{"status":"ok","report":{"price_analysis":{"current":1831.0,"change_1d":-3.3,"change_7d":4.4,"change_30d":9.2,"high_30d":2000.0,"low_30d":1380.0,"position_in_range":73.0,"support":1442.0,"resistance":1938.0},"summary":"아이언디바이스(464500)은 Technology 섹터 KR 시장 종목입니다, 시가총액 256.04억. 현재가 1,831원, 전일 대비 -3.3%, 30일 +9.2%. ROE -4.3%. 기술적 시그널: MACD 골든크로스. 최근 5일 외국인 순매도 976.00, 기관 순매도 0.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -4.3%로 적자 상태입니다. 시가총액 256.04억. 매출 185.82억, 영업이익 -52.26억.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":1.02,"roe":-4.28,"eps":-77.0,"revenue":18582355466.0,"operating_income":-5225522705.0,"net_income":-3784124654.0,"market_cap":25603878219,"profit_margin":-20.36,"roa":-2.41,"operating_margin":-28.12,"gross_margin":25.34,"debt_ratio":0.7749223398562927,"total_assets":44595186378.0,"total_equity":25125147944.0,"total_debt":19470038434.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 58.2로 중립 구간입니다. MACD(22.53)가 시그널선(-8.57)을 상회합니다(골든크로스). SMA20 1693, SMA60 1718 — 혼조세입니다. 볼린저밴드 1476~1909 (현재 위치 82%).","trend":"상승","grade":"B","comment":"상승 추세, RSI 58","rsi_14":58.16435432230523,"macd":22.52507383936586,"macd_signal":-8.574557729504006,"sma_20":1692.6,"sma_60":1717.85,"bb_upper":1909.3573758837285,"bb_lower":1475.8426241162713,"atr_14":180.5},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -976.00, 기관 순매수 0.00. 30일 누적: 외국인 -4.77만, 기관 0.00.","foreign_trend":"매도","institution_trend":"중립","comment":"외국인 매도, 기관 중립","foreign_flow":-976.0,"institutional_flow":0,"data":[{"date":"2026-10-23","foreign_net":-20.0,"institution_net":0.0,"retail_net":20.0},{"date":"2026-10-22","foreign_net":-5455.0,"institution_net":0.0,"retail_net":5455.0},{"date":"2026-10-21","foreign_net":7672.0,"institution_net":0.0,"retail_net":-7672.0},{"date":"2026-10-20","foreign_net":-945.0,"institution_net":0.0,"retail_net":945.0},{"date":"2026-10-19","foreign_net":-2228.0,"institution_net":0.0,"retail_net":2228.0},{"date":"2026-10-16","foreign_net":2445.0,"institution_net":0.0,"retail_net":-2445.0},{"date":"2026-10-15","foreign_net":-24729.0,"institution_net":0.0,"retail_net":24729.0},{"date":"2026-10-14","foreign_net":-6125.0,"institution_net":0.0,"retail_net":6125.0},{"date":"2026-10-13","foreign_net":-22791.0,"institution_net":0.0,"retail_net":22791.0},{"date":"2026-10-12","foreign_net":-11118.0,"institution_net":0.0,"retail_net":11118.0},{"date":"2026-10-08","foreign_net":-3097.0,"institution_net":0.0,"retail_net":3097.0},{"date":"2026-10-07","foreign_net":-6999.0,"institution_net":-230.0,"retail_net":7229.0},{"date":"2026-10-06","foreign_net":-3971.0,"institution_net":230.0,"retail_net":3741.0},{"date":"2026-10-02","foreign_net":-18519.0,"institution_net":0.0,"retail_net":18519.0},{"date":"2026-10-01","foreign_net":-2676.0,"institution_net":0.0,"retail_net":2676.0},{"date":"2026-09-30","foreign_net":1389.0,"institution_net":0.0,"retail_net":-1389.0},{"date":"2026-09-29","foreign_net":1461.0,"institution_net":0.0,"retail_net":-1461.0},{"date":"2026-09-28","foreign_net":-5805.0,"institution_net":0.0,"retail_net":5805.0},{"date":"2026-09-23","foreign_net":-5100.0,"institution_net":0.0,"retail_net":5100.0},{"date":"2026-09-22","foreign_net":17521.0,"institution_net":0.0,"retail_net":-17521.0},{"date":"2026-09-21","foreign_net":1191.0,"institution_net":0.0,"retail_net":-1191.0},{"date":"2026-09-18","foreign_net":4430.0,"institution_net":0.0,"retail_net":-4430.0},{"date":"2026-09-17","foreign_net":-54.0,"institution_net":0.0,"retail_net":54.0},{"date":"2026-09-16","foreign_net":1256.0,"institution_net":0.0,"retail_net":-1256.0},{"date":"2026-09-15","foreign_net":4076.0,"institution_net":0.0,"retail_net":-4076.0},{"date":"2026-09-14","foreign_net":461.0,"institution_net":0.0,"retail_net":-461.0},{"date":"2026-09-11","foreign_net":24262.0,"institution_net":-307.0,"retail_net":-23955.0},{"date":"2026-09-10","foreign_net":3303.0,"institution_net":307.0,"retail_net":-3610.0},{"date":"2026-09-09","foreign_net":3960.0,"institution_net":0.0,"retail_net":-3960.0},{"date":"2026-09-08","foreign_net":-1474.0,"institution_net":0.0,"retail_net":1474.0}],"periods":{"d1":{"foreign_net":-20.0,"institution_net":0,"retail_net":20.0},"d3":{"foreign_net":2197.0,"institution_net":0,"retail_net":-2197.0},"d7":{"foreign_net":-23260.0,"institution_net":0,"retail_net":23260.0},"d14":{"foreign_net":-95880.0,"institution_net":0.0,"retail_net":95880.0},"d30":{"foreign_net":-47679.0,"institution_net":0.0,"retail_net":47679.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"적자 (EPS -77, PBR 1.02x) — PBR 기준 평가","metrics":[{"name":"PER","value":null,"unit":"x","sector_median":null,"industry_median":null,"percentile":null,"direction":"lower_better","note":"적자","note_detail":"EPS -77원"}]},"growth":{"grade":"D","percentile":47,"summary":"매출 +20.8%","metrics":[{"name":"매출 성장률 (QoQ)","value":20.8,"unit":"%","percentile":70,"direction":"higher_better"},{"name":"영업이익 성장률","value":-32.6,"unit":"%","percentile":24,"direction":"higher_better","note":"적자 확대"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -4.3%","metrics":[{"name":"ROE","value":-4.28,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-28.12,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-20.36,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-2.41,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"C","percentile":64,"summary":"RSI 58","metrics":[{"name":"RSI (14)","value":58.2,"unit":"","percentile":58,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":9.2,"unit":"%","percentile":65,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"C","percentile":54,"summary":"유동비율 3.9x, 순차입금비율 0.2x","metrics":[{"name":"유동비율","value":3.89,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":0.21,"unit":"x","percentile":80,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":-32.3,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":0.03,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -77, PBR 1.02x) — PBR 기준 평가"},"growth":{"grade":"D","reason":"매출 +20.8%"},"profitability":{"grade":"C","reason":"ROE -4.3%"},"momentum":{"grade":"C","reason":"RSI 58"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-2.41,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-4.28,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-11.72,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.77,"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":25.34,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":-28.12,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-20.36,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["적자 상태 (ROE 음수)","외국인 30일 누적 순매도"],"catalysts":["전분기 대비 매출 21% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["적자 상태 (ROE 음수)","외국인 30일 누적 순매도"],"catalysts":["전분기 대비 매출 21% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":1.02,"per_5y_high":null,"per_5y_low":null,"per_5y_avg":null,"per_percentile":null,"pbr_5y_high":4.06,"pbr_5y_low":2.22,"pbr_5y_avg":3.35,"pbr_percentile":0.0,"per_5y_median":null,"pbr_5y_median":3.51,"history":[{"quarter":"2025-Q2","per":null,"pbr":3.46},{"quarter":"2025-Q3","per":null,"pbr":4.06},{"quarter":"2025-Q4","per":null,"pbr":3.52},{"quarter":"2026-Q1","per":null,"pbr":3.51},{"quarter":"2026-Q2","per":null,"pbr":2.22},{"quarter":"현재","per":null,"pbr":1.02}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":false},"peer_comparison":{"peers":[],"sector":"Technology","industry":"SEMICONDUCTORS"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[],"trailing_per_history_meta":{},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":null,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PBR","value":"1.0배"},{"label":"ROE","value":"-4.3%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":2,"axes_total":4,"sources":["구조","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T22:54:40.326654+00:00","sections":{"price_history":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"fundamental":{"status":"available"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":-0.04282432427455401,"dividend_yield":null,"eps":-77.0,"revenue":5680308645.0,"operating_income":-1325522705.0,"net_income":-1075967483.0,"market_cap":null,"profit_margin":-0.18942060198561622,"operating_margin":-0.2333539932142191,"roa":-0.024127435501218212,"gross_margin":0.2533653058213354,"total_equity":25125147944.0,"total_assets":44595186378.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":1.97,"roe":-0.02327184279312036,"dividend_yield":null,"eps":-43.46,"revenue":4702046821.0,"operating_income":-1000000000.0,"net_income":-608157171.0,"market_cap":52700000000.0,"profit_margin":-0.12933881650941562,"operating_margin":-0.2127659574468085,"roa":-0.018483924718081596,"gross_margin":0.2806542172456177,"total_equity":26132746616.0,"total_assets":32901950223.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.04033822759275981,"dividend_yield":null,"eps":-78.61,"revenue":5100000000.0,"operating_income":-1500000000.0,"net_income":-1100000000.0,"market_cap":null,"profit_margin":-0.21568627450980393,"operating_margin":-0.29411764705882354,"roa":-0.03142193691279817,"gross_margin":0.2656750145098039,"total_equity":26644974783.0,"total_assets":34205754406.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.03416449856967187,"dividend_yield":null,"eps":-71.46,"revenue":3100000000.0,"operating_income":-1400000000.0,"net_income":-1000000000.0,"market_cap":null,"profit_margin":-0.3225806451612903,"operating_margin":-0.45161290322580644,"roa":-0.027592025122863708,"gross_margin":0.2741500470967742,"total_equity":27808216212.0,"total_assets":34432186792.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.054836617946520526,"dividend_yield":null,"eps":-114.34,"revenue":900000000.0,"operating_income":-1500000000.0,"net_income":-1600000000.0,"market_cap":null,"profit_margin":-1.7777777777777777,"operating_margin":-1.6666666666666667,"roa":-0.046249853812621644,"gross_margin":0.5545443444444444,"total_equity":28697727138.0,"total_assets":34025757257.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.031139734777943625,"dividend_yield":null,"eps":-67.27,"revenue":1062634030.0,"operating_income":-1143227543.0,"net_income":-941328199.0,"market_cap":null,"profit_margin":-0.8858442064009563,"operating_margin":-1.075843150816467,"roa":-0.02667110808734362,"gross_margin":0.5600429086578377,"total_equity":30229165589.0,"total_assets":35293929143.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.048887092049635976,"dividend_yield":null,"eps":-108.88,"revenue":1506648135.0,"operating_income":-1727524763.0,"net_income":-1523594949.0,"market_cap":null,"profit_margin":-1.0112480237464336,"operating_margin":-1.146601335022394,"roa":-0.04145471901101721,"gross_margin":0.5346038901113431,"total_equity":31165587584.0,"total_assets":36753233054.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.03994668799403505,"dividend_yield":null,"eps":-92.31,"revenue":2361069551.0,"operating_income":-1273688899.0,"net_income":-1291662914.0,"market_cap":null,"profit_margin":-0.5470668635970224,"operating_margin":-0.5394542055995537,"roa":-0.03514578978541237,"gross_margin":0.3029436522516062,"total_equity":32334668501.0,"total_assets":36751568876.0}],"current_price":1831.0,"change_pct":-3.28,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2024-09-23","close":10900.0},{"date":"2024-09-24","close":11100.0},{"date":"2024-09-25","close":9400.0},{"date":"2024-09-26","close":11180.0},{"date":"2024-09-27","close":10210.0},{"date":"2024-09-30","close":8880.0},{"date":"2024-10-02","close":8490.0},{"date":"2024-10-04","close":8490.0},{"date":"2024-10-07","close":8710.0},{"date":"2024-10-08","close":8340.0},{"date":"2024-10-10","close":8390.0},{"date":"2024-10-11","close":7810.0},{"date":"2024-10-14","close":7550.0},{"date":"2024-10-15","close":7560.0},{"date":"2024-10-16","close":7080.0},{"date":"2024-10-17","close":6900.0},{"date":"2024-10-18","close":6320.0},{"date":"2024-10-21","close":6200.0},{"date":"2024-10-22","close":5580.0},{"date":"2024-10-23","close":5110.0},{"date":"2024-10-24","close":4640.0},{"date":"2024-10-25","close":4460.0},{"date":"2024-10-28","close":4445.0},{"date":"2024-10-29","close":4505.0},{"date":"2024-10-30","close":4235.0},{"date":"2024-10-31","close":4080.0},{"date":"2024-11-01","close":3975.0},{"date":"2024-11-04","close":4290.0},{"date":"2024-11-05","close":4240.0},{"date":"2024-11-06","close":4115.0},{"date":"2024-11-07","close":4120.0},{"date":"2024-11-08","close":4040.0},{"date":"2024-11-11","close":3865.0},{"date":"2024-11-12","close":3660.0},{"date":"2024-11-13","close":3470.0},{"date":"2024-11-14","close":3460.0},{"date":"2024-11-15","close":3600.0},{"date":"2024-11-18","close":3700.0},{"date":"2024-11-19","close":3600.0},{"date":"2024-11-20","close":3465.0},{"date":"2024-11-21","close":3400.0},{"date":"2024-11-22","close":3360.0},{"date":"2024-11-25","close":3475.0},{"date":"2024-11-26","close":3560.0},{"date":"2024-11-27","close":3690.0},{"date":"2024-11-28","close":4145.0},{"date":"2024-11-29","close":5380.0},{"date":"2024-12-02","close":5060.0},{"date":"2024-12-03","close":5110.0},{"date":"2024-12-04","close":4520.0},{"date":"2024-12-05","close":4590.0},{"date":"2024-12-06","close":4150.0},{"date":"2024-12-09","close":3600.0},{"date":"2024-12-10","close":3810.0},{"date":"2024-12-11","close":3930.0},{"date":"2024-12-12","close":3930.0},{"date":"2024-12-13","close":3900.0},{"date":"2024-12-16","close":3975.0},{"date":"2024-12-17","close":4665.0},{"date":"2024-12-18","close":4690.0},{"date":"2024-12-19","close":4750.0},{"date":"2024-12-20","close":4200.0},{"date":"2024-12-23","close":4135.0},{"date":"2024-12-24","close":3805.0},{"date":"2024-12-26","close":3665.0},{"date":"2024-12-27","close":3750.0},{"date":"2024-12-30","close":3720.0},{"date":"2025-01-02","close":3780.0},{"date":"2025-01-03","close":3930.0},{"date":"2025-01-06","close":3980.0},{"date":"2025-01-07","close":4285.0},{"date":"2025-01-08","close":4165.0},{"date":"2025-01-09","close":3940.0},{"date":"2025-01-10","close":3940.0},{"date":"2025-01-13","close":3790.0},{"date":"2025-01-14","close":3925.0},{"date":"2025-01-15","close":3815.0},{"date":"2025-01-16","close":3825.0},{"date":"2025-01-17","close":3790.0},{"date":"2025-01-20","close":3680.0},{"date":"2025-01-21","close":3595.0},{"date":"2025-01-22","close":3630.0},{"date":"2025-01-23","close":3555.0},{"date":"2025-01-24","close":3455.0},{"date":"2025-01-31","close":3535.0},{"date":"2025-02-03","close":3710.0},{"date":"2025-02-04","close":4040.0},{"date":"2025-02-05","close":4090.0},{"date":"2025-02-06","close":4050.0},{"date":"2025-02-07","close":4270.0},{"date":"2025-02-10","close":4265.0},{"date":"2025-02-11","close":4210.0},{"date":"2025-02-12","close":3990.0},{"date":"2025-02-13","close":3995.0},{"date":"2025-02-14","close":4860.0},{"date":"2025-02-17","close":4970.0},{"date":"2025-02-18","close":5550.0},{"date":"2025-02-19","close":5740.0},{"date":"2025-02-20","close":5310.0},{"date":"2025-02-21","close":5060.0},{"date":"2025-02-24","close":4800.0},{"date":"2025-02-25","close":4695.0},{"date":"2025-02-26","close":4810.0},{"date":"2025-02-27","close":4475.0},{"date":"2025-02-28","close":4205.0},{"date":"2025-03-04","close":4100.0},{"date":"2025-03-05","close":4230.0},{"date":"2025-03-06","close":4040.0},{"date":"2025-03-07","close":3970.0},{"date":"2025-03-10","close":3940.0},{"date":"2025-03-11","close":3930.0},{"date":"2025-03-12","close":4000.0},{"date":"2025-03-13","close":3975.0},{"date":"2025-03-14","close":4045.0},{"date":"2025-03-17","close":4110.0},{"date":"2025-03-18","close":3975.0},{"date":"2025-03-19","close":3970.0},{"date":"2025-03-20","close":3955.0},{"date":"2025-03-21","close":3800.0},{"date":"2025-03-24","close":3820.0},{"date":"2025-03-25","close":3740.0},{"date":"2025-03-26","close":3655.0},{"date":"2025-03-27","close":3500.0},{"date":"2025-03-28","close":3435.0},{"date":"2025-03-31","close":3420.0},{"date":"2025-04-01","close":3365.0},{"date":"2025-04-02","close":3370.0},{"date":"2025-04-03","close":3165.0},{"date":"2025-04-04","close":2945.0},{"date":"2025-04-07","close":2660.0},{"date":"2025-04-08","close":2720.0},{"date":"2025-04-09","close":2770.0},{"date":"2025-04-10","close":2935.0},{"date":"2025-04-11","close":3035.0},{"date":"2025-04-14","close":3225.0},{"date":"2025-04-15","close":3275.0},{"date":"2025-04-16","close":3180.0},{"date":"2025-04-17","close":3455.0},{"date":"2025-04-18","close":3380.0},{"date":"2025-04-21","close":3385.0},{"date":"2025-04-22","close":3340.0},{"date":"2025-04-23","close":3445.0},{"date":"2025-04-24","close":3410.0},{"date":"2025-04-25","close":3450.0},{"date":"2025-04-28","close":3405.0},{"date":"2025-04-29","close":3390.0},{"date":"2025-04-30","close":3300.0},{"date":"2025-05-02","close":3285.0},{"date":"2025-05-07","close":3470.0},{"date":"2025-05-08","close":3445.0},{"date":"2025-05-09","close":3340.0},{"date":"2025-05-12","close":3440.0},{"date":"2025-05-13","close":3360.0},{"date":"2025-05-14","close":3405.0},{"date":"2025-05-15","close":3290.0},{"date":"2025-05-16","close":3175.0},{"date":"2025-05-19","close":3130.0},{"date":"2025-05-20","close":3060.0},{"date":"2025-05-21","close":3130.0},{"date":"2025-05-22","close":3500.0},{"date":"2025-05-23","close":3690.0},{"date":"2025-05-26","close":3720.0},{"date":"2025-05-27","close":3705.0},{"date":"2025-05-28","close":3615.0},{"date":"2025-05-29","close":3540.0},{"date":"2025-05-30","close":3435.0},{"date":"2025-06-02","close":3470.0},{"date":"2025-06-04","close":3525.0},{"date":"2025-06-05","close":4100.0},{"date":"2025-06-09","close":3990.0},{"date":"2025-06-10","close":3965.0},{"date":"2025-06-11","close":3965.0},{"date":"2025-06-12","close":3860.0},{"date":"2025-06-13","close":3630.0},{"date":"2025-06-16","close":3720.0},{"date":"2025-06-17","close":3720.0},{"date":"2025-06-18","close":3830.0},{"date":"2025-06-19","close":3865.0},{"date":"2025-06-20","close":3755.0},{"date":"2025-06-23","close":3640.0},{"date":"2025-06-24","close":3735.0},{"date":"2025-06-25","close":3800.0},{"date":"2025-06-26","close":3710.0},{"date":"2025-06-27","close":3505.0},{"date":"2025-06-30","close":3450.0},{"date":"2025-07-01","close":3540.0},{"date":"2025-07-02","close":3355.0},{"date":"2025-07-03","close":3515.0},{"date":"2025-07-04","close":3390.0},{"date":"2025-07-07","close":3350.0},{"date":"2025-07-08","close":3350.0},{"date":"2025-07-09","close":3275.0},{"date":"2025-07-10","close":3280.0},{"date":"2025-07-11","close":3250.0},{"date":"2025-07-14","close":3190.0},{"date":"2025-07-15","close":3240.0},{"date":"2025-07-16","close":3175.0},{"date":"2025-07-17","close":3225.0},{"date":"2025-07-18","close":3175.0},{"date":"2025-07-21","close":3200.0},{"date":"2025-07-22","close":3170.0},{"date":"2025-07-23","close":3150.0},{"date":"2025-07-24","close":3220.0},{"date":"2025-07-25","close":3255.0},{"date":"2025-07-28","close":3330.0},{"date":"2025-07-29","close":3285.0},{"date":"2025-07-30","close":3285.0},{"date":"2025-07-31","close":3225.0},{"date":"2025-08-01","close":3100.0},{"date":"2025-08-04","close":3120.0},{"date":"2025-08-05","close":3190.0},{"date":"2025-08-06","close":3160.0},{"date":"2025-08-07","close":3125.0},{"date":"2025-08-08","close":3215.0},{"date":"2025-08-11","close":3225.0},{"date":"2025-08-12","close":3220.0},{"date":"2025-08-13","close":3170.0},{"date":"2025-08-14","close":3150.0},{"date":"2025-08-18","close":3060.0},{"date":"2025-08-19","close":3000.0},{"date":"2025-08-20","close":2860.0},{"date":"2025-08-21","close":2940.0},{"date":"2025-08-22","close":2975.0},{"date":"2025-08-25","close":3015.0},{"date":"2025-08-26","close":3045.0},{"date":"2025-08-27","close":3010.0},{"date":"2025-08-28","close":3045.0},{"date":"2025-08-29","close":3010.0},{"date":"2025-09-01","close":2950.0},{"date":"2025-09-02","close":3020.0},{"date":"2025-09-03","close":3035.0},{"date":"2025-09-04","close":3130.0},{"date":"2025-09-05","close":3085.0},{"date":"2025-09-08","close":3020.0},{"date":"2025-09-09","close":3220.0},{"date":"2025-09-10","close":3225.0},{"date":"2025-09-11","close":3170.0},{"date":"2025-09-12","close":3250.0},{"date":"2025-09-15","close":3270.0},{"date":"2025-09-16","close":3650.0},{"date":"2025-09-17","close":4125.0},{"date":"2025-09-18","close":4095.0},{"date":"2025-09-19","close":3870.0},{"date":"2025-09-22","close":3865.0},{"date":"2025-09-23","close":3720.0},{"date":"2025-09-24","close":3820.0},{"date":"2025-09-25","close":4260.0},{"date":"2025-09-26","close":4200.0},{"date":"2025-09-29","close":3950.0},{"date":"2025-09-30","close":3925.0},{"date":"2025-10-01","close":3730.0},{"date":"2025-10-02","close":3725.0},{"date":"2025-10-10","close":3825.0},{"date":"2025-10-13","close":3755.0},{"date":"2025-10-14","close":3555.0},{"date":"2025-10-15","close":3740.0},{"date":"2025-10-16","close":3610.0},{"date":"2025-10-17","close":3500.0},{"date":"2025-10-20","close":3575.0},{"date":"2025-10-21","close":3535.0},{"date":"2025-10-22","close":3525.0},{"date":"2025-10-23","close":3415.0},{"date":"2025-10-24","close":3395.0},{"date":"2025-10-27","close":3490.0},{"date":"2025-10-28","close":3405.0},{"date":"2025-10-29","close":3385.0},{"date":"2025-10-30","close":3230.0},{"date":"2025-10-31","close":3255.0},{"date":"2025-11-03","close":3255.0},{"date":"2025-11-04","close":3275.0},{"date":"2025-11-05","close":3175.0},{"date":"2025-11-06","close":3280.0},{"date":"2025-11-07","close":3100.0},{"date":"2025-11-10","close":3175.0},{"date":"2025-11-11","close":3125.0},{"date":"2025-11-12","close":3170.0},{"date":"2025-11-13","close":3170.0},{"date":"2025-11-14","close":3005.0},{"date":"2025-11-17","close":2985.0},{"date":"2025-11-18","close":2880.0},{"date":"2025-11-19","close":2800.0},{"date":"2025-11-20","close":3020.0},{"date":"2025-11-21","close":2885.0},{"date":"2025-11-24","close":2860.0},{"date":"2025-11-25","close":2845.0},{"date":"2025-11-26","close":2875.0},{"date":"2025-11-27","close":2885.0},{"date":"2025-11-28","close":2970.0},{"date":"2025-12-01","close":2990.0},{"date":"2025-12-02","close":3060.0},{"date":"2025-12-03","close":3055.0},{"date":"2025-12-04","close":3005.0},{"date":"2025-12-05","close":2990.0},{"date":"2025-12-08","close":3075.0},{"date":"2025-12-09","close":3105.0},{"date":"2025-12-10","close":3110.0},{"date":"2025-12-11","close":3085.0},{"date":"2025-12-12","close":3055.0},{"date":"2025-12-15","close":3055.0},{"date":"2025-12-16","close":2960.0},{"date":"2025-12-17","close":2895.0},{"date":"2025-12-18","close":2850.0},{"date":"2025-12-19","close":2835.0},{"date":"2025-12-22","close":2915.0},{"date":"2025-12-23","close":2870.0},{"date":"2025-12-24","close":2825.0},{"date":"2025-12-26","close":2795.0},{"date":"2025-12-29","close":2935.0},{"date":"2025-12-30","close":3260.0},{"date":"2026-01-02","close":3700.0},{"date":"2026-01-05","close":3570.0},{"date":"2026-01-06","close":3460.0},{"date":"2026-01-07","close":3350.0},{"date":"2026-01-08","close":3345.0},{"date":"2026-01-09","close":3295.0},{"date":"2026-01-12","close":3235.0},{"date":"2026-01-13","close":3105.0},{"date":"2026-01-14","close":3015.0},{"date":"2026-01-15","close":3160.0},{"date":"2026-01-16","close":3115.0},{"date":"2026-01-19","close":3175.0},{"date":"2026-01-20","close":3240.0},{"date":"2026-01-21","close":3165.0},{"date":"2026-01-22","close":3290.0},{"date":"2026-01-23","close":3355.0},{"date":"2026-01-26","close":3390.0},{"date":"2026-01-27","close":3410.0},{"date":"2026-01-28","close":3360.0},{"date":"2026-01-29","close":4365.0},{"date":"2026-01-30","close":3790.0},{"date":"2026-02-02","close":3525.0},{"date":"2026-02-03","close":3635.0},{"date":"2026-02-04","close":3625.0},{"date":"2026-02-05","close":3485.0},{"date":"2026-02-06","close":3435.0},{"date":"2026-02-09","close":3565.0},{"date":"2026-02-10","close":3550.0},{"date":"2026-02-11","close":3550.0},{"date":"2026-02-12","close":3580.0},{"date":"2026-02-13","close":3420.0},{"date":"2026-02-19","close":3485.0},{"date":"2026-02-20","close":3335.0},{"date":"2026-02-23","close":3445.0},{"date":"2026-02-24","close":3435.0},{"date":"2026-02-25","close":3470.0},{"date":"2026-02-26","close":3600.0},{"date":"2026-02-27","close":3590.0},{"date":"2026-03-03","close":3290.0},{"date":"2026-03-04","close":2790.0},{"date":"2026-03-05","close":3205.0},{"date":"2026-03-06","close":3355.0},{"date":"2026-03-09","close":3040.0},{"date":"2026-03-10","close":3230.0},{"date":"2026-03-11","close":3295.0},{"date":"2026-03-12","close":3270.0},{"date":"2026-03-13","close":3370.0},{"date":"2026-03-16","close":3320.0},{"date":"2026-03-17","close":3400.0},{"date":"2026-03-18","close":3370.0},{"date":"2026-03-19","close":3425.0},{"date":"2026-03-20","close":3530.0},{"date":"2026-03-23","close":3450.0},{"date":"2026-03-24","close":3575.0},{"date":"2026-03-25","close":3715.0},{"date":"2026-03-26","close":3465.0},{"date":"2026-03-27","close":3510.0},{"date":"2026-03-30","close":3330.0},{"date":"2026-03-31","close":3190.0},{"date":"2026-04-01","close":3430.0},{"date":"2026-04-02","close":3180.0},{"date":"2026-04-03","close":3135.0},{"date":"2026-04-06","close":3165.0},{"date":"2026-04-07","close":3120.0},{"date":"2026-04-08","close":3290.0},{"date":"2026-04-09","close":3175.0},{"date":"2026-04-10","close":3345.0},{"date":"2026-04-13","close":3390.0},{"date":"2026-04-14","close":3570.0},{"date":"2026-04-15","close":3675.0},{"date":"2026-04-16","close":3655.0},{"date":"2026-04-17","close":3700.0},{"date":"2026-04-20","close":3650.0},{"date":"2026-04-21","close":3580.0},{"date":"2026-04-22","close":3620.0},{"date":"2026-04-23","close":3685.0},{"date":"2026-04-24","close":4045.0},{"date":"2026-04-27","close":4050.0},{"date":"2026-04-28","close":3875.0},{"date":"2026-04-29","close":3710.0},{"date":"2026-04-30","close":3655.0},{"date":"2026-05-04","close":3765.0},{"date":"2026-05-06","close":3910.0},{"date":"2026-05-07","close":3615.0},{"date":"2026-05-08","close":3850.0},{"date":"2026-05-11","close":3810.0},{"date":"2026-05-12","close":3585.0},{"date":"2026-05-13","close":3690.0},{"date":"2026-05-14","close":3695.0},{"date":"2026-05-15","close":3510.0},{"date":"2026-05-18","close":3205.0},{"date":"2026-05-19","close":3195.0},{"date":"2026-05-20","close":3100.0},{"date":"2026-05-21","close":3210.0},{"date":"2026-05-22","close":3415.0},{"date":"2026-05-26","close":3530.0},{"date":"2026-05-27","close":3175.0},{"date":"2026-05-28","close":3115.0},{"date":"2026-05-29","close":3050.0},{"date":"2026-06-01","close":2780.0},{"date":"2026-06-02","close":2560.0},{"date":"2026-06-04","close":2490.0},{"date":"2026-06-05","close":2450.0},{"date":"2026-06-08","close":2155.0},{"date":"2026-06-09","close":2220.0},{"date":"2026-06-10","close":2160.0},{"date":"2026-06-11","close":2345.0},{"date":"2026-06-12","close":2365.0},{"date":"2026-06-15","close":2415.0},{"date":"2026-06-16","close":2440.0},{"date":"2026-06-17","close":2440.0},{"date":"2026-06-18","close":2380.0},{"date":"2026-06-19","close":2310.0},{"date":"2026-06-22","close":2215.0},{"date":"2026-06-23","close":2040.0},{"date":"2026-06-24","close":1975.0},{"date":"2026-06-25","close":1840.0},{"date":"2026-06-26","close":1798.0},{"date":"2026-06-29","close":1944.0},{"date":"2026-06-30","close":1935.0},{"date":"2026-07-01","close":2020.0},{"date":"2026-07-02","close":1898.0},{"date":"2026-07-03","close":1928.0},{"date":"2026-07-06","close":1912.0},{"date":"2026-07-07","close":1909.0},{"date":"2026-07-08","close":1851.0},{"date":"2026-07-09","close":1812.0},{"date":"2026-07-10","close":1868.0},{"date":"2026-07-13","close":1761.0},{"date":"2026-07-14","close":1769.0},{"date":"2026-07-15","close":1843.0},{"date":"2026-07-16","close":1825.0},{"date":"2026-07-20","close":1688.0},{"date":"2026-07-21","close":1622.0},{"date":"2026-07-22","close":1640.0},{"date":"2026-07-23","close":1703.0},{"date":"2026-07-24","close":1656.0},{"date":"2026-07-27","close":1653.0},{"date":"2026-07-28","close":1538.0},{"date":"2026-07-29","close":1454.0},{"date":"2026-07-30","close":1460.0},{"date":"2026-07-31","close":1589.0},{"date":"2026-08-03","close":1645.0},{"date":"2026-08-04","close":1690.0},{"date":"2026-08-05","close":1750.0},{"date":"2026-08-06","close":1765.0},{"date":"2026-08-07","close":1800.0},{"date":"2026-08-10","close":1800.0},{"date":"2026-08-11","close":1831.0},{"date":"2026-08-12","close":1889.0},{"date":"2026-08-13","close":1949.0},{"date":"2026-08-14","close":1980.0},{"date":"2026-08-18","close":1930.0},{"date":"2026-08-19","close":1870.0},{"date":"2026-08-20","close":1859.0},{"date":"2026-08-21","close":1750.0},{"date":"2026-08-24","close":1708.0},{"date":"2026-08-25","close":1770.0},{"date":"2026-08-26","close":1801.0},{"date":"2026-08-27","close":1865.0},{"date":"2026-08-28","close":1879.0},{"date":"2026-08-31","close":1852.0},{"date":"2026-09-01","close":1773.0},{"date":"2026-09-02","close":1770.0},{"date":"2026-09-03","close":1709.0},{"date":"2026-09-04","close":1744.0},{"date":"2026-09-07","close":1733.0},{"date":"2026-09-08","close":1677.0},{"date":"2026-09-09","close":1641.0},{"date":"2026-09-10","close":1640.0},{"date":"2026-09-11","close":1582.0},{"date":"2026-09-14","close":1598.0},{"date":"2026-09-15","close":1628.0},{"date":"2026-09-16","close":1654.0},{"date":"2026-09-17","close":1648.0},{"date":"2026-09-18","close":1662.0},{"date":"2026-09-21","close":1683.0},{"date":"2026-09-22","close":1706.0},{"date":"2026-09-23","close":1693.0},{"date":"2026-09-28","close":1692.0},{"date":"2026-09-29","close":1675.0},{"date":"2026-09-30","close":1697.0},{"date":"2026-10-01","close":1678.0},{"date":"2026-10-02","close":1688.0},{"date":"2026-10-06","close":1770.0},{"date":"2026-10-07","close":1715.0},{"date":"2026-10-08","close":1702.0},{"date":"2026-10-12","close":1686.0},{"date":"2026-10-13","close":1559.0},{"date":"2026-10-14","close":1518.0},{"date":"2026-10-15","close":1445.0},{"date":"2026-10-16","close":1540.0},{"date":"2026-10-19","close":1754.0},{"date":"2026-10-20","close":1749.0},{"date":"2026-10-21","close":1861.0},{"date":"2026-10-22","close":1893.0},{"date":"2026-10-23","close":1831.0}],"chart_data":[{"date":"2024-10-23","open":5440,"high":5480,"low":5060,"close":5110,"volume":1346133,"rsi_14":0.41,"sma_20":6850.0},{"date":"2024-10-24","open":5020,"high":5040,"low":4585,"close":4640,"volume":662446,"rsi_14":0.0,"sma_20":6662.5},{"date":"2024-10-25","open":4740,"high":4820,"low":4405,"close":4460,"volume":595108,"rsi_14":0.0,"sma_20":6307.5},{"date":"2024-10-28","open":4460,"high":4540,"low":4385,"close":4445,"volume":326212,"rsi_14":0.0,"sma_20":5984.75},{"date":"2024-10-29","open":4480,"high":5070,"low":4470,"close":4505,"volume":1627026,"rsi_14":3.1,"sma_20":5676.75},{"date":"2024-10-30","open":4600,"high":4625,"low":4235,"close":4235,"volume":418192,"rsi_14":2.88,"sma_20":5239.5},{"date":"2024-10-31","open":4290,"high":4290,"low":4080,"close":4080,"volume":247782,"rsi_14":3.7,"sma_20":4957.5},{"date":"2024-11-01","open":4040,"high":4065,"low":3915,"close":3975,"volume":202877,"rsi_14":1.88,"sma_20":6219.0},{"date":"2024-11-04","open":3975,"high":4460,"low":3975,"close":4290,"volume":868129,"rsi_14":9.33,"sma_20":6009.0},{"date":"2024-11-05","open":4280,"high":4340,"low":4150,"close":4240,"volume":202139,"rsi_14":10.45,"sma_20":5785.5},{"date":"2024-11-06","open":4295,"high":4380,"low":4090,"close":4115,"volume":265283,"rsi_14":10.61,"sma_20":5574.25},{"date":"2024-11-07","open":4165,"high":4190,"low":4020,"close":4120,"volume":123634,"rsi_14":12.84,"sma_20":5360.75},{"date":"2024-11-08","open":4170,"high":4235,"low":4005,"close":4040,"volume":134552,"rsi_14":13.01,"sma_20":5172.25},{"date":"2024-11-11","open":4050,"high":4060,"low":3855,"close":3865,"volume":167156,"rsi_14":15.35,"sma_20":4988.0},{"date":"2024-11-12","open":3860,"high":3880,"low":3580,"close":3660,"volume":331528,"rsi_14":17.19,"sma_20":4793.0},{"date":"2024-11-13","open":3595,"high":3660,"low":3465,"close":3470,"volume":182930,"rsi_14":19.69,"sma_20":4612.5},{"date":"2024-11-14","open":3440,"high":3630,"low":3440,"close":3460,"volume":193525,"rsi_14":21.59,"sma_20":4440.5},{"date":"2024-11-15","open":3435,"high":3700,"low":3320,"close":3600,"volume":243346,"rsi_14":27.59,"sma_20":4304.5},{"date":"2024-11-18","open":3605,"high":3770,"low":3560,"close":3700,"volume":218675,"rsi_14":29.09,"sma_20":4179.5},{"date":"2024-11-19","open":3680,"high":3680,"low":3560,"close":3600,"volume":176083,"rsi_14":31.91,"sma_20":4080.5},{"date":"2024-11-20","open":3610,"high":3670,"low":3455,"close":3465,"volume":242745,"rsi_14":32.28,"sma_20":3998.25},{"date":"2024-11-21","open":3445,"high":3590,"low":3400,"close":3400,"volume":121643,"rsi_14":33.04,"sma_20":3936.25},{"date":"2024-11-22","open":3385,"high":3495,"low":3325,"close":3360,"volume":105150,"rsi_14":17.25,"sma_20":3881.25},{"date":"2024-11-25","open":3390,"high":3690,"low":3390,"close":3475,"volume":239936,"rsi_14":24.24,"sma_20":3832.75},{"date":"2024-11-26","open":3480,"high":3625,"low":3450,"close":3560,"volume":164870,"rsi_14":30.8,"sma_20":3785.5},{"date":"2024-11-27","open":3595,"high":3795,"low":3450,"close":3690,"volume":309114,"rsi_14":36.31,"sma_20":3758.25},{"date":"2024-11-28","open":3780,"high":4395,"low":3740,"close":4145,"volume":2894912,"rsi_14":52.7,"sma_20":3761.5},{"date":"2024-11-29","open":4135,"high":5380,"low":4120,"close":5380,"volume":15335981,"rsi_14":75.21,"sma_20":3831.75},{"date":"2024-12-02","open":5160,"high":5250,"low":4845,"close":5060,"volume":5142761,"rsi_14":72.44,"sma_20":3870.25},{"date":"2024-12-03","open":4970,"high":5640,"low":4940,"close":5110,"volume":9891715,"rsi_14":77.52,"sma_20":3913.75},{"date":"2024-12-04","open":4955,"high":5070,"low":4390,"close":4520,"volume":1538678,"rsi_14":64.89,"sma_20":3934.0},{"date":"2024-12-05","open":4560,"high":4830,"low":4335,"close":4590,"volume":2798812,"rsi_14":64.18,"sma_20":3957.5},{"date":"2024-12-06","open":4565,"high":4570,"low":3965,"close":4150,"volume":942517,"rsi_14":55.87,"sma_20":3963.0},{"date":"2024-12-09","open":4010,"high":4090,"low":3565,"close":3600,"volume":591253,"rsi_14":50.0,"sma_20":3949.75},{"date":"2024-12-10","open":3625,"high":3950,"low":3600,"close":3810,"volume":433102,"rsi_14":53.96,"sma_20":3957.25},{"date":"2024-12-11","open":3815,"high":3970,"low":3815,"close":3930,"volume":279772,"rsi_14":56.01,"sma_20":3980.25},{"date":"2024-12-12","open":4060,"high":4065,"low":3810,"close":3930,"volume":386277,"rsi_14":56.52,"sma_20":4003.75},{"date":"2024-12-13","open":3865,"high":4005,"low":3825,"close":3900,"volume":226173,"rsi_14":54.96,"sma_20":4018.75},{"date":"2024-12-16","open":3935,"high":3980,"low":3885,"close":3975,"volume":238806,"rsi_14":54.85,"sma_20":4032.5},{"date":"2024-12-17","open":4050,"high":4910,"low":4010,"close":4665,"volume":8827004,"rsi_14":60.08,"sma_20":4085.75},{"date":"2024-12-18","open":4685,"high":5290,"low":4545,"close":4690,"volume":7778948,"rsi_14":56.19,"sma_20":4147.0,"sma_60":5451.75},{"date":"2024-12-19","open":4600,"high":5090,"low":4570,"close":4750,"volume":3465374,"rsi_14":40.25,"sma_20":4214.5,"sma_60":5349.25},{"date":"2024-12-20","open":4655,"high":4730,"low":4160,"close":4200,"volume":868731,"rsi_14":37.57,"sma_20":4256.5,"sma_60":5234.25},{"date":"2024-12-23","open":4235,"high":4570,"low":4135,"close":4135,"volume":1169363,"rsi_14":35.97,"sma_20":4289.5,"sma_60":5146.5},{"date":"2024-12-24","open":4190,"high":4195,"low":3805,"close":3805,"volume":587973,"rsi_14":38.88,"sma_20":4301.75,"sma_60":5023.58},{"date":"2024-12-26","open":3820,"high":3865,"low":3615,"close":3665,"volume":466397,"rsi_14":35.92,"sma_20":4300.5,"sma_60":4914.5},{"date":"2024-12-27","open":3665,"high":3865,"low":3610,"close":3750,"volume":475052,"rsi_14":43.17,"sma_20":4280.75,"sma_60":4829.0},{"date":"2024-12-30","open":3740,"high":3820,"low":3655,"close":3720,"volume":314663,"rsi_14":52.49,"sma_20":4197.75,"sma_60":4749.5},{"date":"2025-01-02","open":3720,"high":3845,"low":3670,"close":3780,"volume":234151,"rsi_14":49.34,"sma_20":4133.75,"sma_60":4671.0},{"date":"2025-01-03","open":3750,"high":4000,"low":3750,"close":3930,"volume":505645,"rsi_14":50.0,"sma_20":4074.75,"sma_60":4591.33},{"date":"2025-01-06","open":3935,"high":4030,"low":3880,"close":3980,"volume":299836,"rsi_14":51.07,"sma_20":4047.75,"sma_60":4518.67},{"date":"2025-01-07","open":4015,"high":4410,"low":4005,"close":4285,"volume":1570841,"rsi_14":57.36,"sma_20":4032.5,"sma_60":4450.25},{"date":"2025-01-08","open":4310,"high":4420,"low":4090,"close":4165,"volume":1255105,"rsi_14":53.57,"sma_20":4033.25,"sma_60":4389.5},{"date":"2025-01-09","open":4210,"high":4220,"low":3910,"close":3940,"volume":500650,"rsi_14":33.49,"sma_20":4050.25,"sma_60":4329.33},{"date":"2025-01-10","open":3945,"high":4030,"low":3940,"close":3940,"volume":222893,"rsi_14":32.72,"sma_20":4056.75,"sma_60":4269.0},{"date":"2025-01-13","open":3840,"high":3900,"low":3770,"close":3790,"volume":218017,"rsi_14":28.76,"sma_20":4049.75,"sma_60":4214.17},{"date":"2025-01-14","open":3805,"high":3950,"low":3805,"close":3925,"volume":222133,"rsi_14":42.55,"sma_20":4049.5,"sma_60":4164.58},{"date":"2025-01-15","open":3945,"high":3995,"low":3800,"close":3815,"volume":122943,"rsi_14":41.53,"sma_20":4045.25,"sma_60":4122.83},{"date":"2025-01-16","open":3870,"high":3905,"low":3805,"close":3825,"volume":143977,"rsi_14":50.64,"sma_20":4037.75,"sma_60":4083.25},{"date":"2025-01-17","open":3820,"high":3945,"low":3770,"close":3790,"volume":175008,"rsi_14":54.27,"sma_20":3994.0,"sma_60":4053.42},{"date":"2025-01-20","open":3875,"high":3930,"low":3680,"close":3680,"volume":211356,"rsi_14":47.65,"sma_20":3943.5,"sma_60":4029.58},{"date":"2025-01-21","open":3710,"high":3725,"low":3560,"close":3595,"volume":184467,"rsi_14":45.95,"sma_20":3885.75,"sma_60":4012.17},{"date":"2025-01-22","open":3610,"high":3675,"low":3590,"close":3630,"volume":105499,"rsi_14":45.07,"sma_20":3857.25,"sma_60":3998.33},{"date":"2025-01-23","open":3635,"high":3635,"low":3505,"close":3555,"volume":142909,"rsi_14":37.02,"sma_20":3828.25,"sma_60":3983.5},{"date":"2025-01-24","open":3540,"high":3550,"low":3430,"close":3455,"volume":94932,"rsi_14":32.44,"sma_20":3810.75,"sma_60":3966.0},{"date":"2025-01-31","open":3455,"high":3555,"low":3405,"close":3535,"volume":125483,"rsi_14":20.47,"sma_20":3804.25,"sma_60":3954.33},{"date":"2025-02-03","open":3490,"high":4120,"low":3300,"close":3710,"volume":1797236,"rsi_14":32.83,"sma_20":3802.25,"sma_60":3948.17},{"date":"2025-02-04","open":3635,"high":4555,"low":3635,"close":4040,"volume":11914670,"rsi_14":53.5,"sma_20":3818.25,"sma_60":3949.25},{"date":"2025-02-05","open":4135,"high":4290,"low":3970,"close":4090,"volume":3439531,"rsi_14":55.07,"sma_20":3833.75,"sma_60":3945.92},{"date":"2025-02-06","open":4100,"high":4240,"low":3980,"close":4050,"volume":2082868,"rsi_14":59.49,"sma_20":3839.75,"sma_60":3942.75},{"date":"2025-02-07","open":4130,"high":4700,"low":4090,"close":4270,"volume":11093056,"rsi_14":61.86,"sma_20":3854.25,"sma_60":3945.33},{"date":"2025-02-10","open":4170,"high":4320,"low":4065,"close":4265,"volume":1409683,"rsi_14":66.67,"sma_20":3853.25,"sma_60":3947.75},{"date":"2025-02-11","open":4300,"high":4600,"low":4210,"close":4210,"volume":3305394,"rsi_14":63.8,"sma_20":3855.5,"sma_60":3950.58},{"date":"2025-02-12","open":4190,"high":4190,"low":3985,"close":3990,"volume":745948,"rsi_14":56.33,"sma_20":3858.0,"sma_60":3952.67},{"date":"2025-02-13","open":3990,"high":4085,"low":3950,"close":3995,"volume":424435,"rsi_14":60.68,"sma_20":3860.75,"sma_60":3958.25},{"date":"2025-02-14","open":4220,"high":5030,"low":4150,"close":4860,"volume":18719194,"rsi_14":78.05,"sma_20":3914.25,"sma_60":3981.42},{"date":"2025-02-17","open":5230,"high":5540,"low":4915,"close":4970,"volume":8021542,"rsi_14":78.76,"sma_20":3966.5,"sma_60":4006.58},{"date":"2025-02-18","open":4990,"high":5980,"low":4980,"close":5550,"volume":16721368,"rsi_14":85.19,"sma_20":4053.25,"sma_60":4039.08},{"date":"2025-02-19","open":5550,"high":5740,"low":5270,"close":5740,"volume":3753454,"rsi_14":89.06,"sma_20":4149.0,"sma_60":4073.08},{"date":"2025-02-20","open":5620,"high":5660,"low":5300,"close":5310,"volume":1744262,"rsi_14":77.1,"sma_20":4225.0,"sma_60":4101.58},{"date":"2025-02-21","open":5180,"high":5260,"low":4965,"close":5060,"volume":1425541,"rsi_14":70.15,"sma_20":4294.0,"sma_60":4128.17},{"date":"2025-02-24","open":4890,"high":4990,"low":4730,"close":4800,"volume":887152,"rsi_14":61.59,"sma_20":4354.25,"sma_60":4151.5},{"date":"2025-02-25","open":4730,"high":4830,"low":4600,"close":4695,"volume":997421,"rsi_14":59.07,"sma_20":4407.5,"sma_60":4173.75},{"date":"2025-02-26","open":4610,"high":4860,"low":4550,"close":4810,"volume":1010028,"rsi_14":61.14,"sma_20":4470.25,"sma_60":4196.0},{"date":"2025-02-27","open":4905,"high":4950,"low":4475,"close":4475,"volume":1017545,"rsi_14":52.91,"sma_20":4521.25,"sma_60":4211.25},{"date":"2025-02-28","open":4380,"high":4380,"low":4205,"close":4205,"volume":636585,"rsi_14":49.21,"sma_20":4554.75,"sma_60":4219.83},{"date":"2025-03-04","open":4105,"high":4290,"low":3965,"close":4100,"volume":490259,"rsi_14":48.57,"sma_20":4574.25,"sma_60":4219.08},{"date":"2025-03-05","open":4225,"high":4415,"low":4100,"close":4230,"volume":721683,"rsi_14":53.2,"sma_20":4583.75,"sma_60":4199.92},{"date":"2025-03-06","open":4270,"high":4395,"low":4005,"close":4040,"volume":489939,"rsi_14":50.57,"sma_20":4581.25,"sma_60":4182.92},{"date":"2025-03-07","open":3940,"high":4085,"low":3890,"close":3970,"volume":366630,"rsi_14":35.83,"sma_20":4577.25,"sma_60":4163.92},{"date":"2025-03-10","open":3970,"high":4040,"low":3935,"close":3940,"volume":241072,"rsi_14":33.17,"sma_20":4560.75,"sma_60":4154.25},{"date":"2025-03-11","open":3750,"high":3930,"low":3725,"close":3930,"volume":345244,"rsi_14":17.47,"sma_20":4544.0,"sma_60":4143.25},{"date":"2025-03-12","open":3930,"high":4070,"low":3900,"close":4000,"volume":337601,"rsi_14":13.29,"sma_20":4533.5,"sma_60":4140.75},{"date":"2025-03-13","open":4050,"high":4140,"low":3970,"close":3975,"volume":233168,"rsi_14":16.03,"sma_20":4532.75,"sma_60":4147.0},{"date":"2025-03-14","open":3975,"high":4075,"low":3960,"close":4045,"volume":142431,"rsi_14":21.57,"sma_20":4535.25,"sma_60":4150.92},{"date":"2025-03-17","open":4065,"high":4217,"low":4050,"close":4110,"volume":338532,"rsi_14":28.3,"sma_20":4497.75,"sma_60":4153.92},{"date":"2025-03-18","open":4120,"high":4170,"low":3970,"close":3975,"volume":224203,"rsi_14":27.78,"sma_20":4448.0,"sma_60":4154.67},{"date":"2025-03-19","open":3975,"high":4015,"low":3935,"close":3970,"volume":178385,"rsi_14":22.19,"sma_20":4369.0,"sma_60":4155.83},{"date":"2025-03-20","open":4005,"high":4050,"low":3950,"close":3955,"volume":171186,"rsi_14":28.15,"sma_20":4279.75,"sma_60":4155.5},{"date":"2025-03-21","open":3955,"high":3970,"low":3770,"close":3800,"volume":260682,"rsi_14":31.16,"sma_20":4204.25,"sma_60":4141.08},{"date":"2025-03-24","open":3750,"high":3830,"low":3610,"close":3820,"volume":194725,"rsi_14":35.86,"sma_20":4142.25,"sma_60":4126.58,"sma_120":4789.17},{"date":"2025-03-25","open":3790,"high":3870,"low":3740,"close":3740,"volume":183976,"rsi_14":23.94,"sma_20":4089.25,"sma_60":4109.75,"sma_120":4729.5},{"date":"2025-03-26","open":3740,"high":3795,"low":3655,"close":3655,"volume":164499,"rsi_14":26.95,"sma_20":4037.25,"sma_60":4100.67,"sma_120":4667.46},{"date":"2025-03-27","open":3610,"high":3690,"low":3450,"close":3500,"volume":312174,"rsi_14":24.46,"sma_20":3971.75,"sma_60":4090.08,"sma_120":4618.29},{"date":"2025-03-28","open":3465,"high":3520,"low":3375,"close":3435,"volume":240417,"rsi_14":23.56,"sma_20":3919.75,"sma_60":4083.92,"sma_120":4553.75},{"date":"2025-03-31","open":3310,"high":3420,"low":3280,"close":3420,"volume":303845,"rsi_14":23.44,"sma_20":3880.5,"sma_60":4079.83,"sma_120":4497.17},{"date":"2025-04-01","open":3420,"high":3475,"low":3365,"close":3365,"volume":172407,"rsi_14":16.4,"sma_20":3843.75,"sma_60":4073.42,"sma_120":4451.21},{"date":"2025-04-02","open":3395,"high":3395,"low":3300,"close":3370,"volume":151900,"rsi_14":17.3,"sma_20":3800.75,"sma_60":4067.58,"sma_120":4408.54},{"date":"2025-04-03","open":3305,"high":3335,"low":3165,"close":3165,"volume":299105,"rsi_14":8.49,"sma_20":3757.0,"sma_60":4057.33,"sma_120":4364.17},{"date":"2025-04-04","open":3105,"high":3180,"low":2915,"close":2945,"volume":613726,"rsi_14":2.06,"sma_20":3705.75,"sma_60":4040.92,"sma_120":4316.12},{"date":"2025-04-07","open":2870,"high":2880,"low":2650,"close":2660,"volume":489703,"rsi_14":1.83,"sma_20":3641.75,"sma_60":4018.92,"sma_120":4268.79},{"date":"2025-04-08","open":2715,"high":2930,"low":2670,"close":2720,"volume":303340,"rsi_14":5.99,"sma_20":3581.25,"sma_60":3992.83,"sma_120":4221.54},{"date":"2025-04-09","open":2670,"high":2825,"low":2670,"close":2770,"volume":184772,"rsi_14":9.28,"sma_20":3519.75,"sma_60":3969.58,"sma_120":4179.54},{"date":"2025-04-10","open":3040,"high":3040,"low":2870,"close":2935,"volume":298443,"rsi_14":20.48,"sma_20":3467.75,"sma_60":3952.83,"sma_120":4141.08},{"date":"2025-04-11","open":2880,"high":3065,"low":2860,"close":3035,"volume":181225,"rsi_14":24.6,"sma_20":3417.25,"sma_60":3937.75,"sma_120":4103.38},{"date":"2025-04-14","open":3120,"high":3225,"low":3055,"close":3225,"volume":201466,"rsi_14":34.44,"sma_20":3373.0,"sma_60":3928.33,"sma_120":4071.25},{"date":"2025-04-15","open":3250,"high":3290,"low":3175,"close":3275,"volume":156167,"rsi_14":38.27,"sma_20":3338.0,"sma_60":3917.5,"sma_120":4041.04},{"date":"2025-04-16","open":3270,"high":3270,"low":3150,"close":3180,"volume":158588,"rsi_14":39.74,"sma_20":3298.5,"sma_60":3906.92,"sma_120":4014.88},{"date":"2025-04-17","open":3155,"high":3720,"low":3155,"close":3455,"volume":3734949,"rsi_14":50.56,"sma_20":3273.5,"sma_60":3900.75,"sma_120":3992.0},{"date":"2025-04-18","open":3455,"high":3475,"low":3340,"close":3380,"volume":333282,"rsi_14":48.91,"sma_20":3252.5,"sma_60":3893.92,"sma_120":3973.67},{"date":"2025-04-21","open":3365,"high":3495,"low":3355,"close":3385,"volume":244788,"rsi_14":50.56,"sma_20":3230.75,"sma_60":3889.0,"sma_120":3959.29},{"date":"2025-04-22","open":3255,"high":3370,"low":3255,"close":3340,"volume":121675,"rsi_14":49.18,"sma_20":3210.75,"sma_60":3884.75,"sma_120":3948.46},{"date":"2025-04-23","open":3360,"high":3480,"low":3360,"close":3445,"volume":200099,"rsi_14":58.14,"sma_20":3200.25,"sma_60":3881.67,"sma_120":3940.0},{"date":"2025-04-24","open":3500,"high":3500,"low":3375,"close":3410,"volume":132200,"rsi_14":65.15,"sma_20":3195.75,"sma_60":3879.25,"sma_120":3931.38},{"date":"2025-04-25","open":3440,"high":3455,"low":3395,"close":3450,"volume":103611,"rsi_14":80.62,"sma_20":3196.5,"sma_60":3879.17,"sma_120":3922.58},{"date":"2025-04-28","open":3435,"high":3570,"low":3405,"close":3405,"volume":194541,"rsi_14":76.86,"sma_20":3195.75,"sma_60":3877.0,"sma_120":3915.67},{"date":"2025-04-29","open":3405,"high":3435,"low":3350,"close":3390,"volume":99194,"rsi_14":75.0,"sma_20":3197.0,"sma_60":3871.67,"sma_120":3909.92},{"date":"2025-04-30","open":3355,"high":3460,"low":3250,"close":3300,"volume":130485,"rsi_14":65.67,"sma_20":3193.5,"sma_60":3859.33,"sma_120":3904.29},{"date":"2025-05-02","open":3240,"high":3350,"low":3240,"close":3285,"volume":79592,"rsi_14":61.57,"sma_20":3199.5,"sma_60":3845.92,"sma_120":3895.92},{"date":"2025-05-07","open":3290,"high":3552,"low":3290,"close":3470,"volume":315152,"rsi_14":61.4,"sma_20":3225.75,"sma_60":3836.25,"sma_120":3889.5},{"date":"2025-05-08","open":3470,"high":3500,"low":3395,"close":3445,"volume":97099,"rsi_14":58.1,"sma_20":3265.0,"sma_60":3822.5,"sma_120":3883.92},{"date":"2025-05-09","open":3480,"high":3480,"low":3330,"close":3340,"volume":99307,"rsi_14":57.55,"sma_20":3296.0,"sma_60":3807.08,"sma_120":3877.42},{"date":"2025-05-12","open":3345,"high":3460,"low":3345,"close":3440,"volume":98832,"rsi_14":49.15,"sma_20":3329.5,"sma_60":3794.25,"sma_120":3872.42},{"date":"2025-05-13","open":3505,"high":3525,"low":3335,"close":3360,"volume":139627,"rsi_14":48.88,"sma_20":3350.75,"sma_60":3783.75,"sma_120":3868.21},{"date":"2025-05-14","open":3360,"high":3420,"low":3325,"close":3405,"volume":82845,"rsi_14":51.08,"sma_20":3369.25,"sma_60":3773.92,"sma_120":3866.08},{"date":"2025-05-15","open":3335,"high":3380,"low":3280,"close":3290,"volume":104443,"rsi_14":47.5,"sma_20":3372.5,"sma_60":3747.75,"sma_120":3864.58},{"date":"2025-05-16","open":3295,"high":3320,"low":3160,"close":3175,"volume":113474,"rsi_14":36.63,"sma_20":3367.5,"sma_60":3717.83,"sma_120":3862.21},{"date":"2025-05-19","open":3150,"high":3225,"low":3040,"close":3130,"volume":130713,"rsi_14":36.27,"sma_20":3365.0,"sma_60":3677.5,"sma_120":3858.29},{"date":"2025-05-20","open":3105,"high":3260,"low":3050,"close":3060,"volume":175544,"rsi_14":31.43,"sma_20":3345.25,"sma_60":3632.83,"sma_120":3852.96},{"date":"2025-05-21","open":3060,"high":3160,"low":3020,"close":3130,"volume":102578,"rsi_14":37.21,"sma_20":3332.75,"sma_60":3596.5,"sma_120":3849.04},{"date":"2025-05-22","open":3120,"high":4065,"low":3090,"close":3500,"volume":11860211,"rsi_14":53.85,"sma_20":3338.5,"sma_60":3570.5,"sma_120":3849.33},{"date":"2025-05-23","open":3500,"high":3820,"low":3335,"close":3690,"volume":5600677,"rsi_14":62.75,"sma_20":3356.0,"sma_60":3552.0,"sma_120":3851.75},{"date":"2025-05-26","open":3790,"high":3960,"low":3655,"close":3720,"volume":1680120,"rsi_14":64.08,"sma_20":3369.75,"sma_60":3535.75,"sma_120":3854.75},{"date":"2025-05-27","open":3655,"high":3710,"low":3615,"close":3705,"volume":605362,"rsi_14":58.55,"sma_20":3384.5,"sma_60":3517.33,"sma_120":3856.67},{"date":"2025-05-28","open":3755,"high":3775,"low":3525,"close":3615,"volume":710319,"rsi_14":55.9,"sma_20":3392.75,"sma_60":3503.0,"sma_120":3857.12},{"date":"2025-05-29","open":3620,"high":3635,"low":3540,"close":3540,"volume":331125,"rsi_14":57.09,"sma_20":3399.5,"sma_60":3491.92,"sma_120":3855.88},{"date":"2025-05-30","open":3540,"high":3635,"low":3435,"close":3435,"volume":446900,"rsi_14":49.82,"sma_20":3401.75,"sma_60":3480.83,"sma_120":3849.96},{"date":"2025-06-02","open":3405,"high":3470,"low":3350,"close":3470,"volume":167601,"rsi_14":54.01,"sma_20":3410.25,"sma_60":3468.17,"sma_120":3834.04},{"date":"2025-06-04","open":3470,"high":3530,"low":3415,"close":3525,"volume":222931,"rsi_14":54.35,"sma_20":3422.25,"sma_60":3459.58,"sma_120":3821.25},{"date":"2025-06-05","open":3555,"high":4315,"low":3550,"close":4100,"volume":8256864,"rsi_14":72.01,"sma_20":3453.75,"sma_60":3461.75,"sma_120":3812.83},{"date":"2025-06-09","open":4190,"high":4190,"low":3855,"close":3990,"volume":1429520,"rsi_14":72.21,"sma_20":3481.0,"sma_60":3462.58,"sma_120":3808.42},{"date":"2025-06-10","open":3990,"high":4140,"low":3850,"close":3965,"volume":1120031,"rsi_14":73.0,"sma_20":3512.25,"sma_60":3463.17,"sma_120":3803.21},{"date":"2025-06-11","open":3975,"high":4025,"low":3900,"close":3965,"volume":616298,"rsi_14":75.93,"sma_20":3538.5,"sma_60":3462.58,"sma_120":3801.67},{"date":"2025-06-12","open":3900,"high":3925,"low":3825,"close":3860,"volume":481928,"rsi_14":70.51,"sma_20":3563.5,"sma_60":3460.67,"sma_120":3803.83},{"date":"2025-06-13","open":3840,"high":3855,"low":3620,"close":3630,"volume":532730,"rsi_14":53.96,"sma_20":3574.75,"sma_60":3453.75,"sma_120":3802.33},{"date":"2025-06-16","open":3585,"high":3745,"low":3510,"close":3720,"volume":363689,"rsi_14":50.97,"sma_20":3596.25,"sma_60":3447.25,"sma_120":3800.58},{"date":"2025-06-17","open":3765,"high":3890,"low":3635,"close":3720,"volume":404090,"rsi_14":50.0,"sma_20":3623.5,"sma_60":3443.0,"sma_120":3798.83},{"date":"2025-06-18","open":3750,"high":3835,"low":3650,"close":3830,"volume":238770,"rsi_14":53.89,"sma_20":3658.5,"sma_60":3440.67,"sma_120":3798.25},{"date":"2025-06-19","open":3850,"high":4040,"low":3750,"close":3865,"volume":814837,"rsi_14":58.06,"sma_20":3698.75,"sma_60":3439.17,"sma_120":3797.33},{"date":"2025-06-20","open":3830,"high":3835,"low":3735,"close":3755,"volume":292854,"rsi_14":56.78,"sma_20":3730.0,"sma_60":3438.42,"sma_120":3789.75},{"date":"2025-06-23","open":3705,"high":3710,"low":3500,"close":3640,"volume":380625,"rsi_14":56.43,"sma_20":3737.0,"sma_60":3435.42,"sma_120":3781.0},{"date":"2025-06-24","open":3640,"high":3780,"low":3630,"close":3735,"volume":283397,"rsi_14":58.01,"sma_20":3739.25,"sma_60":3435.33,"sma_120":3772.54},{"date":"2025-06-25","open":3740,"high":4170,"low":3740,"close":3800,"volume":2985601,"rsi_14":58.26,"sma_20":3743.25,"sma_60":3437.75,"sma_120":3769.21},{"date":"2025-06-26","open":3795,"high":4010,"low":3710,"close":3710,"volume":993388,"rsi_14":33.47,"sma_20":3743.5,"sma_60":3441.25,"sma_120":3765.67},{"date":"2025-06-27","open":3690,"high":3710,"low":3505,"close":3505,"volume":362388,"rsi_14":30.98,"sma_20":3738.0,"sma_60":3442.42,"sma_120":3763.17},{"date":"2025-06-30","open":3515,"high":3565,"low":3430,"close":3450,"volume":190290,"rsi_14":30.27,"sma_20":3733.5,"sma_60":3442.92,"sma_120":3761.38},{"date":"2025-07-01","open":3430,"high":3560,"low":3430,"close":3540,"volume":121877,"rsi_14":34.77,"sma_20":3738.75,"sma_60":3445.83,"sma_120":3759.62},{"date":"2025-07-02","open":3505,"high":3530,"low":3340,"close":3355,"volume":256871,"rsi_14":32.88,"sma_20":3733.0,"sma_60":3445.58,"sma_120":3756.58},{"date":"2025-07-03","open":3370,"high":3545,"low":3370,"close":3515,"volume":135249,"rsi_14":45.91,"sma_20":3732.5,"sma_60":3451.42,"sma_120":3754.38},{"date":"2025-07-04","open":3515,"high":3515,"low":3360,"close":3390,"volume":116523,"rsi_14":38.54,"sma_20":3697.0,"sma_60":3458.83,"sma_120":3749.88},{"date":"2025-07-07","open":3390,"high":3420,"low":3340,"close":3350,"volume":75384,"rsi_14":37.5,"sma_20":3665.0,"sma_60":3470.33,"sma_120":3744.62},{"date":"2025-07-08","open":3305,"high":3375,"low":3280,"close":3350,"volume":121564,"rsi_14":32.48,"sma_20":3634.25,"sma_60":3480.83,"sma_120":3736.83},{"date":"2025-07-09","open":3335,"high":3335,"low":3265,"close":3275,"volume":147476,"rsi_14":29.08,"sma_20":3599.75,"sma_60":3489.25,"sma_120":3729.42},{"date":"2025-07-10","open":3290,"high":3435,"low":3265,"close":3280,"volume":198994,"rsi_14":31.8,"sma_20":3570.75,"sma_60":3495.0,"sma_120":3723.92},{"date":"2025-07-11","open":3280,"high":3335,"low":3245,"close":3250,"volume":147434,"rsi_14":34.02,"sma_20":3551.75,"sma_60":3498.58,"sma_120":3718.17},{"date":"2025-07-14","open":3255,"high":3255,"low":3180,"close":3190,"volume":140104,"rsi_14":27.0,"sma_20":3525.25,"sma_60":3498.0,"sma_120":3713.17},{"date":"2025-07-15","open":3160,"high":3270,"low":3110,"close":3240,"volume":142025,"rsi_14":26.07,"sma_20":3501.25,"sma_60":3497.42,"sma_120":3707.46},{"date":"2025-07-16","open":3260,"high":3260,"low":3155,"close":3175,"volume":65774,"rsi_14":26.64,"sma_20":3468.5,"sma_60":3497.33,"sma_120":3702.12},{"date":"2025-07-17","open":3180,"high":3245,"low":3125,"close":3225,"volume":76194,"rsi_14":35.86,"sma_20":3436.5,"sma_60":3493.5,"sma_120":3697.12},{"date":"2025-07-18","open":3230,"high":3255,"low":3150,"close":3175,"volume":68867,"rsi_14":36.04,"sma_20":3407.5,"sma_60":3490.08,"sma_120":3692.0},{"date":"2025-07-21","open":3175,"high":3240,"low":3160,"close":3200,"volume":38181,"rsi_14":31.52,"sma_20":3385.5,"sma_60":3487.0,"sma_120":3688.0},{"date":"2025-07-22","open":3170,"high":3225,"low":3125,"close":3170,"volume":60380,"rsi_14":37.91,"sma_20":3357.25,"sma_60":3484.17,"sma_120":3684.46},{"date":"2025-07-23","open":3175,"high":3195,"low":3085,"close":3150,"volume":63623,"rsi_14":20.8,"sma_20":3324.75,"sma_60":3479.25,"sma_120":3680.46},{"date":"2025-07-24","open":3190,"high":3260,"low":3165,"close":3220,"volume":102945,"rsi_14":35.09,"sma_20":3300.25,"sma_60":3476.08,"sma_120":3677.67},{"date":"2025-07-25","open":3200,"high":3290,"low":3190,"close":3255,"volume":95865,"rsi_14":41.59,"sma_20":3287.75,"sma_60":3472.83,"sma_120":3676.0},{"date":"2025-07-28","open":3255,"high":3580,"low":3230,"close":3330,"volume":792596,"rsi_14":48.44,"sma_20":3281.75,"sma_60":3471.58,"sma_120":3674.29},{"date":"2025-07-29","open":3395,"high":3395,"low":3250,"close":3285,"volume":144497,"rsi_14":50.82,"sma_20":3269.0,"sma_60":3469.83,"sma_120":3670.75},{"date":"2025-07-30","open":3270,"high":3375,"low":3270,"close":3285,"volume":106261,"rsi_14":50.41,"sma_20":3265.5,"sma_60":3469.58,"sma_120":3664.46},{"date":"2025-07-31","open":3285,"high":3335,"low":3210,"close":3225,"volume":92930,"rsi_14":48.03,"sma_20":3251.0,"sma_60":3468.58,"sma_120":3657.25},{"date":"2025-08-01","open":3255,"high":3255,"low":3050,"close":3100,"volume":138137,"rsi_14":43.57,"sma_20":3236.5,"sma_60":3462.42,"sma_120":3649.33},{"date":"2025-08-04","open":3155,"high":3165,"low":3065,"close":3120,"volume":31483,"rsi_14":41.04,"sma_20":3225.0,"sma_60":3457.0,"sma_120":3639.75},{"date":"2025-08-05","open":3120,"high":3235,"low":3120,"close":3190,"volume":54051,"rsi_14":51.11,"sma_20":3217.0,"sma_60":3454.5,"sma_120":3630.79},{"date":"2025-08-06","open":3155,"high":3205,"low":3145,"close":3160,"volume":59875,"rsi_14":45.04,"sma_20":3211.25,"sma_60":3449.83,"sma_120":3622.04},{"date":"2025-08-07","open":3180,"high":3180,"low":3115,"close":3125,"volume":41112,"rsi_14":46.09,"sma_20":3203.5,"sma_60":3445.92,"sma_120":3614.83},{"date":"2025-08-08","open":3125,"high":3400,"low":3070,"close":3215,"volume":262159,"rsi_14":51.06,"sma_20":3201.75,"sma_60":3442.75,"sma_120":3608.33},{"date":"2025-08-11","open":3220,"high":3260,"low":3180,"close":3225,"volume":41814,"rsi_14":54.01,"sma_20":3203.5,"sma_60":3441.67,"sma_120":3594.71},{"date":"2025-08-12","open":3225,"high":3340,"low":3215,"close":3220,"volume":61549,"rsi_14":55.22,"sma_20":3202.5,"sma_60":3442.42,"sma_120":3580.12},{"date":"2025-08-13","open":3215,"high":3290,"low":3120,"close":3170,"volume":75860,"rsi_14":46.15,"sma_20":3202.25,"sma_60":3443.08,"sma_120":3560.29},{"date":"2025-08-14","open":3170,"high":3190,"low":3120,"close":3150,"volume":54572,"rsi_14":41.73,"sma_20":3198.5,"sma_60":3444.58,"sma_120":3538.71},{"date":"2025-08-18","open":3150,"high":3150,"low":3050,"close":3060,"volume":53871,"rsi_14":29.23,"sma_20":3192.75,"sma_60":3443.42,"sma_120":3519.96},{"date":"2025-08-19","open":3050,"high":3105,"low":2960,"close":3000,"volume":90321,"rsi_14":28.57,"sma_20":3182.75,"sma_60":3435.08,"sma_120":3502.79},{"date":"2025-08-20","open":2990,"high":2990,"low":2860,"close":2860,"volume":109527,"rsi_14":23.6,"sma_20":3167.25,"sma_60":3421.25,"sma_120":3486.62},{"date":"2025-08-21","open":2860,"high":3145,"low":2860,"close":2940,"volume":179595,"rsi_14":32.73,"sma_20":3156.75,"sma_60":3408.25,"sma_120":3472.0},{"date":"2025-08-22","open":2900,"high":3015,"low":2900,"close":2975,"volume":38628,"rsi_14":41.5,"sma_20":3144.5,"sma_60":3396.08,"sma_120":3456.71},{"date":"2025-08-25","open":3005,"high":3080,"low":2985,"close":3015,"volume":42658,"rsi_14":43.05,"sma_20":3132.5,"sma_60":3386.08,"sma_120":3444.54},{"date":"2025-08-26","open":2960,"high":3050,"low":2960,"close":3045,"volume":42626,"rsi_14":39.86,"sma_20":3118.25,"sma_60":3377.83,"sma_120":3434.88},{"date":"2025-08-27","open":3015,"high":3050,"low":2970,"close":3010,"volume":45683,"rsi_14":39.58,"sma_20":3104.5,"sma_60":3370.75,"sma_120":3425.79},{"date":"2025-08-28","open":3010,"high":3065,"low":3005,"close":3045,"volume":46510,"rsi_14":44.44,"sma_20":3092.5,"sma_60":3363.67,"sma_120":3415.92},{"date":"2025-08-29","open":3000,"high":3090,"low":3000,"close":3010,"volume":90916,"rsi_14":34.59,"sma_20":3081.75,"sma_60":3355.08,"sma_120":3407.33},{"date":"2025-09-01","open":2990,"high":3020,"low":2925,"close":2950,"volume":59260,"rsi_14":30.77,"sma_20":3074.25,"sma_60":3335.92,"sma_120":3398.83},{"date":"2025-09-02","open":2935,"high":3120,"low":2935,"close":3020,"volume":63834,"rsi_14":37.18,"sma_20":3069.25,"sma_60":3319.75,"sma_120":3391.17},{"date":"2025-09-03","open":2990,"high":3075,"low":2985,"close":3035,"volume":23154,"rsi_14":40.94,"sma_20":3061.5,"sma_60":3304.25,"sma_120":3383.71},{"date":"2025-09-04","open":3010,"high":3150,"low":3010,"close":3130,"volume":54393,"rsi_14":48.78,"sma_20":3060.0,"sma_60":3290.33,"sma_120":3376.46},{"date":"2025-09-05","open":3185,"high":3200,"low":2990,"close":3085,"volume":63484,"rsi_14":51.61,"sma_20":3058.0,"sma_60":3277.42,"sma_120":3369.04},{"date":"2025-09-08","open":3100,"high":3125,"low":3000,"close":3020,"volume":76028,"rsi_14":51.28,"sma_20":3048.25,"sma_60":3267.25,"sma_120":3360.5},{"date":"2025-09-09","open":3005,"high":3280,"low":3005,"close":3220,"volume":169786,"rsi_14":71.43,"sma_20":3048.0,"sma_60":3258.92,"sma_120":3353.08},{"date":"2025-09-10","open":3220,"high":3235,"low":3150,"close":3225,"volume":52394,"rsi_14":68.63,"sma_20":3048.25,"sma_60":3250.67,"sma_120":3346.83},{"date":"2025-09-11","open":3225,"high":3240,"low":3150,"close":3170,"volume":40660,"rsi_14":62.42,"sma_20":3048.25,"sma_60":3239.67,"sma_120":3340.17},{"date":"2025-09-12","open":3170,"high":3265,"low":3170,"close":3250,"volume":83901,"rsi_14":64.24,"sma_20":3053.25,"sma_60":3229.42,"sma_120":3334.29},{"date":"2025-09-15","open":3295,"high":3320,"low":3200,"close":3270,"volume":79693,"rsi_14":63.8,"sma_20":3063.75,"sma_60":3221.33,"sma_120":3329.88},{"date":"2025-09-16","open":3350,"high":4170,"low":3335,"close":3650,"volume":11342117,"rsi_14":77.59,"sma_20":3096.25,"sma_60":3221.5,"sma_120":3328.46},{"date":"2025-09-17","open":3780,"high":4540,"low":3670,"close":4125,"volume":23885979,"rsi_14":83.75,"sma_20":3159.5,"sma_60":3228.0,"sma_120":3331.67},{"date":"2025-09-18","open":4036,"high":4130,"low":3908,"close":4095,"volume":2314113,"rsi_14":85.85,"sma_20":3220.0,"sma_60":3233.83,"sma_120":3335.79},{"date":"2025-09-19","open":4055,"high":4060,"low":3840,"close":3870,"volume":1133165,"rsi_14":75.41,"sma_20":3264.75,"sma_60":3236.5,"sma_120":3338.88},{"date":"2025-09-22","open":3825,"high":4045,"low":3780,"close":3865,"volume":1228474,"rsi_14":74.21,"sma_20":3307.25,"sma_60":3242.5,"sma_120":3342.46},{"date":"2025-09-23","open":3865,"high":3895,"low":3720,"close":3720,"volume":707090,"rsi_14":68.27,"sma_20":3341.0,"sma_60":3247.0,"sma_120":3344.96},{"date":"2025-09-24","open":3760,"high":3825,"low":3695,"close":3820,"volume":537300,"rsi_14":68.35,"sma_20":3381.5,"sma_60":3251.67,"sma_120":3348.75},{"date":"2025-09-25","open":3905,"high":4965,"low":3835,"close":4260,"volume":21846855,"rsi_14":75.82,"sma_20":3442.25,"sma_60":3266.75,"sma_120":3356.17},{"date":"2025-09-26","open":4255,"high":4295,"low":4175,"close":4200,"volume":854425,"rsi_14":75.99,"sma_20":3501.75,"sma_60":3278.17,"sma_120":3364.79},{"date":"2025-09-29","open":4220,"high":4220,"low":3950,"close":3950,"volume":640906,"rsi_14":65.73,"sma_20":3551.75,"sma_60":3287.5,"sma_120":3373.17},{"date":"2025-09-30","open":3900,"high":4020,"low":3900,"close":3925,"volume":425601,"rsi_14":64.96,"sma_20":3597.0,"sma_60":3297.08,"sma_120":3383.71},{"date":"2025-10-01","open":3910,"high":3995,"low":3730,"close":3730,"volume":1111723,"rsi_14":61.29,"sma_20":3631.75,"sma_60":3303.42,"sma_120":3392.12},{"date":"2025-10-02","open":3770,"high":3905,"low":3705,"close":3725,"volume":665331,"rsi_14":59.75,"sma_20":3661.25,"sma_60":3310.83,"sma_120":3400.04},{"date":"2025-10-10","open":3725,"high":3865,"low":3725,"close":3825,"volume":409556,"rsi_14":61.12,"sma_20":3698.25,"sma_60":3319.92,"sma_120":3407.46},{"date":"2025-10-13","open":3700,"high":3770,"low":3605,"close":3755,"volume":293812,"rsi_14":52.4,"sma_20":3735.0,"sma_60":3328.33,"sma_120":3413.46},{"date":"2025-10-14","open":3830,"high":3835,"low":3550,"close":3555,"volume":484737,"rsi_14":35.08,"sma_20":3751.75,"sma_60":3334.42,"sma_120":3416.21},{"date":"2025-10-15","open":3535,"high":3785,"low":3535,"close":3740,"volume":298663,"rsi_14":40.1,"sma_20":3777.5,"sma_60":3342.75,"sma_120":3420.08},{"date":"2025-10-16","open":3750,"high":3750,"low":3605,"close":3610,"volume":201987,"rsi_14":43.23,"sma_20":3799.5,"sma_60":3350.0,"sma_120":3423.67},{"date":"2025-10-17","open":3600,"high":3645,"low":3480,"close":3500,"volume":209394,"rsi_14":40.99,"sma_20":3812.0,"sma_60":3354.58,"sma_120":3424.04},{"date":"2025-10-20","open":3485,"high":3630,"low":3480,"close":3575,"volume":134239,"rsi_14":46.29,"sma_20":3827.25,"sma_60":3361.25,"sma_120":3425.67},{"date":"2025-10-21","open":3555,"high":3670,"low":3535,"close":3535,"volume":200527,"rsi_14":42.48,"sma_20":3821.5,"sma_60":3366.83,"sma_120":3426.92},{"date":"2025-10-22","open":3575,"high":3575,"low":3400,"close":3525,"volume":181712,"rsi_14":24.91,"sma_20":3791.5,"sma_60":3372.75,"sma_120":3428.46},{"date":"2025-10-23","open":3480,"high":3510,"low":3400,"close":3415,"volume":158235,"rsi_14":24.09,"sma_20":3754.75,"sma_60":3377.17,"sma_120":3428.21},{"date":"2025-10-24","open":3440,"high":3470,"low":3365,"close":3395,"volume":235034,"rsi_14":28.4,"sma_20":3731.0,"sma_60":3380.08,"sma_120":3428.08},{"date":"2025-10-27","open":3415,"high":3510,"low":3415,"close":3490,"volume":138121,"rsi_14":33.95,"sma_20":3712.25,"sma_60":3384.0,"sma_120":3428.42},{"date":"2025-10-28","open":3515,"high":3515,"low":3400,"close":3405,"volume":113568,"rsi_14":36.95,"sma_20":3696.5,"sma_60":3385.25,"sma_120":3428.42},{"date":"2025-10-29","open":3405,"high":3435,"low":3365,"close":3385,"volume":118730,"rsi_14":36.65,"sma_20":3674.75,"sma_60":3386.92,"sma_120":3428.38},{"date":"2025-10-30","open":3385,"high":3390,"low":3210,"close":3230,"volume":244509,"rsi_14":27.2,"sma_20":3623.25,"sma_60":3386.0,"sma_120":3427.79},{"date":"2025-10-31","open":3225,"high":3450,"low":3185,"close":3255,"volume":183831,"rsi_14":30.16,"sma_20":3576.0,"sma_60":3386.5,"sma_120":3427.54},{"date":"2025-11-03","open":3230,"high":3310,"low":3200,"close":3255,"volume":107645,"rsi_14":35.85,"sma_20":3541.25,"sma_60":3389.08,"sma_120":3425.75},{"date":"2025-11-04","open":3255,"high":3390,"low":3225,"close":3275,"volume":173297,"rsi_14":24.02,"sma_20":3508.75,"sma_60":3391.67,"sma_120":3424.33},{"date":"2025-11-05","open":3220,"high":3250,"low":3035,"close":3175,"volume":295932,"rsi_14":24.86,"sma_20":3481.0,"sma_60":3391.42,"sma_120":3422.96},{"date":"2025-11-06","open":3175,"high":3360,"low":3145,"close":3280,"volume":188280,"rsi_14":37.21,"sma_20":3459.0,"sma_60":3393.42,"sma_120":3421.62},{"date":"2025-11-07","open":3155,"high":3245,"low":3050,"close":3100,"volume":239013,"rsi_14":25.39,"sma_20":3422.75,"sma_60":3393.0,"sma_120":3419.46},{"date":"2025-11-10","open":3100,"high":3180,"low":3085,"close":3175,"volume":75053,"rsi_14":32.0,"sma_20":3393.75,"sma_60":3392.33,"sma_120":3417.54},{"date":"2025-11-11","open":3175,"high":3300,"low":3100,"close":3125,"volume":83292,"rsi_14":30.77,"sma_20":3372.25,"sma_60":3390.67,"sma_120":3416.17},{"date":"2025-11-12","open":3100,"high":3170,"low":3090,"close":3170,"volume":44366,"rsi_14":37.44,"sma_20":3343.75,"sma_60":3389.83,"sma_120":3416.12},{"date":"2025-11-13","open":3170,"high":3485,"low":3100,"close":3170,"volume":561522,"rsi_14":38.22,"sma_20":3321.75,"sma_60":3389.83,"sma_120":3416.46},{"date":"2025-11-14","open":3170,"high":3170,"low":2950,"close":3005,"volume":262461,"rsi_14":26.34,"sma_20":3297.0,"sma_60":3387.42,"sma_120":3416.0},{"date":"2025-11-17","open":3005,"high":3070,"low":2965,"close":2985,"volume":106423,"rsi_14":28.12,"sma_20":3267.5,"sma_60":3386.17,"sma_120":3414.79},{"date":"2025-11-18","open":2960,"high":2965,"low":2855,"close":2880,"volume":198716,"rsi_14":25.84,"sma_20":3234.75,"sma_60":3384.17,"sma_120":3409.62},{"date":"2025-11-19","open":2855,"high":3420,"low":2780,"close":2800,"volume":3312472,"rsi_14":27.84,"sma_20":3198.5,"sma_60":3383.17,"sma_120":3402.21},{"date":"2025-11-20","open":2840,"high":3330,"low":2840,"close":3020,"volume":2504190,"rsi_14":39.91,"sma_20":3178.75,"sma_60":3384.5,"sma_120":3396.38},{"date":"2025-11-21","open":2915,"high":2985,"low":2880,"close":2885,"volume":262482,"rsi_14":35.77,"sma_20":3153.25,"sma_60":3383.0,"sma_120":3389.54},{"date":"2025-11-24","open":2900,"high":2955,"low":2835,"close":2860,"volume":148839,"rsi_14":34.1,"sma_20":3121.75,"sma_60":3380.42,"sma_120":3383.25},{"date":"2025-11-25","open":2875,"high":2990,"low":2800,"close":2845,"volume":95133,"rsi_14":36.48,"sma_20":3093.75,"sma_60":3377.08,"sma_120":3377.46},{"date":"2025-11-26","open":2865,"high":2920,"low":2845,"close":2875,"volume":67891,"rsi_14":32.31,"sma_20":3068.25,"sma_60":3374.83,"sma_120":3372.79},{"date":"2025-11-27","open":2930,"high":2940,"low":2880,"close":2885,"volume":67663,"rsi_14":38.97,"sma_20":3051.0,"sma_60":3372.17,"sma_120":3367.92},{"date":"2025-11-28","open":2885,"high":3015,"low":2885,"close":2970,"volume":84990,"rsi_14":39.59,"sma_20":3036.75,"sma_60":3371.5,"sma_120":3363.29},{"date":"2025-12-01","open":2975,"high":3045,"low":2955,"close":2990,"volume":89417,"rsi_14":42.93,"sma_20":3023.5,"sma_60":3372.17,"sma_120":3354.04},{"date":"2025-12-02","open":2985,"high":3060,"low":2985,"close":3060,"volume":72849,"rsi_14":44.39,"sma_20":3012.75,"sma_60":3372.83,"sma_120":3346.29},{"date":"2025-12-03","open":3060,"high":3100,"low":3005,"close":3055,"volume":73866,"rsi_14":44.16,"sma_20":3006.75,"sma_60":3373.17,"sma_120":3338.71},{"date":"2025-12-04","open":3060,"high":3090,"low":2975,"close":3005,"volume":92283,"rsi_14":50.0,"sma_20":2993.0,"sma_60":3371.08,"sma_120":3330.71},{"date":"2025-12-05","open":2990,"high":3040,"low":2950,"close":2990,"volume":60455,"rsi_14":50.29,"sma_20":2987.5,"sma_60":3369.5,"sma_120":3323.46},{"date":"2025-12-08","open":2990,"high":3145,"low":2970,"close":3075,"volume":128315,"rsi_14":61.54,"sma_20":2982.5,"sma_60":3370.42,"sma_120":3318.83},{"date":"2025-12-09","open":3125,"high":3145,"low":3040,"close":3105,"volume":67225,"rsi_14":69.18,"sma_20":2981.5,"sma_60":3368.5,"sma_120":3313.71},{"date":"2025-12-10","open":3140,"high":3140,"low":3055,"close":3110,"volume":50972,"rsi_14":57.76,"sma_20":2978.5,"sma_60":3366.58,"sma_120":3308.62},{"date":"2025-12-11","open":3135,"high":3135,"low":3085,"close":3085,"volume":98969,"rsi_14":71.28,"sma_20":2974.25,"sma_60":3365.17,"sma_120":3302.42},{"date":"2025-12-12","open":3085,"high":3105,"low":3030,"close":3055,"volume":70693,"rsi_14":70.53,"sma_20":2976.75,"sma_60":3361.92,"sma_120":3295.67},{"date":"2025-12-15","open":3000,"high":3085,"low":2970,"close":3055,"volume":64548,"rsi_14":72.83,"sma_20":2980.25,"sma_60":3358.33,"sma_120":3289.83},{"date":"2025-12-16","open":3055,"high":3060,"low":2955,"close":2960,"volume":63794,"rsi_14":58.1,"sma_20":2984.25,"sma_60":3346.83,"sma_120":3284.17},{"date":"2025-12-17","open":2955,"high":2990,"low":2855,"close":2895,"volume":77250,"rsi_14":50.86,"sma_20":2989.0,"sma_60":3326.33,"sma_120":3277.17},{"date":"2025-12-18","open":2820,"high":2880,"low":2810,"close":2850,"volume":63796,"rsi_14":38.89,"sma_20":2980.5,"sma_60":3304.67,"sma_120":3269.25},{"date":"2025-12-19","open":2850,"high":2875,"low":2800,"close":2835,"volume":104833,"rsi_14":35.51,"sma_20":2978.0,"sma_60":3287.42,"sma_120":3261.96},{"date":"2025-12-22","open":2840,"high":2940,"low":2840,"close":2915,"volume":70672,"rsi_14":36.7,"sma_20":2980.75,"sma_60":3271.58,"sma_120":3257.04},{"date":"2025-12-23","open":2920,"high":2940,"low":2825,"close":2870,"volume":77498,"rsi_14":34.19,"sma_20":2982.0,"sma_60":3257.42,"sma_120":3252.21},{"date":"2025-12-24","open":2900,"high":2900,"low":2825,"close":2825,"volume":41749,"rsi_14":34.48,"sma_20":2979.5,"sma_60":3240.83,"sma_120":3246.25},{"date":"2025-12-26","open":2845,"high":2845,"low":2790,"close":2795,"volume":91852,"rsi_14":33.61,"sma_20":2975.0,"sma_60":3216.42,"sma_120":3241.58},{"date":"2025-12-29","open":2810,"high":3030,"low":2805,"close":2935,"volume":201687,"rsi_14":39.23,"sma_20":2973.25,"sma_60":3195.33,"sma_120":3236.75},{"date":"2025-12-30","open":2950,"high":3610,"low":2950,"close":3260,"volume":4363638,"rsi_14":58.2,"sma_20":2986.75,"sma_60":3183.83,"sma_120":3235.67},{"date":"2026-01-02","open":3310,"high":3735,"low":3295,"close":3700,"volume":1708361,"rsi_14":71.38,"sma_20":3018.75,"sma_60":3180.08,"sma_120":3238.58},{"date":"2026-01-05","open":3845,"high":3845,"low":3415,"close":3570,"volume":948737,"rsi_14":66.33,"sma_20":3044.5,"sma_60":3177.42,"sma_120":3240.42},{"date":"2026-01-06","open":3575,"high":3580,"low":3400,"close":3460,"volume":321455,"rsi_14":62.94,"sma_20":3067.25,"sma_60":3173.08,"sma_120":3241.96},{"date":"2026-01-07","open":3480,"high":3585,"low":3310,"close":3350,"volume":308426,"rsi_14":58.81,"sma_20":3085.25,"sma_60":3165.17,"sma_120":3242.54},{"date":"2026-01-08","open":3330,"high":3550,"low":3300,"close":3345,"volume":297899,"rsi_14":62.15,"sma_20":3098.75,"sma_60":3158.33,"sma_120":3243.33},{"date":"2026-01-09","open":3325,"high":3350,"low":3200,"close":3295,"volume":176118,"rsi_14":62.74,"sma_20":3108.25,"sma_60":3154.0,"sma_120":3244.21},{"date":"2026-01-12","open":3340,"high":3385,"low":3150,"close":3235,"volume":286679,"rsi_14":62.15,"sma_20":3114.5,"sma_60":3145.58,"sma_120":3244.17},{"date":"2026-01-13","open":3235,"high":3280,"low":3090,"close":3105,"volume":218026,"rsi_14":57.94,"sma_20":3115.5,"sma_60":3137.17,"sma_120":3243.58},{"date":"2026-01-14","open":3115,"high":3140,"low":2990,"close":3015,"volume":150743,"rsi_14":52.92,"sma_20":3113.5,"sma_60":3129.08,"sma_120":3241.83},{"date":"2026-01-15","open":3030,"high":3210,"low":2920,"close":3160,"volume":284784,"rsi_14":58.01,"sma_20":3118.75,"sma_60":3122.17,"sma_120":3241.71},{"date":"2026-01-16","open":3270,"high":3270,"low":3085,"close":3115,"volume":265366,"rsi_14":58.01,"sma_20":3126.5,"sma_60":3115.17,"sma_120":3241.0},{"date":"2026-01-19","open":3115,"high":3230,"low":3030,"close":3175,"volume":166796,"rsi_14":57.06,"sma_20":3153.75,"sma_60":3104.33,"sma_120":3241.04},{"date":"2026-01-20","open":3175,"high":3280,"low":3050,"close":3240,"volume":224740,"rsi_14":49.31,"sma_20":3174.0,"sma_60":3101.75,"sma_120":3241.79},{"date":"2026-01-21","open":3235,"high":3235,"low":3075,"close":3165,"volume":176938,"rsi_14":25.12,"sma_20":3186.5,"sma_60":3096.33,"sma_120":3241.33},{"date":"2026-01-22","open":3170,"high":3400,"low":3090,"close":3290,"volume":386286,"rsi_14":36.92,"sma_20":3207.5,"sma_60":3094.42,"sma_120":3241.62},{"date":"2026-01-23","open":3215,"high":3545,"low":3195,"close":3355,"volume":615809,"rsi_14":44.88,"sma_20":3234.0,"sma_60":3093.92,"sma_120":3241.83},{"date":"2026-01-26","open":3325,"high":3475,"low":3290,"close":3390,"volume":271019,"rsi_14":52.11,"sma_20":3263.75,"sma_60":3096.58,"sma_120":3242.71},{"date":"2026-01-27","open":3350,"high":3470,"low":3300,"close":3410,"volume":206109,"rsi_14":53.37,"sma_20":3287.5,"sma_60":3099.17,"sma_120":3243.75},{"date":"2026-01-28","open":3500,"high":3500,"low":3350,"close":3360,"volume":224501,"rsi_14":53.37,"sma_20":3292.5,"sma_60":3100.92,"sma_120":3244.88},{"date":"2026-01-29","open":3630,"high":4365,"low":3555,"close":4365,"volume":3059405,"rsi_14":79.58,"sma_20":3325.75,"sma_60":3119.08,"sma_120":3255.42},{"date":"2026-01-30","open":4175,"high":4590,"low":3700,"close":3790,"volume":5235449,"rsi_14":64.54,"sma_20":3336.75,"sma_60":3129.33,"sma_120":3261.0},{"date":"2026-02-02","open":3710,"high":3780,"low":3505,"close":3525,"volume":838009,"rsi_14":60.08,"sma_20":3340.0,"sma_60":3133.42,"sma_120":3263.79},{"date":"2026-02-03","open":3595,"high":3695,"low":3535,"close":3635,"volume":512404,"rsi_14":59.52,"sma_20":3354.25,"sma_60":3142.33,"sma_120":3267.75},{"date":"2026-02-04","open":3545,"high":3735,"low":3530,"close":3625,"volume":387861,"rsi_14":60.37,"sma_20":3368.25,"sma_60":3150.83,"sma_120":3271.92},{"date":"2026-02-05","open":3610,"high":3665,"low":3450,"close":3485,"volume":285735,"rsi_14":57.12,"sma_20":3377.75,"sma_60":3156.0,"sma_120":3274.17},{"date":"2026-02-06","open":3445,"high":3505,"low":3230,"close":3435,"volume":275762,"rsi_14":55.02,"sma_20":3387.75,"sma_60":3161.17,"sma_120":3275.92},{"date":"2026-02-09","open":3485,"high":3620,"low":3400,"close":3565,"volume":306654,"rsi_14":56.12,"sma_20":3410.75,"sma_60":3167.75,"sma_120":3278.79},{"date":"2026-02-10","open":3580,"high":3620,"low":3495,"close":3550,"volume":161400,"rsi_14":57.42,"sma_20":3437.5,"sma_60":3174.08,"sma_120":3281.96},{"date":"2026-02-11","open":3535,"high":3670,"low":3480,"close":3550,"volume":233779,"rsi_14":55.26,"sma_20":3457.0,"sma_60":3183.17,"sma_120":3285.29},{"date":"2026-02-12","open":3615,"high":3690,"low":3530,"close":3580,"volume":153073,"rsi_14":54.62,"sma_20":3480.25,"sma_60":3193.08,"sma_120":3289.62},{"date":"2026-02-13","open":3545,"high":3580,"low":3415,"close":3420,"volume":169316,"rsi_14":50.59,"sma_20":3495.5,"sma_60":3202.08,"sma_120":3293.12},{"date":"2026-02-19","open":3440,"high":3495,"low":3305,"close":3485,"volume":168828,"rsi_14":51.44,"sma_20":3511.0,"sma_60":3213.5,"sma_120":3298.33},{"date":"2026-02-20","open":3485,"high":3510,"low":3320,"close":3335,"volume":166736,"rsi_14":49.54,"sma_20":3515.75,"sma_60":3218.75,"sma_120":3301.62},{"date":"2026-02-23","open":3375,"high":3505,"low":3355,"close":3445,"volume":139944,"rsi_14":24.59,"sma_20":3529.75,"sma_60":3228.08,"sma_120":3305.54},{"date":"2026-02-24","open":3445,"high":3490,"low":3385,"close":3435,"volume":104784,"rsi_14":35.74,"sma_20":3537.0,"sma_60":3237.67,"sma_120":3309.04},{"date":"2026-02-25","open":3490,"high":3580,"low":3405,"close":3470,"volume":186341,"rsi_14":47.29,"sma_20":3542.75,"sma_60":3248.08,"sma_120":3312.58},{"date":"2026-02-26","open":3480,"high":3677,"low":3425,"close":3600,"volume":353601,"rsi_14":48.31,"sma_20":3550.75,"sma_60":3372.25,"sma_120":3161.21},{"date":"2026-02-27","open":3505,"high":3655,"low":3505,"close":3590,"volume":203740,"rsi_14":48.31,"sma_20":3562.25,"sma_60":3271.92,"sma_120":3322.04},{"date":"2026-03-03","open":3515,"high":3515,"low":3285,"close":3290,"volume":248411,"rsi_14":41.84,"sma_20":3558.75,"sma_60":3277.25,"sma_120":3324.38},{"date":"2026-03-04","open":3285,"high":3285,"low":2775,"close":2790,"volume":367327,"rsi_14":30.4,"sma_20":3480.0,"sma_60":3273.92,"sma_120":3323.04},{"date":"2026-03-05","open":2965,"high":3280,"low":2945,"close":3205,"volume":205038,"rsi_14":40.67,"sma_20":3450.75,"sma_60":3276.33,"sma_120":3324.58},{"date":"2026-03-06","open":3200,"high":3355,"low":3120,"close":3355,"volume":92138,"rsi_14":45.28,"sma_20":3442.25,"sma_60":3281.33,"sma_120":3327.25},{"date":"2026-03-09","open":3150,"high":3240,"low":2980,"close":3040,"volume":157036,"rsi_14":39.29,"sma_20":3412.5,"sma_60":3281.92,"sma_120":3326.5},{"date":"2026-03-10","open":3135,"high":3300,"low":3135,"close":3230,"volume":106640,"rsi_14":43.11,"sma_20":3392.75,"sma_60":3285.92,"sma_120":3327.71},{"date":"2026-03-11","open":3235,"high":3370,"low":3210,"close":3295,"volume":97226,"rsi_14":47.44,"sma_20":3383.25,"sma_60":3289.58,"sma_120":3330.0},{"date":"2026-03-12","open":3295,"high":3330,"low":3245,"close":3270,"volume":49911,"rsi_14":45.53,"sma_20":3375.0,"sma_60":3292.33,"sma_120":3330.42},{"date":"2026-03-13","open":3180,"high":3420,"low":3180,"close":3370,"volume":77368,"rsi_14":50.74,"sma_20":3365.25,"sma_60":3296.67,"sma_120":3331.62},{"date":"2026-03-16","open":3370,"high":3410,"low":3270,"close":3320,"volume":67684,"rsi_14":47.28,"sma_20":3353.75,"sma_60":3341.25,"sma_120":3191.29},{"date":"2026-03-17","open":3325,"high":3485,"low":3320,"close":3400,"volume":142935,"rsi_14":49.26,"sma_20":3346.25,"sma_60":3306.33,"sma_120":3334.12},{"date":"2026-03-18","open":3450,"high":3510,"low":3295,"close":3370,"volume":143555,"rsi_14":47.88,"sma_20":3335.75,"sma_60":3311.58,"sma_120":3334.96},{"date":"2026-03-19","open":3270,"high":3550,"low":3190,"close":3425,"volume":270696,"rsi_14":46.17,"sma_20":3336.0,"sma_60":3319.33,"sma_120":3333.08},{"date":"2026-03-20","open":3460,"high":3620,"low":3420,"close":3530,"volume":200493,"rsi_14":48.74,"sma_20":3338.25,"sma_60":3329.92,"sma_120":3328.12},{"date":"2026-03-23","open":3430,"high":3600,"low":3365,"close":3450,"volume":144789,"rsi_14":53.7,"sma_20":3344.0,"sma_60":3339.92,"sma_120":3322.29},{"date":"2026-03-24","open":3630,"high":3630,"low":3440,"close":3575,"volume":120261,"rsi_14":71.99,"sma_20":3350.5,"sma_60":3352.25,"sma_120":3319.83},{"date":"2026-03-25","open":3575,"high":3730,"low":3575,"close":3715,"volume":197051,"rsi_14":66.89,"sma_20":3364.5,"sma_60":3365.58,"sma_120":3318.58},{"date":"2026-03-26","open":3715,"high":3715,"low":3425,"close":3465,"volume":160143,"rsi_14":53.42,"sma_20":3364.25,"sma_60":3375.5,"sma_120":3316.46},{"date":"2026-03-27","open":3470,"high":3520,"low":3350,"close":3510,"volume":102115,"rsi_14":67.54,"sma_20":3359.75,"sma_60":3386.92,"sma_120":3313.88},{"date":"2026-03-30","open":3460,"high":3460,"low":3310,"close":3330,"volume":101761,"rsi_14":53.76,"sma_20":3346.75,"sma_60":3395.83,"sma_120":3306.12},{"date":"2026-03-31","open":3330,"high":3385,"low":3160,"close":3190,"volume":92083,"rsi_14":46.26,"sma_20":3341.75,"sma_60":3400.08,"sma_120":3297.71},{"date":"2026-04-01","open":3225,"high":3450,"low":3225,"close":3430,"volume":93291,"rsi_14":54.94,"sma_20":3373.75,"sma_60":3402.92,"sma_120":3293.38},{"date":"2026-04-02","open":3430,"high":3470,"low":3090,"close":3180,"volume":151497,"rsi_14":44.63,"sma_20":3372.5,"sma_60":3394.25,"sma_120":3287.17},{"date":"2026-04-03","open":3225,"high":3240,"low":3085,"close":3135,"volume":97155,"rsi_14":44.76,"sma_20":3361.5,"sma_60":3387.0,"sma_120":3282.21},{"date":"2026-04-06","open":3135,"high":3180,"low":3040,"close":3165,"volume":52241,"rsi_14":43.15,"sma_20":3367.75,"sma_60":3382.08,"sma_120":3277.58},{"date":"2026-04-07","open":3170,"high":3225,"low":3080,"close":3120,"volume":38893,"rsi_14":42.77,"sma_20":3362.25,"sma_60":3378.25,"sma_120":3271.71},{"date":"2026-04-08","open":3200,"high":3290,"low":3190,"close":3290,"volume":63023,"rsi_14":46.34,"sma_20":3362.0,"sma_60":3377.33,"sma_120":3267.83},{"date":"2026-04-09","open":3270,"high":3280,"low":3160,"close":3175,"volume":46589,"rsi_14":40.43,"sma_20":3357.25,"sma_60":3375.33,"sma_120":3264.67},{"date":"2026-04-10","open":3250,"high":3345,"low":3185,"close":3345,"volume":96143,"rsi_14":47.3,"sma_20":3356.0,"sma_60":3377.17,"sma_120":3261.38},{"date":"2026-04-13","open":3345,"high":3450,"low":3315,"close":3390,"volume":128004,"rsi_14":45.04,"sma_20":3359.5,"sma_60":3381.92,"sma_120":3259.54},{"date":"2026-04-14","open":3410,"high":3650,"low":3405,"close":3570,"volume":222274,"rsi_14":46.19,"sma_20":3368.0,"sma_60":3391.17,"sma_120":3260.12},{"date":"2026-04-15","open":3570,"high":3830,"low":3480,"close":3675,"volume":289222,"rsi_14":55.97,"sma_20":3383.25,"sma_60":3399.75,"sma_120":3260.96},{"date":"2026-04-16","open":3680,"high":3750,"low":3615,"close":3655,"volume":168624,"rsi_14":54.18,"sma_20":3394.75,"sma_60":3408.75,"sma_120":3261.96},{"date":"2026-04-17","open":3655,"high":3730,"low":3580,"close":3700,"volume":117510,"rsi_14":61.56,"sma_20":3403.25,"sma_60":3417.5,"sma_120":3263.42},{"date":"2026-04-20","open":3700,"high":3740,"low":3500,"close":3650,"volume":147534,"rsi_14":65.23,"sma_20":3413.25,"sma_60":3424.33,"sma_120":3265.38},{"date":"2026-04-21","open":3670,"high":3705,"low":3580,"close":3580,"volume":108251,"rsi_14":55.6,"sma_20":3413.5,"sma_60":3431.25,"sma_120":3266.92},{"date":"2026-04-22","open":3580,"high":3665,"low":3550,"close":3620,"volume":91920,"rsi_14":69.47,"sma_20":3408.75,"sma_60":3436.75,"sma_120":3268.0},{"date":"2026-04-23","open":3620,"high":3860,"low":3565,"close":3685,"volume":197990,"rsi_14":73.91,"sma_20":3419.75,"sma_60":3442.25,"sma_120":3270.33},{"date":"2026-04-24","open":3685,"high":4220,"low":3685,"close":4045,"volume":1394958,"rsi_14":79.73,"sma_20":3446.5,"sma_60":3453.17,"sma_120":3275.83},{"date":"2026-04-27","open":4095,"high":4095,"low":3870,"close":4050,"volume":396376,"rsi_14":82.29,"sma_20":3482.5,"sma_60":3463.83,"sma_120":3282.67},{"date":"2026-04-28","open":4050,"high":4050,"low":3855,"close":3875,"volume":210735,"rsi_14":70.24,"sma_20":3516.75,"sma_60":3472.42,"sma_120":3287.83},{"date":"2026-04-29","open":3860,"high":3860,"low":3575,"close":3710,"volume":344126,"rsi_14":67.89,"sma_20":3530.75,"sma_60":3461.5,"sma_120":3324.33},{"date":"2026-04-30","open":3710,"high":3755,"low":3585,"close":3655,"volume":164726,"rsi_14":53.68,"sma_20":3656.5,"sma_60":3430.92,"sma_120":3389.62},{"date":"2026-05-04","open":3660,"high":3850,"low":3660,"close":3765,"volume":229527,"rsi_14":62.98,"sma_20":3586.0,"sma_60":3463.25,"sma_120":3299.71},{"date":"2026-05-06","open":3770,"high":4170,"low":3770,"close":3910,"volume":653291,"rsi_14":62.06,"sma_20":3623.25,"sma_60":3467.83,"sma_120":3304.96},{"date":"2026-05-07","open":4005,"high":4005,"low":3600,"close":3615,"volume":366111,"rsi_14":48.12,"sma_20":3648.0,"sma_60":3467.67,"sma_120":3309.25},{"date":"2026-05-08","open":3615,"high":3875,"low":3565,"close":3850,"volume":295255,"rsi_14":55.37,"sma_20":3676.0,"sma_60":3473.75,"sma_120":3314.88},{"date":"2026-05-11","open":3970,"high":4150,"low":3770,"close":3810,"volume":520498,"rsi_14":53.04,"sma_20":3707.75,"sma_60":3480.0,"sma_120":3320.58},{"date":"2026-05-12","open":3790,"high":3790,"low":3410,"close":3585,"volume":391474,"rsi_14":48.36,"sma_20":3719.75,"sma_60":3480.33,"sma_120":3324.04},{"date":"2026-05-13","open":3585,"high":3730,"low":3350,"close":3690,"volume":156404,"rsi_14":52.72,"sma_20":3734.75,"sma_60":3482.67,"sma_120":3328.38},{"date":"2026-05-14","open":3705,"high":3730,"low":3505,"close":3695,"volume":155042,"rsi_14":51.89,"sma_20":3741.0,"sma_60":3485.08,"sma_120":3334.12},{"date":"2026-05-15","open":3730,"high":3830,"low":3440,"close":3510,"volume":285298,"rsi_14":45.84,"sma_20":3732.75,"sma_60":3483.92,"sma_120":3338.5},{"date":"2026-05-18","open":3410,"high":3495,"low":3150,"close":3205,"volume":212632,"rsi_14":29.51,"sma_20":3710.25,"sma_60":3480.33,"sma_120":3341.21},{"date":"2026-05-19","open":3205,"high":3285,"low":3100,"close":3195,"volume":105360,"rsi_14":29.2,"sma_20":3685.0,"sma_60":3475.5,"sma_120":3344.5},{"date":"2026-05-20","open":3135,"high":3190,"low":2990,"close":3100,"volume":102851,"rsi_14":30.38,"sma_20":3657.5,"sma_60":3471.58,"sma_120":3345.17},{"date":"2026-05-21","open":3170,"high":3285,"low":3150,"close":3210,"volume":89859,"rsi_14":36.98,"sma_20":3639.0,"sma_60":3467.67,"sma_120":3347.88},{"date":"2026-05-22","open":3360,"high":3495,"low":3305,"close":3415,"volume":87242,"rsi_14":44.2,"sma_20":3628.75,"sma_60":3467.33,"sma_120":3352.5},{"date":"2026-05-26","open":3415,"high":3670,"low":3415,"close":3530,"volume":125653,"rsi_14":44.34,"sma_20":3621.0,"sma_60":3468.33,"sma_120":3358.21},{"date":"2026-05-27","open":3590,"high":3590,"low":3150,"close":3175,"volume":170091,"rsi_14":33.92,"sma_20":3577.5,"sma_60":3461.25,"sma_120":3360.71},{"date":"2026-05-28","open":3210,"high":3230,"low":2850,"close":3115,"volume":195327,"rsi_14":37.8,"sma_20":3530.75,"sma_60":3453.33,"sma_120":3362.62},{"date":"2026-05-29","open":3115,"high":3220,"low":2970,"close":3050,"volume":104333,"rsi_14":28.72,"sma_20":3489.5,"sma_60":3449.33,"sma_120":3363.29},{"date":"2026-06-01","open":3055,"high":3090,"low":2750,"close":2780,"volume":248554,"rsi_14":25.59,"sma_20":3443.0,"sma_60":3449.17,"sma_120":3361.54},{"date":"2026-06-02","open":2780,"high":2790,"low":2540,"close":2560,"volume":266270,"rsi_14":25.65,"sma_20":3388.25,"sma_60":3438.42,"sma_120":3357.38},{"date":"2026-06-04","open":2565,"high":2665,"low":2485,"close":2490,"volume":123566,"rsi_14":21.01,"sma_20":3324.5,"sma_60":3424.0,"sma_120":3352.67},{"date":"2026-06-05","open":2500,"high":2600,"low":2380,"close":2450,"volume":78068,"rsi_14":20.43,"sma_20":3251.5,"sma_60":3414.17,"sma_120":3348.04},{"date":"2026-06-08","open":2340,"high":2430,"low":2145,"close":2155,"volume":193747,"rsi_14":19.41,"sma_20":3178.5,"sma_60":3396.25,"sma_120":3341.08},{"date":"2026-06-09","open":2150,"high":2285,"low":2150,"close":2220,"volume":114525,"rsi_14":25.06,"sma_20":3097.0,"sma_60":3378.33,"sma_120":3333.96},{"date":"2026-06-10","open":2255,"high":2260,"low":2100,"close":2160,"volume":101071,"rsi_14":24.44,"sma_20":3014.5,"sma_60":3359.83,"sma_120":3326.08},{"date":"2026-06-11","open":2160,"high":2395,"low":2145,"close":2345,"volume":88953,"rsi_14":32.15,"sma_20":2952.5,"sma_60":3342.75,"sma_120":3319.71},{"date":"2026-06-12","open":2370,"high":2440,"low":2325,"close":2365,"volume":68206,"rsi_14":29.14,"sma_20":2886.25,"sma_60":3326.83,"sma_120":3313.71},{"date":"2026-06-15","open":2425,"high":2655,"low":2320,"close":2415,"volume":163439,"rsi_14":23.26,"sma_20":2822.25,"sma_60":3310.42,"sma_120":3308.38},{"date":"2026-06-16","open":2505,"high":2655,"low":2405,"close":2440,"volume":98568,"rsi_14":19.38,"sma_20":2768.75,"sma_60":3294.92,"sma_120":3303.25},{"date":"2026-06-17","open":2440,"high":2455,"low":2370,"close":2440,"volume":49001,"rsi_14":49.29,"sma_20":2481.25,"sma_60":3168.42,"sma_120":3277.67},{"date":"2026-06-18","open":2440,"high":2440,"low":2280,"close":2380,"volume":74427,"rsi_14":24.21,"sma_20":2689.75,"sma_60":3259.33,"sma_120":3294.62},{"date":"2026-06-19","open":2380,"high":2380,"low":2150,"close":2310,"volume":149563,"rsi_14":24.13,"sma_20":2650.25,"sma_60":3240.33,"sma_120":3290.12},{"date":"2026-06-22","open":2210,"high":2330,"low":2160,"close":2215,"volume":111146,"rsi_14":27.49,"sma_20":2600.5,"sma_60":3217.67,"sma_120":3284.96},{"date":"2026-06-23","open":2215,"high":2290,"low":1950,"close":2040,"volume":131817,"rsi_14":28.51,"sma_20":2531.75,"sma_60":3189.75,"sma_120":3277.67},{"date":"2026-06-24","open":1900,"high":2035,"low":1880,"close":1975,"volume":101109,"rsi_14":28.63,"sma_20":2454.0,"sma_60":3164.92,"sma_120":3270.21},{"date":"2026-06-25","open":1985,"high":2025,"low":1831,"close":1840,"volume":62683,"rsi_14":26.54,"sma_20":2387.25,"sma_60":3137.08,"sma_120":3262.0},{"date":"2026-06-26","open":1750,"high":1870,"low":1749,"close":1798,"volume":105812,"rsi_14":32.95,"sma_20":2321.4,"sma_60":3111.55,"sma_120":3253.69},{"date":"2026-06-29","open":1701,"high":1946,"low":1701,"close":1944,"volume":103098,"rsi_14":37.77,"sma_20":2266.1,"sma_60":3090.78,"sma_120":3245.43},{"date":"2026-06-30","open":1970,"high":1970,"low":1891,"close":1935,"volume":26925,"rsi_14":39.55,"sma_20":2223.85,"sma_60":3065.87,"sma_120":3234.39},{"date":"2026-07-01","open":1973,"high":2120,"low":1926,"close":2020,"volume":77425,"rsi_14":33.37,"sma_20":2196.85,"sma_60":3046.53,"sma_120":3220.39},{"date":"2026-07-02","open":1930,"high":1997,"low":1856,"close":1898,"volume":111755,"rsi_14":28.36,"sma_20":2167.25,"sma_60":3025.92,"sma_120":3206.46},{"date":"2026-07-03","open":1764,"high":1930,"low":1764,"close":1928,"volume":40624,"rsi_14":27.01,"sma_20":2141.15,"sma_60":3005.3,"sma_120":3193.69},{"date":"2026-07-06","open":1927,"high":1948,"low":1884,"close":1912,"volume":31527,"rsi_14":24.86,"sma_20":2129.0,"sma_60":2985.17,"sma_120":3181.71},{"date":"2026-07-07","open":1912,"high":2040,"low":1802,"close":1909,"volume":79694,"rsi_14":24.79,"sma_20":2113.45,"sma_60":2962.15,"sma_120":3169.74},{"date":"2026-07-08","open":1969,"high":1970,"low":1821,"close":1851,"volume":44629,"rsi_14":24.83,"sma_20":2098.0,"sma_60":2940.08,"sma_120":3157.71},{"date":"2026-07-09","open":1901,"high":1909,"low":1759,"close":1812,"volume":91590,"rsi_14":25.59,"sma_20":2071.35,"sma_60":2914.53,"sma_120":3145.85},{"date":"2026-07-10","open":1804,"high":1891,"low":1804,"close":1868,"volume":41677,"rsi_14":32.31,"sma_20":2046.5,"sma_60":2889.17,"sma_120":3135.54},{"date":"2026-07-13","open":1868,"high":1957,"low":1761,"close":1761,"volume":59791,"rsi_14":34.72,"sma_20":2013.8,"sma_60":2859.02,"sma_120":3125.09},{"date":"2026-07-14","open":1761,"high":1796,"low":1699,"close":1769,"volume":66296,"rsi_14":37.97,"sma_20":1980.25,"sma_60":2827.25,"sma_120":3113.5},{"date":"2026-07-15","open":1769,"high":1852,"low":1720,"close":1843,"volume":53815,"rsi_14":50.19,"sma_20":1950.4,"sma_60":2797.05,"sma_120":3102.9},{"date":"2026-07-16","open":1843,"high":1843,"low":1752,"close":1825,"volume":22218,"rsi_14":51.75,"sma_20":1922.65,"sma_60":2765.8,"sma_120":3091.65},{"date":"2026-07-20","open":1820,"high":1820,"low":1682,"close":1688,"volume":47454,"rsi_14":33.2,"sma_20":1891.55,"sma_60":2733.1,"sma_120":3078.72},{"date":"2026-07-21","open":1545,"high":1687,"low":1545,"close":1622,"volume":54302,"rsi_14":30.89,"sma_20":1861.9,"sma_60":2700.47,"sma_120":3065.86},{"date":"2026-07-22","open":1665,"high":1706,"low":1590,"close":1640,"volume":31502,"rsi_14":24.73,"sma_20":1841.9,"sma_60":2667.47,"sma_120":3052.11},{"date":"2026-07-23","open":1641,"high":1740,"low":1580,"close":1703,"volume":48545,"rsi_14":35.93,"sma_20":1828.3,"sma_60":2634.43,"sma_120":3038.34},{"date":"2026-07-24","open":1703,"high":1730,"low":1610,"close":1656,"volume":23178,"rsi_14":30.85,"sma_20":1819.1,"sma_60":2594.62,"sma_120":3023.89},{"date":"2026-07-27","open":1656,"high":1690,"low":1591,"close":1653,"volume":62840,"rsi_14":31.42,"sma_20":1811.85,"sma_60":2554.67,"sma_120":3009.25},{"date":"2026-07-28","open":1634,"high":1669,"low":1504,"close":1538,"volume":62847,"rsi_14":27.07,"sma_20":1791.55,"sma_60":2515.72,"sma_120":2994.07},{"date":"2026-07-29","open":1542,"high":1630,"low":1125,"close":1454,"volume":82503,"rsi_14":26.23,"sma_20":1767.5,"sma_60":2478.12,"sma_120":2969.81},{"date":"2026-07-30","open":1358,"high":1499,"low":1358,"close":1460,"volume":76228,"rsi_14":28.05,"sma_20":1739.5,"sma_60":2441.53,"sma_120":2950.39},{"date":"2026-07-31","open":1460,"high":1620,"low":1460,"close":1589,"volume":41240,"rsi_14":34.06,"sma_20":1724.05,"sma_60":2405.27,"sma_120":2934.26},{"date":"2026-08-03","open":1630,"high":1725,"low":1594,"close":1645,"volume":68618,"rsi_14":42.96,"sma_20":1709.9,"sma_60":2367.52,"sma_120":2917.68},{"date":"2026-08-04","open":1702,"high":1720,"low":1564,"close":1690,"volume":29054,"rsi_14":45.41,"sma_20":1698.8,"sma_60":2335.43,"sma_120":2901.55},{"date":"2026-08-05","open":1700,"high":1789,"low":1700,"close":1750,"volume":21002,"rsi_14":44.51,"sma_20":1690.85,"sma_60":2300.43,"sma_120":2887.09},{"date":"2026-08-06","open":1750,"high":1849,"low":1708,"close":1765,"volume":24418,"rsi_14":46.45,"sma_20":1686.55,"sma_60":2266.35,"sma_120":2873.18},{"date":"2026-08-07","open":1770,"high":1825,"low":1708,"close":1800,"volume":21007,"rsi_14":57.55,"sma_20":1685.95,"sma_60":2236.6,"sma_120":2858.47},{"date":"2026-08-10","open":1798,"high":1815,"low":1764,"close":1800,"volume":36555,"rsi_14":63.17,"sma_20":1682.55,"sma_60":2205.1,"sma_120":2843.88},{"date":"2026-08-11","open":1752,"high":1849,"low":1752,"close":1831,"volume":35172,"rsi_14":63.86,"sma_20":1686.05,"sma_60":2174.03,"sma_120":2829.56},{"date":"2026-08-12","open":1816,"high":1949,"low":1816,"close":1889,"volume":25126,"rsi_14":63.6,"sma_20":1692.05,"sma_60":2147.02,"sma_120":2815.47},{"date":"2026-08-13","open":1920,"high":1990,"low":1851,"close":1949,"volume":42317,"rsi_14":71.02,"sma_20":1697.35,"sma_60":2126.08,"sma_120":2803.21},{"date":"2026-08-14","open":1949,"high":1990,"low":1890,"close":1980,"volume":36319,"rsi_14":72.55,"sma_20":1705.1,"sma_60":2105.83,"sma_120":2790.67},{"date":"2026-08-18","open":1916,"high":2030,"low":1885,"close":1930,"volume":50446,"rsi_14":79.7,"sma_20":1717.2,"sma_60":2086.33,"sma_120":2778.96},{"date":"2026-08-19","open":1860,"high":1900,"low":1820,"close":1870,"volume":22817,"rsi_14":82.7,"sma_20":1729.6,"sma_60":2064.0,"sma_120":2765.83},{"date":"2026-08-20","open":1870,"high":1909,"low":1817,"close":1859,"volume":24219,"rsi_14":81.12,"sma_20":1740.55,"sma_60":2038.07,"sma_120":2752.7},{"date":"2026-08-21","open":1859,"high":1859,"low":1720,"close":1750,"volume":28444,"rsi_14":62.96,"sma_20":1742.9,"sma_60":2008.4,"sma_120":2738.37},{"date":"2026-08-24","open":1750,"high":1750,"low":1665,"close":1708,"volume":40112,"rsi_14":55.19,"sma_20":1745.5,"sma_60":1983.95,"sma_120":2722.6},{"date":"2026-08-25","open":1690,"high":1783,"low":1645,"close":1770,"volume":20870,"rsi_14":56.41,"sma_20":1751.35,"sma_60":1961.53,"sma_120":2707.43},{"date":"2026-08-26","open":1770,"high":2125,"low":1736,"close":1801,"volume":395067,"rsi_14":54.29,"sma_20":1764.5,"sma_60":1940.72,"sma_120":2695.03},{"date":"2026-08-27","open":1801,"high":2100,"low":1801,"close":1865,"volume":365648,"rsi_14":57.76,"sma_20":1785.05,"sma_60":1925.47,"sma_120":2687.32},{"date":"2026-08-28","open":1885,"high":1950,"low":1847,"close":1879,"volume":83746,"rsi_14":56.34,"sma_20":1806.0,"sma_60":1914.12,"sma_120":2676.27},{"date":"2026-08-31","open":1905,"high":1905,"low":1790,"close":1852,"volume":34230,"rsi_14":54.0,"sma_20":1819.15,"sma_60":1903.48,"sma_120":2663.74},{"date":"2026-09-01","open":1852,"high":1852,"low":1735,"close":1773,"volume":51679,"rsi_14":45.85,"sma_20":1825.55,"sma_60":1892.2,"sma_120":2653.18},{"date":"2026-09-02","open":1739,"high":1779,"low":1689,"close":1770,"volume":20702,"rsi_14":40.75,"sma_20":1829.55,"sma_60":1885.78,"sma_120":2641.02},{"date":"2026-09-03","open":1771,"high":1789,"low":1688,"close":1709,"volume":25847,"rsi_14":31.37,"sma_20":1827.5,"sma_60":1877.27,"sma_120":2627.8},{"date":"2026-09-04","open":1709,"high":1769,"low":1688,"close":1744,"volume":30155,"rsi_14":31.79,"sma_20":1826.45,"sma_60":1870.33,"sma_120":2615.08},{"date":"2026-09-07","open":1730,"high":1744,"low":1696,"close":1733,"volume":29135,"rsi_14":33.83,"sma_20":1823.1,"sma_60":1860.13,"sma_120":2601.44},{"date":"2026-09-08","open":1720,"high":1744,"low":1676,"close":1677,"volume":48226,"rsi_14":34.05,"sma_20":1816.95,"sma_60":1848.67,"sma_120":2587.75},{"date":"2026-09-09","open":1726,"high":1726,"low":1630,"close":1641,"volume":40255,"rsi_14":32.7,"sma_20":1807.45,"sma_60":1835.77,"sma_120":2573.09},{"date":"2026-09-10","open":1648,"high":1651,"low":1590,"close":1640,"volume":50629,"rsi_14":39.46,"sma_20":1795.0,"sma_60":1822.43,"sma_120":2558.68},{"date":"2026-09-11","open":1638,"high":1670,"low":1572,"close":1582,"volume":58489,"rsi_14":38.29,"sma_20":1776.65,"sma_60":1808.13,"sma_120":2543.32},{"date":"2026-09-14","open":1583,"high":1894,"low":1554,"close":1598,"volume":29801,"rsi_14":32.52,"sma_20":1757.55,"sma_60":1795.1,"sma_120":2527.22},{"date":"2026-09-15","open":1598,"high":1721,"low":1555,"close":1628,"volume":34278,"rsi_14":32.38,"sma_20":1742.45,"sma_60":1783.73,"sma_120":2512.03},{"date":"2026-09-16","open":1600,"high":1699,"low":1558,"close":1654,"volume":15175,"rsi_14":26.71,"sma_20":1731.65,"sma_60":1774.38,"sma_120":2496.03},{"date":"2026-09-17","open":1654,"high":1700,"low":1586,"close":1648,"volume":23100,"rsi_14":24.04,"sma_20":1721.1,"sma_60":1767.85,"sma_120":2478.8},{"date":"2026-09-18","open":1648,"high":1687,"low":1587,"close":1662,"volume":23337,"rsi_14":28.01,"sma_20":1716.7,"sma_60":1762.63,"sma_120":2463.78},{"date":"2026-09-21","open":1662,"high":1721,"low":1627,"close":1683,"volume":14610,"rsi_14":37.97,"sma_20":1715.45,"sma_60":1760.02,"sma_120":2448.55},{"date":"2026-09-22","open":1672,"high":1734,"low":1650,"close":1706,"volume":71095,"rsi_14":41.88,"sma_20":1712.25,"sma_60":1758.48,"sma_120":2435.02},{"date":"2026-09-23","open":1697,"high":1730,"low":1665,"close":1693,"volume":34266,"rsi_14":47.69,"sma_20":1706.85,"sma_60":1754.3,"sma_120":2422.54},{"date":"2026-09-28","open":1693,"high":1693,"low":1635,"close":1692,"volume":25575,"rsi_14":41.67,"sma_20":1698.2,"sma_60":1750.25,"sma_120":2408.06},{"date":"2026-09-29","open":1678,"high":1679,"low":1631,"close":1675,"volume":16719,"rsi_14":40.88,"sma_20":1688.0,"sma_60":1744.5,"sma_120":2395.52},{"date":"2026-09-30","open":1678,"high":1703,"low":1645,"close":1697,"volume":15251,"rsi_14":53.52,"sma_20":1680.25,"sma_60":1741.15,"sma_120":2383.53},{"date":"2026-10-01","open":1631,"high":1680,"low":1536,"close":1678,"volume":46506,"rsi_14":56.93,"sma_20":1675.5,"sma_60":1736.98,"sma_120":2371.14},{"date":"2026-10-02","open":1639,"high":1860,"low":1639,"close":1688,"volume":126723,"rsi_14":58.7,"sma_20":1671.4,"sma_60":1733.25,"sma_120":2359.21},{"date":"2026-10-06","open":1688,"high":1800,"low":1688,"close":1770,"volume":63595,"rsi_14":81.33,"sma_20":1674.45,"sma_60":1730.93,"sma_120":2346.54},{"date":"2026-10-07","open":1770,"high":1798,"low":1703,"close":1715,"volume":28293,"rsi_14":67.26,"sma_20":1673.0,"sma_60":1728.67,"sma_120":2334.38},{"date":"2026-10-08","open":1725,"high":1760,"low":1675,"close":1702,"volume":18296,"rsi_14":61.49,"sma_20":1671.45,"sma_60":1726.83,"sma_120":2320.68},{"date":"2026-10-12","open":1702,"high":1725,"low":1578,"close":1686,"volume":61157,"rsi_14":55.13,"sma_20":1671.9,"sma_60":1723.8,"sma_120":2306.48},{"date":"2026-10-13","open":1656,"high":1656,"low":1491,"close":1559,"volume":108783,"rsi_14":39.72,"sma_20":1667.8,"sma_60":1720.43,"sma_120":2289.72},{"date":"2026-10-14","open":1535,"high":1541,"low":1475,"close":1518,"volume":20899,"rsi_14":34.35,"sma_20":1661.7,"sma_60":1716.25,"sma_120":2271.75},{"date":"2026-10-15","open":1480,"high":1543,"low":1380,"close":1445,"volume":122933,"rsi_14":26.76,"sma_20":1654.85,"sma_60":1709.62,"sma_120":2253.33},{"date":"2026-10-16","open":1527,"high":1600,"low":1430,"close":1540,"volume":31746,"rsi_14":35.79,"sma_20":1651.95,"sma_60":1704.87,"sma_120":2235.33},{"date":"2026-10-19","open":1531,"high":1787,"low":1483,"close":1754,"volume":40709,"rsi_14":53.89,"sma_20":1658.25,"sma_60":1705.97,"sma_120":2219.53},{"date":"2026-10-20","open":1706,"high":2000,"low":1620,"close":1749,"volume":69822,"rsi_14":53.61,"sma_20":1663.0,"sma_60":1708.08,"sma_120":2204.28},{"date":"2026-10-21","open":1724,"high":1875,"low":1690,"close":1861,"volume":80578,"rsi_14":60.52,"sma_20":1673.65,"sma_60":1711.77,"sma_120":2189.62},{"date":"2026-10-22","open":1840,"high":2000,"low":1734,"close":1893,"volume":75618,"rsi_14":60.96,"sma_20":1685.2,"sma_60":1714.93,"sma_120":2174.68},{"date":"2026-10-23","open":1881,"high":1901,"low":1781,"close":1831,"volume":49931,"rsi_14":58.16,"sma_20":1692.6,"sma_60":1717.85,"sma_120":2156.23}],"valuation_history":[{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":3.46,"ttm_eps":null,"close":3450.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":4.06,"ttm_eps":null,"close":3925.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":3.52,"ttm_eps":null,"close":3260.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":3.51,"ttm_eps":null,"close":3190.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":2.22,"ttm_eps":null,"close":1935.0}],"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":"아이언디바이스","phase":"above-fold","symbol_resolved":true}