,"volume":7756,"rsi_14":24.39,"sma_20":5762.0,"sma_60":5687.92,"sma_120":6768.54},{"date":"2026-09-23","open":5490,"high":5500,"low":5400,"close":5470,"volume":5396,"rsi_14":27.27,"sma_20":5727.0,"sma_60":5674.75,"sma_120":6744.62},{"date":"2026-09-28","open":5500,"high":5590,"low":5400,"close":5460,"volume":8553,"rsi_14":17.39,"sma_20":5691.0,"sma_60":5660.25,"sma_120":6718.54},{"date":"2026-09-29","open":5460,"high":5690,"low":5400,"close":5490,"volume":6013,"rsi_14":22.06,"sma_20":5667.5,"sma_60":5646.92,"sma_120":6696.21},{"date":"2026-09-30","open":5420,"high":5490,"low":5310,"close":5460,"volume":3054,"rsi_14":30.0,"sma_20":5637.5,"sma_60":5633.25,"sma_120":6673.62},{"date":"2026-10-01","open":5380,"high":5450,"low":5320,"close":5360,"volume":6376,"rsi_14":25.86,"sma_20":5596.0,"sma_60":5618.08,"sma_120":6650.79},{"date":"2026-10-02","open":5370,"high":5460,"low":5330,"close":5400,"volume":7180,"rsi_14":38.0,"sma_20":5572.0,"sma_60":5605.75,"sma_120":6629.12},{"date":"2026-10-06","open":5430,"high":5480,"low":5320,"close":5450,"volume":17142,"rsi_14":43.64,"sma_20":5553.5,"sma_60":5598.25,"sma_120":6605.54},{"date":"2026-10-07","open":5410,"high":5690,"low":5400,"close":5590,"volume":16732,"rsi_14":53.03,"sma_20":5537.5,"sma_60":5598.92,"sma_120":6584.54},{"date":"2026-10-08","open":5600,"high":5640,"low":5450,"close":5520,"volume":6619,"rsi_14":44.12,"sma_20":5520.0,"sma_60":5595.42,"sma_120":6559.96},{"date":"2026-10-12","open":5570,"high":5590,"low":5220,"close":5340,"volume":10689,"rsi_14":37.04,"sma_20":5504.0,"sma_60":5587.58,"sma_120":6534.38},{"date":"2026-10-13","open":5210,"high":5300,"low":5110,"close":5290,"volume":10426,"rsi_14":32.53,"sma_20":5486.5,"sma_60":5579.42,"sma_120":6506.71},{"date":"2026-10-14","open":5150,"high":5300,"low":5090,"close":5180,"volume":3662,"rsi_14":28.72,"sma_20":5469.5,"sma_60":5575.42,"sma_120":6477.71},{"date":"2026-10-15","open":4990,"high":5140,"low":4845,"close":4925,"volume":5999,"rsi_14":23.38,"sma_20":5439.75,"sma_60":5560.33,"sma_120":6446.08},{"date":"2026-10-16","open":4735,"high":5090,"low":4735,"close":4980,"volume":14180,"rsi_14":28.76,"sma_20":5411.25,"sma_60":5546.33,"sma_120":6414.92},{"date":"2026-10-19","open":4895,"high":5490,"low":4845,"close":5370,"volume":9624,"rsi_14":46.69,"sma_20":5399.75,"sma_60":5544.0,"sma_120":6386.67},{"date":"2026-10-20","open":5180,"high":5380,"low":5110,"close":5220,"volume":5467,"rsi_14":42.73,"sma_20":5383.25,"sma_60":5540.33,"sma_120":6358.58},{"date":"2026-10-21","open":5110,"high":5200,"low":5020,"close":5130,"volume":3803,"rsi_14":39.47,"sma_20":5360.75,"sma_60":5534.33,"sma_120":6329.83},{"date":"2026-10-22","open":5120,"high":5190,"low":4990,"close":5190,"volume":4562,"rsi_14":42.24,"sma_20":5341.25,"sma_60":5529.83,"sma_120":6300.17},{"date":"2026-10-23","open":5109,"high":5149,"low":4790,"close":4790,"volume":3889,"rsi_14":36.03,"sma_20":5303.75,"sma_60":5520.33,"sma_120":6265.0}],"valuation_history":[{"fiscal_year":2025,"fiscal_quarter":"Q2","per":22.22,"pbr":2.68,"ttm_eps":null,"close":10720.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":16.79,"pbr":2.41,"ttm_eps":null,"close":9960.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":12.74,"pbr":2.29,"ttm_eps":null,"close":9850.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":9.12,"pbr":1.89,"ttm_eps":null,"close":8340.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":6.79,"pbr":1.4,"ttm_eps":null,"close":6330.0}],"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":"티디에스팜","phase":"above-fold","symbol_resolved":true}