{"status":"ok","report":{"price_analysis":{"current":10170.0,"change_1d":-4.2,"change_7d":-13.5,"change_30d":-14.2,"high_30d":12960.0,"low_30d":9700.0,"position_in_range":14.0,"support":10026.0,"resistance":12634.0},"summary":"노머스(473980)은 Industrials 섹터 KR 시장 종목입니다, 시가총액 1107.00억. 현재가 10,170원, 전일 대비 -4.2%, 30일 -14.2%. PER 7.1배 / ROE 4.2%. 기술적 시그널: MACD 골든크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 4.06만, 기관 순매수 246.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 7.1배입니다. ROE 4.2%입니다. 시가총액 1107.00억. 매출 752.27억, 영업이익 110.48억.","grade":"C","comment":"PER 7.14배, ROE 4.16%","per":7.14,"pbr":1.0,"roe":4.16,"eps":1423.95,"revenue":75227192086.0,"operating_income":11047618575.0,"net_income":15752523706.0,"market_cap":110700002520,"profit_margin":20.94,"roa":3.66,"operating_margin":14.69,"gross_margin":60.73,"debt_ratio":0.13820889326185637,"total_assets":125562411407.0,"total_equity":110315788385.0,"total_debt":15246623022.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 49.5로 중립 구간입니다. MACD(-19.67)가 시그널선(-48.43)을 상회합니다(골든크로스). 현재가가 SMA20(10556)과 SMA60(10923) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 9575~11536 (현재 위치 30%).","trend":"하락","grade":"C","comment":"하락 추세, RSI 49","rsi_14":49.48301329394387,"macd":-19.67458038742734,"macd_signal":-48.43243476340416,"sma_20":10555.5,"sma_60":10922.833333333334,"bb_upper":11535.611728324888,"bb_lower":9575.388271675112,"atr_14":817.1428571428571},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 4.06만, 기관 순매수 246.00. 30일 누적: 외국인 4.61만, 기관 2.56만.","foreign_trend":"매수","institution_trend":"매수","comment":"외국인 매수, 기관 매수","foreign_flow":40594.0,"institutional_flow":246.0,"data":[{"date":"2026-10-23","foreign_net":1392.0,"institution_net":1091.0,"retail_net":-2483.0},{"date":"2026-10-22","foreign_net":6363.0,"institution_net":-2926.0,"retail_net":-3437.0},{"date":"2026-10-21","foreign_net":9408.0,"institution_net":1257.0,"retail_net":-10665.0},{"date":"2026-10-20","foreign_net":15031.0,"institution_net":-858.0,"retail_net":-14173.0},{"date":"2026-10-19","foreign_net":8400.0,"institution_net":1682.0,"retail_net":-10082.0},{"date":"2026-10-16","foreign_net":21052.0,"institution_net":-453.0,"retail_net":-20599.0},{"date":"2026-10-15","foreign_net":10879.0,"institution_net":-5703.0,"retail_net":-5176.0},{"date":"2026-10-14","foreign_net":6163.0,"institution_net":-1350.0,"retail_net":-4813.0},{"date":"2026-10-13","foreign_net":2779.0,"institution_net":-204.0,"retail_net":-2575.0},{"date":"2026-10-12","foreign_net":-4703.0,"institution_net":-4473.0,"retail_net":9176.0},{"date":"2026-10-08","foreign_net":-19198.0,"institution_net":70810.0,"retail_net":-51612.0},{"date":"2026-10-07","foreign_net":6170.0,"institution_net":-2643.0,"retail_net":-3527.0},{"date":"2026-10-06","foreign_net":6618.0,"institution_net":-1679.0,"retail_net":-4939.0},{"date":"2026-10-02","foreign_net":6489.0,"institution_net":-3111.0,"retail_net":-3378.0},{"date":"2026-10-01","foreign_net":3198.0,"institution_net":-2234.0,"retail_net":-964.0},{"date":"2026-09-30","foreign_net":2531.0,"institution_net":-6585.0,"retail_net":4054.0},{"date":"2026-09-29","foreign_net":2535.0,"institution_net":880.0,"retail_net":-3415.0},{"date":"2026-09-28","foreign_net":14670.0,"institution_net":-8810.0,"retail_net":-5860.0},{"date":"2026-09-23","foreign_net":4697.0,"institution_net":-4773.0,"retail_net":76.0},{"date":"2026-09-22","foreign_net":-8324.0,"institution_net":-3942.0,"retail_net":12266.0},{"date":"2026-09-21","foreign_net":819.0,"institution_net":-4180.0,"retail_net":3361.0},{"date":"2026-09-18","foreign_net":-865.0,"institution_net":-2713.0,"retail_net":3578.0},{"date":"2026-09-17","foreign_net":-2429.0,"institution_net":-713.0,"retail_net":3142.0},{"date":"2026-09-16","foreign_net":-2606.0,"institution_net":-592.0,"retail_net":3198.0},{"date":"2026-09-15","foreign_net":-1471.0,"institution_net":2334.0,"retail_net":-863.0},{"date":"2026-09-14","foreign_net":6806.0,"institution_net":204.0,"retail_net":-7010.0},{"date":"2026-09-11","foreign_net":-2073.0,"institution_net":3847.0,"retail_net":-1774.0},{"date":"2026-09-10","foreign_net":-9238.0,"institution_net":-1070.0,"retail_net":10308.0},{"date":"2026-09-09","foreign_net":42.0,"institution_net":-897.0,"retail_net":855.0},{"date":"2026-09-08","foreign_net":-39068.0,"institution_net":3406.0,"retail_net":35662.0}],"periods":{"d1":{"foreign_net":1392.0,"institution_net":1091.0,"retail_net":-2483.0},"d3":{"foreign_net":17163.0,"institution_net":-578.0,"retail_net":-16585.0},"d7":{"foreign_net":72525.0,"institution_net":-5910.0,"retail_net":-66615.0},"d14":{"foreign_net":76843.0,"institution_net":51440.0,"retail_net":-128283.0},"d30":{"foreign_net":46067.0,"institution_net":25602.0,"retail_net":-71669.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"PER 7.14x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"D","percentile":36,"summary":"매출 -13.1%","metrics":[{"name":"매출 성장률 (QoQ)","value":-13.1,"unit":"%","percentile":35,"direction":"higher_better"},{"name":"영업이익 성장률","value":-11.3,"unit":"%","percentile":36,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 4.2%","metrics":[{"name":"ROE","value":4.16,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":14.69,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":20.94,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":3.66,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"C","percentile":50,"summary":"RSI 49","metrics":[{"name":"RSI (14)","value":49.5,"unit":"","percentile":49,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":-14.2,"unit":"%","percentile":30,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"B","percentile":79,"summary":"유동비율 5.1x, 순차입금비율 0.1x","metrics":[{"name":"유동비율","value":5.08,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":0.08,"unit":"x","percentile":80,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":14.7,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":0.11,"unit":"x","percentile":52,"direction":"higher_better","rating":"fair","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 7.14x (섹터 중앙 N/Ax)"},"growth":{"grade":"D","reason":"매출 -13.1%"},"profitability":{"grade":"C","reason":"ROE 4.2%"},"momentum":{"grade":"C","reason":"RSI 49"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":3.66,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":4.16,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":8.8,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.14,"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":60.73,"unit":"%","threshold":"≥ 40%","pass":true,"source":"버핏"},{"metric":"Oper Margin","value":14.69,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":20.94,"unit":"%","threshold":"≥ 15%","pass":true,"source":"버핏"}],"pass_count":3,"total_count":8,"overall_comment":"8개 지표 중 3개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["특별한 경고 요인 없음"],"catalysts":["외국인·기관 동반 순매수"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["특별한 경고 요인 없음"],"catalysts":["외국인·기관 동반 순매수"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":7.14,"current_pbr":1.0,"per_5y_high":20.85,"per_5y_low":7.23,"per_5y_avg":14.08,"per_percentile":0.0,"pbr_5y_high":5.9,"pbr_5y_low":1.78,"pbr_5y_avg":3.95,"pbr_percentile":0.0,"per_5y_median":14.12,"pbr_5y_median":4.07,"history":[{"quarter":"2025-Q3","per":14.9,"pbr":5.9},{"quarter":"2025-Q4","per":20.85,"pbr":5.14},{"quarter":"2026-Q1","per":13.33,"pbr":3.0},{"quarter":"2026-Q2","per":7.23,"pbr":1.78},{"quarter":"현재","per":7.14,"pbr":1.0}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2025-Q3","close":31700.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":28000.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":17060.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":10300.0,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Industrials","industry":"SPECIALTY BUSINESS SERVICES"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2025-09","per":14.9,"eps":2128.16,"close":31700.0,"source":"reported"},{"date":"2025-10","per":14.19,"eps":2128.16,"close":30200.0,"source":"reported"},{"date":"2025-11","per":10.53,"eps":2128.16,"close":22400.0,"source":"reported"},{"date":"2025-12","per":20.85,"eps":1343.15,"close":28000.0,"source":"reported"},{"date":"2026-01","per":18.28,"eps":1343.15,"close":24550.0,"source":"reported"},{"date":"2026-02","per":13.66,"eps":1343.15,"close":18350.0,"source":"reported"},{"date":"2026-03","per":13.33,"eps":1280.21,"close":17060.0,"source":"reported"},{"date":"2026-04","per":13.79,"eps":1280.21,"close":17650.0,"source":"reported"},{"date":"2026-05","per":10.82,"eps":1280.21,"close":13850.0,"source":"reported"},{"date":"2026-06","per":7.23,"eps":1423.95,"close":10300.0,"source":"reported"},{"date":"2026-07","per":7.27,"eps":1423.95,"close":10350.0,"source":"reported"},{"date":"2026-08","per":8.29,"eps":1423.95,"close":11800.0,"source":"reported"},{"date":"2026-09","per":7.18,"eps":1423.95,"close":10230.0,"source":"reported"},{"date":"2026-10","per":7.18,"eps":1423.95,"close":10220.0,"source":"reported"}],"trailing_per_history_meta":{"avg":11.96,"std":4.21,"upper_1sd":16.17,"lower_1sd":7.76,"current":7.18,"count":14},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":null,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PER","value":"7.1배"},{"label":"PBR","value":"1.0배"},{"label":"ROE","value":"4.2%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":2,"axes_total":4,"sources":["구조","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T23:36:19.758935+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"prices":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"portfolio":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.04164652690479886,"dividend_yield":null,"eps":415.0,"revenue":16146752441.0,"operating_income":3548362732.0,"net_income":4594269449.0,"market_cap":null,"profit_margin":0.28453210425981285,"operating_margin":0.21975705300280451,"roa":0.03658952864570322,"gross_margin":0.6072828321874437,"total_equity":110315788385.0,"total_assets":125562411407.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":12.94,"pbr":1.87,"roe":0.037492243789635525,"dividend_yield":null,"eps":366.95,"revenue":18580439645.0,"operating_income":3999255843.0,"net_income":4058254257.0,"market_cap":194500000000.0,"profit_margin":0.21841540536916612,"operating_margin":0.21524010838334498,"roa":0.03358272270007178,"gross_margin":0.5180883697006837,"total_equity":108242501563.0,"total_assets":120843515079.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.011541480054708326,"dividend_yield":null,"eps":108.51,"revenue":12900000000.0,"operating_income":-1900000000.0,"net_income":1200000000.0,"market_cap":null,"profit_margin":0.09302325581395349,"operating_margin":-0.14728682170542637,"roa":0.01037125888225132,"gross_margin":0.47134054984496127,"total_equity":103698769077.0,"total_assets":115399421477.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.05767216470437253,"dividend_yield":null,"eps":533.49,"revenue":27600000000.0,"operating_income":5400000000.0,"net_income":5900000000.0,"market_cap":null,"profit_margin":0.213768115942029,"operating_margin":0.1956521739130435,"roa":0.05061283987752559,"gross_margin":0.45640781242753625,"total_equity":102243859429.0,"total_assets":116504521684.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.031559715462111365,"dividend_yield":null,"eps":271.26,"revenue":16000000000.0,"operating_income":4200000000.0,"net_income":3000000000.0,"market_cap":null,"profit_margin":0.1875,"operating_margin":0.2625,"roa":0.027055878702155447,"gross_margin":0.5772451224375,"total_equity":95044970529.0,"total_assets":110866560980.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.051984764749671515,"dividend_yield":null,"eps":429.89,"revenue":19144104283.0,"operating_income":4595560589.0,"net_income":4754345239.0,"market_cap":null,"profit_margin":0.248345138989964,"operating_margin":0.24005095882604788,"roa":0.04516852635399144,"gross_margin":0.5063170720714988,"total_equity":91456511574.0,"total_assets":105257922336.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.11471516981208618,"dividend_yield":null,"eps":893.52,"revenue":68912539631.0,"operating_income":8181458723.0,"net_income":9881745517.0,"market_cap":null,"profit_margin":0.14339546285643986,"operating_margin":0.11872235106714318,"roa":0.10002067646014147,"gross_margin":null,"total_equity":86141575985.0,"total_assets":98797027442.0}],"current_price":10170.0,"change_pct":-4.24,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2024-11-12","close":19400.0},{"date":"2024-11-13","close":18290.0},{"date":"2024-11-14","close":17490.0},{"date":"2024-11-15","close":17900.0},{"date":"2024-11-18","close":16800.0},{"date":"2024-11-19","close":15650.0},{"date":"2024-11-20","close":15980.0},{"date":"2024-11-21","close":17000.0},{"date":"2024-11-22","close":17550.0},{"date":"2024-11-25","close":17250.0},{"date":"2024-11-26","close":15280.0},{"date":"2024-11-27","close":16190.0},{"date":"2024-11-28","close":19650.0},{"date":"2024-11-29","close":19950.0},{"date":"2024-12-02","close":21950.0},{"date":"2024-12-03","close":22850.0},{"date":"2024-12-04","close":23100.0},{"date":"2024-12-05","close":21700.0},{"date":"2024-12-06","close":20500.0},{"date":"2024-12-09","close":19670.0},{"date":"2024-12-10","close":20300.0},{"date":"2024-12-11","close":21450.0},{"date":"2024-12-12","close":25300.0},{"date":"2024-12-13","close":22350.0},{"date":"2024-12-16","close":22500.0},{"date":"2024-12-17","close":21450.0},{"date":"2024-12-18","close":23050.0},{"date":"2024-12-19","close":22450.0},{"date":"2024-12-20","close":22250.0},{"date":"2024-12-23","close":22300.0},{"date":"2024-12-24","close":22400.0},{"date":"2024-12-26","close":22850.0},{"date":"2024-12-27","close":20000.0},{"date":"2024-12-30","close":20600.0},{"date":"2025-01-02","close":20650.0},{"date":"2025-01-03","close":18910.0},{"date":"2025-01-06","close":17420.0},{"date":"2025-01-07","close":18300.0},{"date":"2025-01-08","close":17910.0},{"date":"2025-01-09","close":19390.0},{"date":"2025-01-10","close":19020.0},{"date":"2025-01-13","close":19840.0},{"date":"2025-01-14","close":20700.0},{"date":"2025-01-15","close":20650.0},{"date":"2025-01-16","close":20050.0},{"date":"2025-01-17","close":20000.0},{"date":"2025-01-20","close":19040.0},{"date":"2025-01-21","close":19500.0},{"date":"2025-01-22","close":19580.0},{"date":"2025-01-23","close":18520.0},{"date":"2025-01-24","close":18800.0},{"date":"2025-01-31","close":17960.0},{"date":"2025-02-03","close":18110.0},{"date":"2025-02-04","close":19500.0},{"date":"2025-02-05","close":20300.0},{"date":"2025-02-06","close":20450.0},{"date":"2025-02-07","close":20100.0},{"date":"2025-02-10","close":21100.0},{"date":"2025-02-11","close":20950.0},{"date":"2025-02-12","close":21650.0},{"date":"2025-02-13","close":21500.0},{"date":"2025-02-14","close":20550.0},{"date":"2025-02-17","close":21850.0},{"date":"2025-02-18","close":22450.0},{"date":"2025-02-19","close":22600.0},{"date":"2025-02-20","close":22700.0},{"date":"2025-02-21","close":22250.0},{"date":"2025-02-24","close":21450.0},{"date":"2025-02-25","close":22950.0},{"date":"2025-02-26","close":23450.0},{"date":"2025-02-27","close":22950.0},{"date":"2025-02-28","close":23850.0},{"date":"2025-03-04","close":22950.0},{"date":"2025-03-05","close":23300.0},{"date":"2025-03-06","close":22950.0},{"date":"2025-03-07","close":21950.0},{"date":"2025-03-10","close":21500.0},{"date":"2025-03-11","close":21600.0},{"date":"2025-03-12","close":20650.0},{"date":"2025-03-13","close":20600.0},{"date":"2025-03-14","close":19990.0},{"date":"2025-03-17","close":20900.0},{"date":"2025-03-18","close":20600.0},{"date":"2025-03-19","close":20700.0},{"date":"2025-03-20","close":19180.0},{"date":"2025-03-21","close":20650.0},{"date":"2025-03-24","close":22700.0},{"date":"2025-03-25","close":24300.0},{"date":"2025-03-26","close":24550.0},{"date":"2025-03-27","close":25900.0},{"date":"2025-03-28","close":26350.0},{"date":"2025-03-31","close":26600.0},{"date":"2025-04-01","close":25450.0},{"date":"2025-04-02","close":24550.0},{"date":"2025-04-03","close":25600.0},{"date":"2025-04-04","close":26550.0},{"date":"2025-04-07","close":23950.0},{"date":"2025-04-08","close":23700.0},{"date":"2025-04-09","close":21900.0},{"date":"2025-04-10","close":24700.0},{"date":"2025-04-11","close":24350.0},{"date":"2025-04-14","close":23950.0},{"date":"2025-04-15","close":23300.0},{"date":"2025-04-16","close":24300.0},{"date":"2025-04-17","close":25750.0},{"date":"2025-04-18","close":25500.0},{"date":"2025-04-21","close":25400.0},{"date":"2025-04-22","close":24950.0},{"date":"2025-04-23","close":25750.0},{"date":"2025-04-24","close":24900.0},{"date":"2025-04-25","close":26950.0},{"date":"2025-04-28","close":27000.0},{"date":"2025-04-29","close":28950.0},{"date":"2025-04-30","close":28900.0},{"date":"2025-05-02","close":27700.0},{"date":"2025-05-07","close":28450.0},{"date":"2025-05-08","close":28900.0},{"date":"2025-05-09","close":28700.0},{"date":"2025-05-12","close":28100.0},{"date":"2025-05-13","close":28750.0},{"date":"2025-05-14","close":29750.0},{"date":"2025-05-15","close":28500.0},{"date":"2025-05-16","close":29850.0},{"date":"2025-05-19","close":29950.0},{"date":"2025-05-20","close":30950.0},{"date":"2025-05-21","close":31850.0},{"date":"2025-05-22","close":30850.0},{"date":"2025-05-23","close":33150.0},{"date":"2025-05-26","close":32350.0},{"date":"2025-05-27","close":32050.0},{"date":"2025-05-28","close":31700.0},{"date":"2025-05-29","close":31400.0},{"date":"2025-05-30","close":30750.0},{"date":"2025-06-02","close":31850.0},{"date":"2025-06-04","close":31950.0},{"date":"2025-06-05","close":31500.0},{"date":"2025-06-09","close":31100.0},{"date":"2025-06-10","close":32350.0},{"date":"2025-06-11","close":29750.0},{"date":"2025-06-12","close":30100.0},{"date":"2025-06-13","close":30000.0},{"date":"2025-06-16","close":29000.0},{"date":"2025-06-17","close":28900.0},{"date":"2025-06-18","close":30750.0},{"date":"2025-06-19","close":30450.0},{"date":"2025-06-20","close":30900.0},{"date":"2025-06-23","close":30750.0},{"date":"2025-06-24","close":30550.0},{"date":"2025-06-25","close":30750.0},{"date":"2025-06-26","close":30250.0},{"date":"2025-06-27","close":30200.0},{"date":"2025-06-30","close":31300.0},{"date":"2025-07-01","close":32150.0},{"date":"2025-07-02","close":31450.0},{"date":"2025-07-03","close":31100.0},{"date":"2025-07-04","close":31300.0},{"date":"2025-07-07","close":33850.0},{"date":"2025-07-08","close":34800.0},{"date":"2025-07-09","close":34850.0},{"date":"2025-07-10","close":33600.0},{"date":"2025-07-11","close":34150.0},{"date":"2025-07-14","close":34150.0},{"date":"2025-07-15","close":33900.0},{"date":"2025-07-16","close":33150.0},{"date":"2025-07-17","close":31800.0},{"date":"2025-07-18","close":31700.0},{"date":"2025-07-21","close":32400.0},{"date":"2025-07-22","close":31350.0},{"date":"2025-07-23","close":31450.0},{"date":"2025-07-24","close":29650.0},{"date":"2025-07-25","close":30450.0},{"date":"2025-07-28","close":29400.0},{"date":"2025-07-29","close":30500.0},{"date":"2025-07-30","close":29550.0},{"date":"2025-07-31","close":30300.0},{"date":"2025-08-01","close":27800.0},{"date":"2025-08-04","close":29000.0},{"date":"2025-08-05","close":30200.0},{"date":"2025-08-06","close":31250.0},{"date":"2025-08-07","close":31250.0},{"date":"2025-08-08","close":32900.0},{"date":"2025-08-11","close":34300.0},{"date":"2025-08-12","close":34800.0},{"date":"2025-08-13","close":33350.0},{"date":"2025-08-14","close":33600.0},{"date":"2025-08-18","close":33650.0},{"date":"2025-08-19","close":36500.0},{"date":"2025-08-20","close":36400.0},{"date":"2025-08-21","close":35100.0},{"date":"2025-08-22","close":34650.0},{"date":"2025-08-25","close":35250.0},{"date":"2025-08-26","close":36450.0},{"date":"2025-08-27","close":34800.0},{"date":"2025-08-28","close":33500.0},{"date":"2025-08-29","close":32900.0},{"date":"2025-09-01","close":33800.0},{"date":"2025-09-02","close":34500.0},{"date":"2025-09-03","close":34650.0},{"date":"2025-09-04","close":32450.0},{"date":"2025-09-05","close":32200.0},{"date":"2025-09-08","close":33400.0},{"date":"2025-09-09","close":33650.0},{"date":"2025-09-10","close":32000.0},{"date":"2025-09-11","close":31300.0},{"date":"2025-09-12","close":32300.0},{"date":"2025-09-15","close":31650.0},{"date":"2025-09-16","close":31500.0},{"date":"2025-09-17","close":32300.0},{"date":"2025-09-18","close":34100.0},{"date":"2025-09-19","close":35650.0},{"date":"2025-09-22","close":35400.0},{"date":"2025-09-23","close":34900.0},{"date":"2025-09-24","close":34050.0},{"date":"2025-09-25","close":34300.0},{"date":"2025-09-26","close":33450.0},{"date":"2025-09-29","close":33250.0},{"date":"2025-09-30","close":31700.0},{"date":"2025-10-01","close":30800.0},{"date":"2025-10-02","close":30500.0},{"date":"2025-10-10","close":29850.0},{"date":"2025-10-13","close":29300.0},{"date":"2025-10-14","close":28300.0},{"date":"2025-10-15","close":28450.0},{"date":"2025-10-16","close":29750.0},{"date":"2025-10-17","close":28800.0},{"date":"2025-10-20","close":28900.0},{"date":"2025-10-21","close":28350.0},{"date":"2025-10-22","close":28150.0},{"date":"2025-10-23","close":28750.0},{"date":"2025-10-24","close":29700.0},{"date":"2025-10-27","close":31150.0},{"date":"2025-10-28","close":30950.0},{"date":"2025-10-29","close":29400.0},{"date":"2025-10-30","close":30400.0},{"date":"2025-10-31","close":30200.0},{"date":"2025-11-03","close":28650.0},{"date":"2025-11-04","close":28050.0},{"date":"2025-11-05","close":25950.0},{"date":"2025-11-06","close":25150.0},{"date":"2025-11-07","close":24300.0},{"date":"2025-11-10","close":23300.0},{"date":"2025-11-11","close":21500.0},{"date":"2025-11-12","close":21350.0},{"date":"2025-11-13","close":22000.0},{"date":"2025-11-14","close":21300.0},{"date":"2025-11-17","close":21250.0},{"date":"2025-11-18","close":20900.0},{"date":"2025-11-19","close":20700.0},{"date":"2025-11-20","close":21150.0},{"date":"2025-11-21","close":20100.0},{"date":"2025-11-24","close":20650.0},{"date":"2025-11-25","close":20850.0},{"date":"2025-11-26","close":21100.0},{"date":"2025-11-27","close":22150.0},{"date":"2025-11-28","close":22400.0},{"date":"2025-12-01","close":21850.0},{"date":"2025-12-02","close":21900.0},{"date":"2025-12-03","close":21800.0},{"date":"2025-12-04","close":21300.0},{"date":"2025-12-05","close":20800.0},{"date":"2025-12-08","close":20300.0},{"date":"2025-12-09","close":20350.0},{"date":"2025-12-10","close":20350.0},{"date":"2025-12-11","close":20050.0},{"date":"2025-12-12","close":20550.0},{"date":"2025-12-15","close":21700.0},{"date":"2025-12-16","close":21900.0},{"date":"2025-12-17","close":23400.0},{"date":"2025-12-18","close":23450.0},{"date":"2025-12-19","close":23800.0},{"date":"2025-12-22","close":23800.0},{"date":"2025-12-23","close":26550.0},{"date":"2025-12-24","close":26300.0},{"date":"2025-12-26","close":24850.0},{"date":"2025-12-29","close":26200.0},{"date":"2025-12-30","close":28000.0},{"date":"2026-01-02","close":29400.0},{"date":"2026-01-05","close":25850.0},{"date":"2026-01-06","close":23600.0},{"date":"2026-01-07","close":23950.0},{"date":"2026-01-08","close":23100.0},{"date":"2026-01-09","close":23000.0},{"date":"2026-01-12","close":23100.0},{"date":"2026-01-13","close":22450.0},{"date":"2026-01-14","close":22550.0},{"date":"2026-01-15","close":24900.0},{"date":"2026-01-16","close":23900.0},{"date":"2026-01-19","close":24950.0},{"date":"2026-01-20","close":25500.0},{"date":"2026-01-21","close":25000.0},{"date":"2026-01-22","close":26400.0},{"date":"2026-01-23","close":26450.0},{"date":"2026-01-26","close":25500.0},{"date":"2026-01-27","close":25800.0},{"date":"2026-01-28","close":25400.0},{"date":"2026-01-29","close":24900.0},{"date":"2026-01-30","close":24550.0},{"date":"2026-02-02","close":21850.0},{"date":"2026-02-03","close":22900.0},{"date":"2026-02-04","close":22700.0},{"date":"2026-02-05","close":23750.0},{"date":"2026-02-06","close":23550.0},{"date":"2026-02-09","close":23900.0},{"date":"2026-02-10","close":23800.0},{"date":"2026-02-11","close":23550.0},{"date":"2026-02-12","close":23500.0},{"date":"2026-02-13","close":22650.0},{"date":"2026-02-19","close":22200.0},{"date":"2026-02-20","close":22050.0},{"date":"2026-02-23","close":20350.0},{"date":"2026-02-24","close":19830.0},{"date":"2026-02-25","close":19070.0},{"date":"2026-02-26","close":18690.0},{"date":"2026-02-27","close":18350.0},{"date":"2026-03-03","close":17950.0},{"date":"2026-03-04","close":15860.0},{"date":"2026-03-05","close":17360.0},{"date":"2026-03-06","close":17650.0},{"date":"2026-03-09","close":16280.0},{"date":"2026-03-10","close":17140.0},{"date":"2026-03-11","close":18130.0},{"date":"2026-03-12","close":18220.0},{"date":"2026-03-13","close":18380.0},{"date":"2026-03-16","close":18260.0},{"date":"2026-03-17","close":18500.0},{"date":"2026-03-18","close":18440.0},{"date":"2026-03-19","close":17860.0},{"date":"2026-03-20","close":19130.0},{"date":"2026-03-23","close":17330.0},{"date":"2026-03-24","close":17360.0},{"date":"2026-03-25","close":17630.0},{"date":"2026-03-26","close":17440.0},{"date":"2026-03-27","close":17480.0},{"date":"2026-03-30","close":17090.0},{"date":"2026-03-31","close":17060.0},{"date":"2026-04-01","close":18650.0},{"date":"2026-04-02","close":17650.0},{"date":"2026-04-03","close":18010.0},{"date":"2026-04-06","close":17350.0},{"date":"2026-04-07","close":17250.0},{"date":"2026-04-08","close":18280.0},{"date":"2026-04-09","close":18420.0},{"date":"2026-04-10","close":19400.0},{"date":"2026-04-13","close":18720.0},{"date":"2026-04-14","close":18910.0},{"date":"2026-04-15","close":18710.0},{"date":"2026-04-16","close":18960.0},{"date":"2026-04-17","close":18190.0},{"date":"2026-04-20","close":18050.0},{"date":"2026-04-21","close":17710.0},{"date":"2026-04-22","close":17800.0},{"date":"2026-04-23","close":17590.0},{"date":"2026-04-24","close":17910.0},{"date":"2026-04-27","close":17770.0},{"date":"2026-04-28","close":17800.0},{"date":"2026-04-29","close":17970.0},{"date":"2026-04-30","close":17650.0},{"date":"2026-05-04","close":17550.0},{"date":"2026-05-06","close":17190.0},{"date":"2026-05-07","close":16940.0},{"date":"2026-05-08","close":17700.0},{"date":"2026-05-11","close":16660.0},{"date":"2026-05-12","close":16090.0},{"date":"2026-05-13","close":16210.0},{"date":"2026-05-14","close":17200.0},{"date":"2026-05-15","close":17010.0},{"date":"2026-05-18","close":16540.0},{"date":"2026-05-19","close":16070.0},{"date":"2026-05-20","close":14740.0},{"date":"2026-05-21","close":14360.0},{"date":"2026-05-22","close":15450.0},{"date":"2026-05-26","close":15030.0},{"date":"2026-05-27","close":14760.0},{"date":"2026-05-28","close":14370.0},{"date":"2026-05-29","close":13850.0},{"date":"2026-06-01","close":13220.0},{"date":"2026-06-02","close":14060.0},{"date":"2026-06-04","close":14000.0},{"date":"2026-06-05","close":13540.0},{"date":"2026-06-08","close":12020.0},{"date":"2026-06-09","close":12480.0},{"date":"2026-06-10","close":12520.0},{"date":"2026-06-11","close":14500.0},{"date":"2026-06-12","close":13680.0},{"date":"2026-06-15","close":13440.0},{"date":"2026-06-16","close":12830.0},{"date":"2026-06-17","close":12870.0},{"date":"2026-06-18","close":12280.0},{"date":"2026-06-19","close":11510.0},{"date":"2026-06-22","close":10930.0},{"date":"2026-06-23","close":10010.0},{"date":"2026-06-24","close":10400.0},{"date":"2026-06-25","close":10140.0},{"date":"2026-06-26","close":9460.0},{"date":"2026-06-29","close":10340.0},{"date":"2026-06-30","close":10300.0},{"date":"2026-07-01","close":11360.0},{"date":"2026-07-02","close":11570.0},{"date":"2026-07-03","close":10890.0},{"date":"2026-07-06","close":11170.0},{"date":"2026-07-07","close":10870.0},{"date":"2026-07-08","close":11140.0},{"date":"2026-07-09","close":11490.0},{"date":"2026-07-10","close":11650.0},{"date":"2026-07-13","close":11030.0},{"date":"2026-07-14","close":10170.0},{"date":"2026-07-15","close":10700.0},{"date":"2026-07-16","close":11530.0},{"date":"2026-07-20","close":9910.0},{"date":"2026-07-21","close":10090.0},{"date":"2026-07-22","close":10220.0},{"date":"2026-07-23","close":11210.0},{"date":"2026-07-24","close":11120.0},{"date":"2026-07-27","close":11290.0},{"date":"2026-07-28","close":10320.0},{"date":"2026-07-29","close":9540.0},{"date":"2026-07-30","close":9100.0},{"date":"2026-07-31","close":10350.0},{"date":"2026-08-03","close":10320.0},{"date":"2026-08-04","close":10800.0},{"date":"2026-08-05","close":10870.0},{"date":"2026-08-06","close":10730.0},{"date":"2026-08-07","close":10910.0},{"date":"2026-08-10","close":11170.0},{"date":"2026-08-11","close":11630.0},{"date":"2026-08-12","close":11690.0},{"date":"2026-08-13","close":11610.0},{"date":"2026-08-14","close":11400.0},{"date":"2026-08-18","close":11300.0},{"date":"2026-08-19","close":11510.0},{"date":"2026-08-20","close":11490.0},{"date":"2026-08-21","close":11520.0},{"date":"2026-08-24","close":11470.0},{"date":"2026-08-25","close":11500.0},{"date":"2026-08-26","close":11790.0},{"date":"2026-08-27","close":11780.0},{"date":"2026-08-28","close":12050.0},{"date":"2026-08-31","close":11800.0},{"date":"2026-09-01","close":11460.0},{"date":"2026-09-02","close":11260.0},{"date":"2026-09-03","close":11140.0},{"date":"2026-09-04","close":11880.0},{"date":"2026-09-07","close":11550.0},{"date":"2026-09-08","close":11860.0},{"date":"2026-09-09","close":11600.0},{"date":"2026-09-10","close":11090.0},{"date":"2026-09-11","close":10990.0},{"date":"2026-09-14","close":10750.0},{"date":"2026-09-15","close":10850.0},{"date":"2026-09-16","close":10500.0},{"date":"2026-09-17","close":10400.0},{"date":"2026-09-18","close":10510.0},{"date":"2026-09-21","close":10480.0},{"date":"2026-09-22","close":10180.0},{"date":"2026-09-23","close":10130.0},{"date":"2026-09-28","close":10230.0},{"date":"2026-09-29","close":10210.0},{"date":"2026-09-30","close":10230.0},{"date":"2026-10-01","close":10240.0},{"date":"2026-10-02","close":10320.0},{"date":"2026-10-06","close":10330.0},{"date":"2026-10-07","close":10390.0},{"date":"2026-10-08","close":11300.0},{"date":"2026-10-12","close":10650.0},{"date":"2026-10-13","close":10330.0},{"date":"2026-10-14","close":10620.0},{"date":"2026-10-15","close":9850.0},{"date":"2026-10-16","close":11100.0},{"date":"2026-10-19","close":11760.0},{"date":"2026-10-20","close":11180.0},{"date":"2026-10-21","close":11270.0},{"date":"2026-10-22","close":10620.0},{"date":"2026-10-23","close":10220.0}],"chart_data":[{"date":"2024-11-12","open":21500,"high":22400,"low":19320,"close":19400,"volume":4975405},{"date":"2024-11-13","open":18970,"high":19290,"low":17250,"close":18290,"volume":1401189},{"date":"2024-11-14","open":18480,"high":19480,"low":17480,"close":17490,"volume":545414},{"date":"2024-11-15","open":17600,"high":18500,"low":16800,"close":17900,"volume":286350},{"date":"2024-11-18","open":17830,"high":17900,"low":16700,"close":16800,"volume":223879},{"date":"2024-11-19","open":16800,"high":16970,"low":15280,"close":15650,"volume":193312},{"date":"2024-11-20","open":15660,"high":16950,"low":14620,"close":15980,"volume":275932},{"date":"2024-11-21","open":16080,"high":17430,"low":15860,"close":17000,"volume":254630,"rsi_14":29.73},{"date":"2024-11-22","open":16850,"high":17950,"low":16830,"close":17550,"volume":160474,"rsi_14":43.1},{"date":"2024-11-25","open":18400,"high":18800,"low":16890,"close":17250,"volume":149821,"rsi_14":47.53},{"date":"2024-11-26","open":17070,"high":17200,"low":15220,"close":15280,"volume":251559,"rsi_14":29.6,"sma_20":16919.0},{"date":"2024-11-27","open":15410,"high":16950,"low":15090,"close":16190,"volume":271532,"rsi_14":45.1,"sma_20":16709.0},{"date":"2024-11-28","open":16210,"high":20100,"low":16050,"close":19650,"volume":1491401,"rsi_14":73.42,"sma_20":16925.0},{"date":"2024-11-29","open":19440,"high":20500,"low":18850,"close":19950,"volume":761609,"rsi_14":73.33,"sma_20":17130.0},{"date":"2024-12-02","open":20500,"high":24350,"low":20400,"close":21950,"volume":1891922,"rsi_14":76.08,"sma_20":17645.0},{"date":"2024-12-03","open":22500,"high":23000,"low":20450,"close":22850,"volume":564982,"rsi_14":76.93,"sma_20":18365.0},{"date":"2024-12-04","open":22000,"high":23650,"low":21400,"close":23100,"volume":508195,"rsi_14":79.88,"sma_20":18721.0},{"date":"2024-12-05","open":22800,"high":22800,"low":21600,"close":21700,"volume":221476,"rsi_14":84.82,"sma_20":19312.0},{"date":"2024-12-06","open":21350,"high":21850,"low":19700,"close":20500,"volume":219424,"rsi_14":72.66,"sma_20":19842.0},{"date":"2024-12-09","open":19850,"high":20250,"low":19530,"close":19670,"volume":82707,"rsi_14":50.15,"sma_20":20084.0},{"date":"2024-12-10","open":19980,"high":21950,"low":19980,"close":20300,"volume":148500,"rsi_14":52.43,"sma_20":20586.0},{"date":"2024-12-11","open":19980,"high":21450,"low":18500,"close":21450,"volume":153026,"rsi_14":46.07,"sma_20":20849.0},{"date":"2024-12-12","open":20400,"high":26050,"low":19700,"close":25300,"volume":2315063,"rsi_14":63.16,"sma_20":21394.5},{"date":"2024-12-13","open":24950,"high":25500,"low":20800,"close":22350,"volume":2667399,"rsi_14":46.88,"sma_20":21917.0},{"date":"2024-12-16","open":22100,"high":23900,"low":22000,"close":22500,"volume":1008050,"rsi_14":53.72,"sma_20":21972.0},{"date":"2024-12-17","open":22800,"high":23550,"low":21200,"close":21450,"volume":608956,"rsi_14":54.48,"sma_20":21832.0},{"date":"2024-12-18","open":21800,"high":23250,"low":21400,"close":23050,"volume":585143,"rsi_14":59.31,"sma_20":20452.0},{"date":"2024-12-19","open":21800,"high":23050,"low":21650,"close":22450,"volume":298206,"rsi_14":56.73,"sma_20":20724.5},{"date":"2024-12-20","open":22450,"high":23600,"low":22050,"close":22250,"volume":385685,"rsi_14":50.89,"sma_20":20959.5},{"date":"2024-12-23","open":22700,"high":23000,"low":21200,"close":22300,"volume":431697,"rsi_14":48.27,"sma_20":21212.0},{"date":"2024-12-24","open":22450,"high":23050,"low":21800,"close":22400,"volume":194721,"rsi_14":47.78,"sma_20":21568.0},{"date":"2024-12-26","open":22600,"high":23850,"low":21850,"close":22850,"volume":397070,"rsi_14":53.88,"sma_20":21901.0},{"date":"2024-12-27","open":22450,"high":22750,"low":19810,"close":20000,"volume":436224,"rsi_14":48.48,"sma_20":21918.5},{"date":"2024-12-30","open":19700,"high":21200,"low":19210,"close":20600,"volume":194237,"rsi_14":52.87,"sma_20":21951.0},{"date":"2025-01-02","open":20550,"high":21600,"low":20450,"close":20650,"volume":99658,"rsi_14":51.12,"sma_20":21886.0},{"date":"2025-01-03","open":20400,"high":21250,"low":18690,"close":18910,"volume":469063,"rsi_14":42.18,"sma_20":21689.0},{"date":"2025-01-06","open":19000,"high":19000,"low":17240,"close":17420,"volume":581466,"rsi_14":21.61,"sma_20":21405.0},{"date":"2025-01-07","open":17420,"high":18800,"low":17420,"close":18300,"volume":344180,"rsi_14":32.85,"sma_20":21235.0},{"date":"2025-01-08","open":18020,"high":18100,"low":17430,"close":17910,"volume":167870,"rsi_14":30.95,"sma_20":21105.5},{"date":"2025-01-09","open":18250,"high":19390,"low":16830,"close":19390,"volume":529180,"rsi_14":41.75,"sma_20":21091.5},{"date":"2025-01-10","open":19450,"high":19730,"low":18610,"close":19020,"volume":150307,"rsi_14":32.09,"sma_20":21027.5},{"date":"2025-01-13","open":19530,"high":20300,"low":19160,"close":19840,"volume":390993,"rsi_14":38.62,"sma_20":20947.0},{"date":"2025-01-14","open":20000,"high":20700,"low":19410,"close":20700,"volume":226241,"rsi_14":43.61,"sma_20":20717.0},{"date":"2025-01-15","open":20550,"high":21350,"low":20300,"close":20650,"volume":169238,"rsi_14":43.2,"sma_20":20632.0},{"date":"2025-01-16","open":20650,"high":20700,"low":19850,"close":20050,"volume":150103,"rsi_14":40.7,"sma_20":20509.5},{"date":"2025-01-17","open":19890,"high":21200,"low":19810,"close":20000,"volume":185008,"rsi_14":38.35,"sma_20":20437.0},{"date":"2025-01-20","open":20050,"high":20050,"low":19000,"close":19040,"volume":139435,"rsi_14":45.36,"sma_20":20236.5},{"date":"2025-01-21","open":19170,"high":19780,"low":19100,"close":19500,"volume":84928,"rsi_14":44.61,"sma_20":20089.0},{"date":"2025-01-22","open":19510,"high":19950,"low":18520,"close":19580,"volume":198263,"rsi_14":44.77,"sma_20":19955.5},{"date":"2025-01-23","open":19580,"high":19580,"low":18450,"close":18520,"volume":147248,"rsi_14":47.96,"sma_20":19766.5},{"date":"2025-01-24","open":18520,"high":18830,"low":17490,"close":18800,"volume":224892,"rsi_14":58.27,"sma_20":19586.5},{"date":"2025-01-31","open":18800,"high":18800,"low":17870,"close":17960,"volume":114492,"rsi_14":47.95,"sma_20":19342.0},{"date":"2025-02-03","open":17860,"high":18600,"low":17460,"close":18110,"volume":97414,"rsi_14":51.24,"sma_20":19247.5},{"date":"2025-02-04","open":18300,"high":19580,"low":17930,"close":19500,"volume":188243,"rsi_14":50.69,"sma_20":19192.5},{"date":"2025-02-05","open":19500,"high":20500,"low":18810,"close":20300,"volume":199918,"rsi_14":57.62,"sma_20":19175.0},{"date":"2025-02-06","open":20450,"high":20850,"low":19830,"close":20450,"volume":114737,"rsi_14":53.95,"sma_20":19252.0},{"date":"2025-02-07","open":20100,"high":21500,"low":19920,"close":20100,"volume":154459,"rsi_14":45.84,"sma_20":19386.0},{"date":"2025-02-10","open":20800,"high":21700,"low":20500,"close":21100,"volume":335428,"rsi_14":52.75,"sma_20":19526.0},{"date":"2025-02-11","open":21150,"high":21700,"low":20600,"close":20950,"volume":130257,"rsi_14":55.83,"sma_20":19678.0},{"date":"2025-02-12","open":21150,"high":22200,"low":20450,"close":21650,"volume":232860,"rsi_14":59.86,"sma_20":19791.0,"sma_60":19863.33},{"date":"2025-02-13","open":21750,"high":21950,"low":20800,"close":21500,"volume":170535,"rsi_14":66.27,"sma_20":19915.0,"sma_60":19898.33},{"date":"2025-02-14","open":21550,"high":21550,"low":19690,"close":20550,"volume":305323,"rsi_14":56.52,"sma_20":19950.5,"sma_60":19936.0},{"date":"2025-02-17","open":20950,"high":22200,"low":20750,"close":21850,"volume":442230,"rsi_14":62.24,"sma_20":20008.0,"sma_60":20008.67},{"date":"2025-02-18","open":21900,"high":22600,"low":21350,"close":22450,"volume":294014,"rsi_14":72.3,"sma_20":20098.0,"sma_60":20084.5},{"date":"2025-02-19","open":22200,"high":23100,"low":21400,"close":22600,"volume":298353,"rsi_14":71.89,"sma_20":20225.5,"sma_60":20181.17},{"date":"2025-02-20","open":25300,"high":25300,"low":22000,"close":22700,"volume":853720,"rsi_14":79.85,"sma_20":20360.5,"sma_60":20298.67},{"date":"2025-02-21","open":22700,"high":22700,"low":21800,"close":22250,"volume":135050,"rsi_14":75.12,"sma_20":20521.0,"sma_60":20403.17},{"date":"2025-02-24","open":21700,"high":22050,"low":21000,"close":21450,"volume":165351,"rsi_14":62.75,"sma_20":20618.5,"sma_60":20477.33},{"date":"2025-02-25","open":21550,"high":23300,"low":21150,"close":22950,"volume":221797,"rsi_14":65.87,"sma_20":20787.0,"sma_60":20567.33},{"date":"2025-02-26","open":23300,"high":24000,"low":22950,"close":23450,"volume":206671,"rsi_14":67.24,"sma_20":21033.5,"sma_60":20670.67},{"date":"2025-02-27","open":23600,"high":23600,"low":22700,"close":22950,"volume":76989,"rsi_14":66.1,"sma_20":21241.0,"sma_60":20798.5},{"date":"2025-02-28","open":22350,"high":24450,"low":22300,"close":23850,"volume":367466,"rsi_14":65.71,"sma_20":21535.5,"sma_60":20926.17},{"date":"2025-03-04","open":23500,"high":23650,"low":22550,"close":22950,"volume":153738,"rsi_14":60.53,"sma_20":21777.5,"sma_60":20981.17},{"date":"2025-03-05","open":23050,"high":24250,"low":22900,"close":23300,"volume":187646,"rsi_14":59.02,"sma_20":21967.5,"sma_60":21037.0},{"date":"2025-03-06","open":23550,"high":23850,"low":22500,"close":22950,"volume":88839,"rsi_14":57.75,"sma_20":22100.0,"sma_60":21053.67},{"date":"2025-03-07","open":22600,"high":24100,"low":21600,"close":21950,"volume":179005,"rsi_14":57.45,"sma_20":22175.0,"sma_60":21038.67},{"date":"2025-03-10","open":21700,"high":22000,"low":20950,"close":21500,"volume":78892,"rsi_14":47.95,"sma_20":22245.0,"sma_60":21012.0},{"date":"2025-03-11","open":20500,"high":21650,"low":20500,"close":21600,"volume":102024,"rsi_14":44.72,"sma_20":22270.0,"sma_60":21010.33},{"date":"2025-03-12","open":21550,"high":22000,"low":20550,"close":20650,"volume":115573,"rsi_14":38.98,"sma_20":22255.0,"sma_60":21012.83},{"date":"2025-03-13","open":20850,"high":21100,"low":20500,"close":20600,"volume":40135,"rsi_14":38.07,"sma_20":22202.5,"sma_60":21028.33},{"date":"2025-03-14","open":20550,"high":20750,"low":19930,"close":19990,"volume":137428,"rsi_14":37.39,"sma_20":22127.0,"sma_60":21023.17},{"date":"2025-03-17","open":20100,"high":21100,"low":19690,"close":20900,"volume":75425,"rsi_14":46.97,"sma_20":22144.5,"sma_60":21014.0},{"date":"2025-03-18","open":20800,"high":21050,"low":20300,"close":20600,"volume":47108,"rsi_14":35.07,"sma_20":22082.0,"sma_60":20935.67},{"date":"2025-03-19","open":20800,"high":21500,"low":20450,"close":20700,"volume":98526,"rsi_14":31.59,"sma_20":21994.5,"sma_60":20908.17},{"date":"2025-03-20","open":20700,"high":20700,"low":19100,"close":19180,"volume":154632,"rsi_14":27.8,"sma_20":21823.5,"sma_60":20852.83},{"date":"2025-03-21","open":19350,"high":20800,"low":17910,"close":20650,"volume":106632,"rsi_14":32.34,"sma_20":21721.0,"sma_60":20839.5},{"date":"2025-03-24","open":20400,"high":23600,"low":20400,"close":22700,"volume":486004,"rsi_14":48.78,"sma_20":21743.5,"sma_60":20833.67},{"date":"2025-03-25","open":23600,"high":24750,"low":23100,"close":24300,"volume":679936,"rsi_14":54.36,"sma_20":21886.0,"sma_60":20864.5},{"date":"2025-03-26","open":24300,"high":25550,"low":24100,"close":24550,"volume":360928,"rsi_14":57.04,"sma_20":21966.0,"sma_60":20902.83},{"date":"2025-03-27","open":24550,"high":26700,"low":23800,"close":25900,"volume":1139182,"rsi_14":66.87,"sma_20":22088.5,"sma_60":20962.83},{"date":"2025-03-28","open":25800,"high":26950,"low":24900,"close":26350,"volume":789512,"rsi_14":70.71,"sma_20":22258.5,"sma_60":21028.67},{"date":"2025-03-31","open":25900,"high":26800,"low":24300,"close":26600,"volume":477785,"rsi_14":71.08,"sma_20":22396.0,"sma_60":21091.17},{"date":"2025-04-01","open":26700,"high":27100,"low":25100,"close":25450,"volume":234139,"rsi_14":69.9,"sma_20":22521.0,"sma_60":21182.0},{"date":"2025-04-02","open":25750,"high":25950,"low":24300,"close":24550,"volume":197319,"rsi_14":65.3,"sma_20":22583.5,"sma_60":21247.83},{"date":"2025-04-03","open":23950,"high":26250,"low":23750,"close":25600,"volume":191053,"rsi_14":71.01,"sma_20":22716.0,"sma_60":21330.33},{"date":"2025-04-04","open":26150,"high":27450,"low":25400,"close":26550,"volume":468907,"rsi_14":71.1,"sma_20":22946.0,"sma_60":21457.67},{"date":"2025-04-07","open":24650,"high":25350,"low":23050,"close":23950,"volume":391248,"rsi_14":60.68,"sma_20":23068.5,"sma_60":21566.5},{"date":"2025-04-08","open":24550,"high":24950,"low":23450,"close":23700,"volume":114859,"rsi_14":59.47,"sma_20":23173.5,"sma_60":21656.5},{"date":"2025-04-09","open":23350,"high":23500,"low":21400,"close":21900,"volume":256326,"rsi_14":58.44,"sma_20":23236.0,"sma_60":21723.0},{"date":"2025-04-10","open":23400,"high":24700,"low":22900,"close":24700,"volume":222899,"rsi_14":61.6,"sma_20":23441.0,"sma_60":21811.5},{"date":"2025-04-11","open":24000,"high":24900,"low":23700,"close":24350,"volume":106301,"rsi_14":55.24,"sma_20":23659.0,"sma_60":21900.33},{"date":"2025-04-14","open":24350,"high":24450,"low":23100,"close":23950,"volume":97997,"rsi_14":48.8,"sma_20":23811.5,"sma_60":21968.83},{"date":"2025-04-15","open":24450,"high":26200,"low":23250,"close":23300,"volume":209837,"rsi_14":45.82,"sma_20":23946.5,"sma_60":22012.17},{"date":"2025-04-16","open":23400,"high":25000,"low":23150,"close":24300,"volume":262201,"rsi_14":44.52,"sma_20":24126.5,"sma_60":22073.0},{"date":"2025-04-17","open":24700,"high":26000,"low":24450,"close":25750,"volume":159301,"rsi_14":48.08,"sma_20":24455.0,"sma_60":22168.0},{"date":"2025-04-18","open":26500,"high":26900,"low":25100,"close":25500,"volume":183952,"rsi_14":46.47,"sma_20":24697.5,"sma_60":22259.67},{"date":"2025-04-21","open":25800,"high":26400,"low":24700,"close":25400,"volume":87318,"rsi_14":49.83,"sma_20":24832.5,"sma_60":22365.67},{"date":"2025-04-22","open":24650,"high":25375,"low":24500,"close":24950,"volume":58694,"rsi_14":51.42,"sma_20":24865.0,"sma_60":22456.5},{"date":"2025-04-23","open":25100,"high":26250,"low":24550,"close":25750,"volume":133008,"rsi_14":50.54,"sma_20":24925.0,"sma_60":22559.33},{"date":"2025-04-24","open":25600,"high":25600,"low":24700,"close":24900,"volume":78976,"rsi_14":44.0,"sma_20":24875.0,"sma_60":22665.67},{"date":"2025-04-25","open":24850,"high":27300,"low":24850,"close":26950,"volume":261924,"rsi_14":61.36,"sma_20":24905.0,"sma_60":22801.5},{"date":"2025-04-28","open":27000,"high":28300,"low":26250,"close":27000,"volume":320186,"rsi_14":62.69,"sma_20":24925.0,"sma_60":22952.17},{"date":"2025-04-29","open":29000,"high":29200,"low":27700,"close":28950,"volume":462674,"rsi_14":76.81,"sma_20":25100.0,"sma_60":23132.83},{"date":"2025-04-30","open":29200,"high":29400,"low":28250,"close":28900,"volume":155833,"rsi_14":70.19,"sma_20":25317.5,"sma_60":23289.5},{"date":"2025-05-02","open":29850,"high":29900,"low":27300,"close":27700,"volume":271023,"rsi_14":64.89,"sma_20":25422.5,"sma_60":23412.83},{"date":"2025-05-07","open":27450,"high":28850,"low":27200,"close":28450,"volume":142032,"rsi_14":69.4,"sma_20":25517.5,"sma_60":23546.17},{"date":"2025-05-08","open":28650,"high":29300,"low":27800,"close":28900,"volume":201378,"rsi_14":74.56,"sma_20":25765.0,"sma_60":23692.83},{"date":"2025-05-09","open":29500,"high":29650,"low":27050,"close":28700,"volume":412379,"rsi_14":70.75,"sma_20":26015.0,"sma_60":23819.5},{"date":"2025-05-12","open":28400,"high":29000,"low":27250,"close":28100,"volume":226235,"rsi_14":62.05,"sma_20":26325.0,"sma_60":23938.67},{"date":"2025-05-13","open":27550,"high":29050,"low":27000,"close":28750,"volume":195970,"rsi_14":66.01,"sma_20":26527.5,"sma_60":24057.0,"sma_120":21960.17},{"date":"2025-05-14","open":28600,"high":30000,"low":28400,"close":29750,"volume":244536,"rsi_14":69.68,"sma_20":26797.5,"sma_60":24194.5,"sma_120":22046.42},{"date":"2025-05-15","open":30000,"high":30000,"low":28100,"close":28500,"volume":188132,"rsi_14":64.98,"sma_20":27025.0,"sma_60":24327.0,"sma_120":22131.5},{"date":"2025-05-16","open":28750,"high":30200,"low":28200,"close":29850,"volume":210328,"rsi_14":66.53,"sma_20":27352.5,"sma_60":24460.33,"sma_120":22234.5},{"date":"2025-05-19","open":29700,"high":30550,"low":29350,"close":29950,"volume":169697,"rsi_14":71.67,"sma_20":27635.0,"sma_60":24585.33,"sma_120":22334.92},{"date":"2025-05-20","open":30200,"high":31150,"low":29950,"close":30950,"volume":304004,"rsi_14":68.87,"sma_20":27895.0,"sma_60":24724.5,"sma_120":22452.83},{"date":"2025-05-21","open":31600,"high":32350,"low":30600,"close":31850,"volume":190300,"rsi_14":71.18,"sma_20":28212.5,"sma_60":24877.0,"sma_120":22587.83},{"date":"2025-05-22","open":31850,"high":32500,"low":30450,"close":30850,"volume":166335,"rsi_14":59.05,"sma_20":28485.0,"sma_60":25020.33,"sma_120":22711.75},{"date":"2025-05-23","open":30900,"high":33600,"low":30800,"close":33150,"volume":287812,"rsi_14":66.67,"sma_20":28895.0,"sma_60":25215.33,"sma_120":22846.33},{"date":"2025-05-26","open":32900,"high":33150,"low":31600,"close":32350,"volume":167886,"rsi_14":68.83,"sma_20":29225.0,"sma_60":25372.0,"sma_120":22969.67},{"date":"2025-05-27","open":32250,"high":32350,"low":31050,"close":32050,"volume":189717,"rsi_14":65.13,"sma_20":29582.5,"sma_60":25515.33,"sma_120":23093.0},{"date":"2025-05-28","open":32550,"high":33850,"low":31300,"close":31700,"volume":191994,"rsi_14":61.86,"sma_20":29820.0,"sma_60":25661.17,"sma_120":23229.83},{"date":"2025-05-29","open":31700,"high":31750,"low":30300,"close":31400,"volume":309393,"rsi_14":61.34,"sma_20":30040.0,"sma_60":25787.0,"sma_120":23356.58},{"date":"2025-05-30","open":30950,"high":31600,"low":30700,"close":30750,"volume":76894,"rsi_14":61.09,"sma_20":30130.0,"sma_60":25917.0,"sma_120":23449.08},{"date":"2025-06-02","open":30950,"high":32950,"low":30700,"close":31850,"volume":199744,"rsi_14":62.5,"sma_20":30277.5,"sma_60":26059.5,"sma_120":23548.25},{"date":"2025-06-04","open":32600,"high":32600,"low":31525,"close":31950,"volume":119916,"rsi_14":59.57,"sma_20":30490.0,"sma_60":26209.5,"sma_120":23631.58},{"date":"2025-06-05","open":31950,"high":32150,"low":31050,"close":31500,"volume":105423,"rsi_14":64.02,"sma_20":30642.5,"sma_60":26368.67,"sma_120":23703.67},{"date":"2025-06-09","open":31500,"high":32300,"low":30900,"close":31100,"volume":110502,"rsi_14":56.41,"sma_20":30752.5,"sma_60":26528.67,"sma_120":23770.33},{"date":"2025-06-10","open":31200,"high":32750,"low":30350,"close":32350,"volume":171856,"rsi_14":61.01,"sma_20":30935.0,"sma_60":26707.83,"sma_120":23859.08},{"date":"2025-06-11","open":32750,"high":32750,"low":29750,"close":29750,"volume":403101,"rsi_14":45.2,"sma_20":31017.5,"sma_60":26859.5,"sma_120":23936.17},{"date":"2025-06-12","open":30200,"high":30350,"low":29250,"close":30100,"volume":93207,"rsi_14":42.68,"sma_20":31085.0,"sma_60":27017.83,"sma_120":24023.08},{"date":"2025-06-13","open":30000,"high":30000,"low":28650,"close":30000,"volume":271905,"rsi_14":46.15,"sma_20":31097.5,"sma_60":27184.67,"sma_120":24103.92},{"date":"2025-06-16","open":29200,"high":29350,"low":28350,"close":29000,"volume":230888,"rsi_14":28.72,"sma_20":31122.5,"sma_60":27319.67,"sma_120":24166.83},{"date":"2025-06-17","open":29200,"high":29200,"low":28200,"close":28900,"volume":260815,"rsi_14":30.94,"sma_20":31075.0,"sma_60":27458.0,"sma_120":24196.83},{"date":"2025-06-18","open":29850,"high":31050,"low":29500,"close":30750,"volume":375241,"rsi_14":43.87,"sma_20":31115.0,"sma_60":27625.5,"sma_120":24266.83},{"date":"2025-06-19","open":30750,"high":32750,"low":29200,"close":30450,"volume":437102,"rsi_14":44.08,"sma_20":31090.0,"sma_60":27813.33,"sma_120":24333.08},{"date":"2025-06-20","open":30250,"high":31700,"low":30050,"close":30900,"volume":146210,"rsi_14":47.66,"sma_20":31042.5,"sma_60":27984.17,"sma_120":24411.83},{"date":"2025-06-23","open":30050,"high":31000,"low":29050,"close":30750,"volume":178140,"rsi_14":50.0,"sma_20":31037.5,"sma_60":28118.33,"sma_120":24476.0},{"date":"2025-06-24","open":31150,"high":31900,"low":30400,"close":30550,"volume":143529,"rsi_14":43.01,"sma_20":30907.5,"sma_60":28222.5,"sma_120":24543.5},{"date":"2025-06-25","open":30900,"high":31050,"low":30200,"close":30750,"volume":75099,"rsi_14":43.62,"sma_20":30827.5,"sma_60":28325.83,"sma_120":24614.33},{"date":"2025-06-26","open":30600,"high":30750,"low":29600,"close":30250,"volume":107421,"rsi_14":43.39,"sma_20":30737.5,"sma_60":28398.33,"sma_120":24680.58},{"date":"2025-06-27","open":30200,"high":31600,"low":29750,"close":30200,"volume":143377,"rsi_14":45.05,"sma_20":30662.5,"sma_60":28462.5,"sma_120":24745.58},{"date":"2025-06-30","open":30200,"high":31750,"low":29700,"close":31300,"volume":209602,"rsi_14":44.13,"sma_20":30657.5,"sma_60":28540.83,"sma_120":24816.0},{"date":"2025-07-01","open":31400,"high":32650,"low":30750,"close":32150,"volume":244318,"rsi_14":66.67,"sma_20":30727.5,"sma_60":28652.5,"sma_120":24917.25},{"date":"2025-07-02","open":32600,"high":32900,"low":30600,"close":31450,"volume":181450,"rsi_14":58.94,"sma_20":30707.5,"sma_60":28767.5,"sma_120":25007.67},{"date":"2025-07-03","open":31600,"high":31600,"low":30400,"close":31100,"volume":150250,"rsi_14":57.05,"sma_20":30665.0,"sma_60":28859.17,"sma_120":25094.75},{"date":"2025-07-04","open":31350,"high":32150,"low":30800,"close":31300,"volume":194359,"rsi_14":66.43,"sma_20":30655.0,"sma_60":28938.33,"sma_120":25198.0},{"date":"2025-07-07","open":31600,"high":34000,"low":31500,"close":33850,"volume":327828,"rsi_14":76.19,"sma_20":30792.5,"sma_60":29103.33,"sma_120":25334.92},{"date":"2025-07-08","open":33700,"high":35100,"low":33200,"close":34800,"volume":196589,"rsi_14":73.68,"sma_20":30915.0,"sma_60":29288.33,"sma_120":25472.42},{"date":"2025-07-09","open":35000,"high":35000,"low":33050,"close":34850,"volume":99981,"rsi_14":76.51,"sma_20":31170.0,"sma_60":29504.17,"sma_120":25613.58},{"date":"2025-07-10","open":34700,"high":35200,"low":33500,"close":33600,"volume":137431,"rsi_14":64.84,"sma_20":31345.0,"sma_60":29652.5,"sma_120":25732.0},{"date":"2025-07-11","open":33650,"high":35100,"low":33100,"close":34150,"volume":132578,"rsi_14":67.89,"sma_20":31552.5,"sma_60":29815.83,"sma_120":25858.08},{"date":"2025-07-14","open":34250,"high":34750,"low":33400,"close":34150,"volume":87582,"rsi_14":69.35,"sma_20":31810.0,"sma_60":29985.83,"sma_120":25977.33},{"date":"2025-07-15","open":34250,"high":34250,"low":33600,"close":33900,"volume":69075,"rsi_14":66.84,"sma_20":32060.0,"sma_60":30162.5,"sma_120":26087.33},{"date":"2025-07-16","open":33600,"high":33600,"low":32550,"close":33150,"volume":125684,"rsi_14":65.1,"sma_20":32180.0,"sma_60":30310.0,"sma_120":26191.5},{"date":"2025-07-17","open":33200,"high":33400,"low":31550,"close":31800,"volume":116551,"rsi_14":57.34,"sma_20":32247.5,"sma_60":30410.83,"sma_120":26289.42},{"date":"2025-07-18","open":32050,"high":32500,"low":30700,"close":31700,"volume":122263,"rsi_14":52.02,"sma_20":32287.5,"sma_60":30514.17,"sma_120":26386.92},{"date":"2025-07-21","open":31950,"high":33150,"low":31550,"close":32400,"volume":154900,"rsi_14":51.28,"sma_20":32370.0,"sma_60":30630.83,"sma_120":26498.25},{"date":"2025-07-22","open":32600,"high":33150,"low":31350,"close":31350,"volume":79995,"rsi_14":49.5,"sma_20":32410.0,"sma_60":30737.5,"sma_120":26597.0},{"date":"2025-07-23","open":31600,"high":31750,"low":30450,"close":31450,"volume":72799,"rsi_14":51.78,"sma_20":32445.0,"sma_60":30832.5,"sma_120":26695.92},{"date":"2025-07-24","open":31650,"high":31650,"low":29200,"close":29650,"volume":194205,"rsi_14":42.79,"sma_20":32415.0,"sma_60":30911.67,"sma_120":26788.67},{"date":"2025-07-25","open":29450,"high":30800,"low":28800,"close":30450,"volume":177052,"rsi_14":32.47,"sma_20":32427.5,"sma_60":30970.0,"sma_120":26885.75},{"date":"2025-07-28","open":31200,"high":31500,"low":29150,"close":29400,"volume":169007,"rsi_14":22.45,"sma_20":32332.5,"sma_60":31010.0,"sma_120":26981.08},{"date":"2025-07-29","open":29400,"high":30575,"low":29100,"close":30500,"volume":70395,"rsi_14":29.95,"sma_20":32250.0,"sma_60":31035.83,"sma_120":27084.33},{"date":"2025-07-30","open":30300,"high":30700,"low":29500,"close":29550,"volume":91288,"rsi_14":30.81,"sma_20":32155.0,"sma_60":31046.67,"sma_120":27168.08},{"date":"2025-07-31","open":29500,"high":30450,"low":29250,"close":30300,"volume":140997,"rsi_14":32.09,"sma_20":32115.0,"sma_60":31090.0,"sma_120":27251.42},{"date":"2025-08-01","open":29500,"high":29500,"low":27500,"close":27800,"volume":272916,"rsi_14":26.04,"sma_20":31940.0,"sma_60":31079.17,"sma_120":27312.67},{"date":"2025-08-04","open":27950,"high":29200,"low":27550,"close":29000,"volume":159868,"rsi_14":32.75,"sma_20":31697.5,"sma_60":31080.83,"sma_120":27386.83},{"date":"2025-08-05","open":29150,"high":30250,"low":28850,"close":30200,"volume":126703,"rsi_14":39.93,"sma_20":31467.5,"sma_60":31105.83,"sma_120":27462.67},{"date":"2025-08-06","open":30700,"high":31500,"low":30150,"close":31250,"volume":225986,"rsi_14":48.08,"sma_20":31287.5,"sma_60":31158.33,"sma_120":27548.5},{"date":"2025-08-07","open":31600,"high":31950,"low":30850,"close":31250,"volume":107081,"rsi_14":48.42,"sma_20":31170.0,"sma_60":31200.0,"sma_120":27628.5},{"date":"2025-08-08","open":31250,"high":33450,"low":30550,"close":32900,"volume":244116,"rsi_14":51.64,"sma_20":31107.5,"sma_60":31252.5,"sma_120":27723.5},{"date":"2025-08-11","open":33500,"high":35200,"low":33000,"close":34300,"volume":371832,"rsi_14":59.49,"sma_20":31115.0,"sma_60":31349.17,"sma_120":27838.08},{"date":"2025-08-12","open":34850,"high":35450,"low":34050,"close":34800,"volume":286807,"rsi_14":60.5,"sma_20":31160.0,"sma_60":31431.67,"sma_120":27946.0},{"date":"2025-08-13","open":34550,"high":35000,"low":31900,"close":33350,"volume":351426,"rsi_14":61.86,"sma_20":31170.0,"sma_60":31488.33,"sma_120":28036.83},{"date":"2025-08-14","open":33650,"high":34450,"low":33300,"close":33600,"volume":123542,"rsi_14":60.47,"sma_20":31260.0,"sma_60":31532.5,"sma_120":28128.5},{"date":"2025-08-18","open":32300,"high":34400,"low":31550,"close":33650,"volume":175074,"rsi_14":65.12,"sma_20":31357.5,"sma_60":31562.5,"sma_120":28219.75},{"date":"2025-08-19","open":33300,"high":37800,"low":33300,"close":36500,"volume":689903,"rsi_14":68.99,"sma_20":31562.5,"sma_60":31656.67,"sma_120":28338.5},{"date":"2025-08-20","open":36750,"high":37100,"low":34600,"close":36400,"volume":387669,"rsi_14":72.91,"sma_20":31815.0,"sma_60":31710.83,"sma_120":28463.08},{"date":"2025-08-21","open":37800,"high":38000,"low":34750,"close":35100,"volume":369492,"rsi_14":65.48,"sma_20":31997.5,"sma_60":31756.67,"sma_120":28564.33},{"date":"2025-08-22","open":35300,"high":35900,"low":34600,"close":34650,"volume":142267,"rsi_14":75.46,"sma_20":32247.5,"sma_60":31800.0,"sma_120":28657.67},{"date":"2025-08-25","open":35150,"high":36050,"low":34050,"close":35250,"volume":153646,"rsi_14":74.32,"sma_20":32487.5,"sma_60":31859.17,"sma_120":28760.17},{"date":"2025-08-26","open":35050,"high":38000,"low":35050,"close":36450,"volume":308526,"rsi_14":74.32,"sma_20":32840.0,"sma_60":31943.33,"sma_120":28865.17},{"date":"2025-08-27","open":36300,"high":36500,"low":34650,"close":34800,"volume":189831,"rsi_14":63.2,"sma_20":33055.0,"sma_60":32010.83,"sma_120":28963.92},{"date":"2025-08-28","open":33400,"high":34100,"low":32500,"close":33500,"volume":225104,"rsi_14":57.63,"sma_20":33252.5,"sma_60":32038.33,"sma_120":29048.92},{"date":"2025-08-29","open":33500,"high":33800,"low":32700,"close":32900,"volume":90318,"rsi_14":50.0,"sma_20":33382.5,"sma_60":32054.17,"sma_120":29131.83},{"date":"2025-09-01","open":33750,"high":34550,"low":33150,"close":33800,"volume":156423,"rsi_14":48.11,"sma_20":33682.5,"sma_60":32092.5,"sma_120":29230.58},{"date":"2025-09-02","open":34100,"high":34950,"low":33250,"close":34500,"volume":149258,"rsi_14":48.88,"sma_20":33957.5,"sma_60":32149.17,"sma_120":29338.92},{"date":"2025-09-03","open":34500,"high":34950,"low":33450,"close":34650,"volume":109826,"rsi_14":55.37,"sma_20":34180.0,"sma_60":32187.5,"sma_120":29447.67},{"date":"2025-09-04","open":34650,"high":34700,"low":32450,"close":32450,"volume":196623,"rsi_14":45.91,"sma_20":34240.0,"sma_60":32232.5,"sma_120":29546.0},{"date":"2025-09-05","open":32700,"high":33450,"low":31900,"close":32200,"volume":129353,"rsi_14":44.91,"sma_20":34287.5,"sma_60":32267.5,"sma_120":29642.67},{"date":"2025-09-08","open":32750,"high":33400,"low":31600,"close":33400,"volume":109857,"rsi_14":37.7,"sma_20":34312.5,"sma_60":32324.17,"sma_120":29754.42},{"date":"2025-09-09","open":33400,"high":33750,"low":32850,"close":33650,"volume":75188,"rsi_14":39.22,"sma_20":34280.0,"sma_60":32401.67,"sma_120":29860.67},{"date":"2025-09-10","open":34000,"high":34000,"low":31900,"close":32000,"volume":173137,"rsi_14":38.17,"sma_20":34140.0,"sma_60":32453.33,"sma_120":29955.67},{"date":"2025-09-11","open":32000,"high":32400,"low":30800,"close":31300,"volume":139065,"rsi_14":37.45,"sma_20":34037.5,"sma_60":32462.5,"sma_120":30044.0},{"date":"2025-09-12","open":31600,"high":32550,"low":30800,"close":32300,"volume":181167,"rsi_14":39.27,"sma_20":33972.5,"sma_60":32493.33,"sma_120":30153.33},{"date":"2025-09-15","open":32300,"high":32300,"low":31050,"close":31650,"volume":88046,"rsi_14":31.82,"sma_20":33872.5,"sma_60":32505.83,"sma_120":30245.0},{"date":"2025-09-16","open":31650,"high":31700,"low":30750,"close":31500,"volume":120582,"rsi_14":35.9,"sma_20":33622.5,"sma_60":32518.33,"sma_120":30318.33},{"date":"2025-09-17","open":33000,"high":33650,"low":32200,"close":32300,"volume":253481,"rsi_14":44.64,"sma_20":33417.5,"sma_60":32547.5,"sma_120":30385.0},{"date":"2025-09-18","open":32626,"high":34247,"low":32331,"close":34100,"volume":229727,"rsi_14":56.92,"sma_20":33397.5,"sma_60":32613.33,"sma_120":30469.58},{"date":"2025-09-19","open":35100,"high":36350,"low":34200,"close":35650,"volume":293255,"rsi_14":57.09,"sma_20":33447.5,"sma_60":32703.33,"sma_120":30550.83},{"date":"2025-09-22","open":36200,"high":36950,"low":34750,"close":35400,"volume":167708,"rsi_14":53.57,"sma_20":33455.0,"sma_60":32790.0,"sma_120":30626.25},{"date":"2025-09-23","open":35950,"high":36000,"low":34000,"close":34900,"volume":173918,"rsi_14":50.97,"sma_20":33377.5,"sma_60":32850.0,"sma_120":30695.42},{"date":"2025-09-24","open":34900,"high":35400,"low":33900,"close":34050,"volume":96932,"rsi_14":56.9,"sma_20":33340.0,"sma_60":32881.67,"sma_120":30767.08},{"date":"2025-09-25","open":33700,"high":35450,"low":33700,"close":34300,"volume":110698,"rsi_14":59.05,"sma_20":33380.0,"sma_60":32929.17,"sma_120":30848.33},{"date":"2025-09-26","open":34400,"high":34400,"low":33100,"close":33450,"volume":101501,"rsi_14":50.22,"sma_20":33407.5,"sma_60":32968.33,"sma_120":30913.75},{"date":"2025-09-29","open":33550,"high":33900,"low":32700,"close":33250,"volume":73780,"rsi_14":48.21,"sma_20":33380.0,"sma_60":33000.83,"sma_120":30969.58},{"date":"2025-09-30","open":32200,"high":32350,"low":31450,"close":31700,"volume":225982,"rsi_14":48.65,"sma_20":33240.0,"sma_60":32965.0,"sma_120":31034.17},{"date":"2025-10-01","open":31950,"high":32100,"low":30350,"close":30800,"volume":228260,"rsi_14":47.79,"sma_20":33047.5,"sma_60":32898.33,"sma_120":31093.33},{"date":"2025-10-02","open":31002,"high":31153,"low":30299,"close":30500,"volume":150160,"rsi_14":40.93,"sma_20":32942.5,"sma_60":32823.33,"sma_120":31163.75},{"date":"2025-10-10","open":30850,"high":30850,"low":29300,"close":29850,"volume":145496,"rsi_14":41.51,"sma_20":32825.0,"sma_60":32760.83,"sma_120":31206.67},{"date":"2025-10-13","open":29050,"high":30450,"low":28950,"close":29300,"volume":125106,"rsi_14":40.0,"sma_20":32620.0,"sma_60":32680.0,"sma_120":31247.92},{"date":"2025-10-14","open":29300,"high":29300,"low":27950,"close":28300,"volume":178252,"rsi_14":32.14,"sma_20":32352.5,"sma_60":32582.5,"sma_120":31284.17},{"date":"2025-10-15","open":28350,"high":28800,"low":27650,"close":28450,"volume":157010,"rsi_14":15.08,"sma_20":32175.0,"sma_60":32491.67,"sma_120":31327.08},{"date":"2025-10-16","open":28600,"high":29800,"low":28100,"close":29750,"volume":175886,"rsi_14":18.28,"sma_20":32097.5,"sma_60":32435.0,"sma_120":31372.5},{"date":"2025-10-17","open":29800,"high":29800,"low":28650,"close":28800,"volume":95191,"rsi_14":17.0,"sma_20":31922.5,"sma_60":32385.0,"sma_120":31397.92},{"date":"2025-10-20","open":28800,"high":29500,"low":28100,"close":28900,"volume":83014,"rsi_14":18.75,"sma_20":31785.0,"sma_60":32338.33,"sma_120":31426.25},{"date":"2025-10-21","open":28950,"high":29150,"low":28050,"close":28350,"volume":91578,"rsi_14":19.35,"sma_20":31627.5,"sma_60":32270.83,"sma_120":31450.83},{"date":"2025-10-22","open":28050,"high":28550,"low":27650,"close":28150,"volume":80154,"rsi_14":16.76,"sma_20":31420.0,"sma_60":32217.5,"sma_120":31477.5},{"date":"2025-10-23","open":27800,"high":30300,"low":27800,"close":28750,"volume":127351,"rsi_14":23.89,"sma_20":31122.5,"sma_60":32172.5,"sma_120":31502.5},{"date":"2025-10-24","open":29050,"high":29950,"low":28300,"close":29700,"volume":118315,"rsi_14":31.79,"sma_20":30825.0,"sma_60":32173.33,"sma_120":31542.5},{"date":"2025-10-27","open":30150,"high":31450,"low":30100,"close":31150,"volume":124900,"rsi_14":47.15,"sma_20":30612.5,"sma_60":32185.0,"sma_120":31577.5},{"date":"2025-10-28","open":30850,"high":31600,"low":30200,"close":30950,"volume":78600,"rsi_14":50.84,"sma_20":30415.0,"sma_60":32210.83,"sma_120":31610.42},{"date":"2025-10-29","open":30950,"high":31050,"low":29250,"close":29400,"volume":217564,"rsi_14":45.27,"sma_20":30182.5,"sma_60":32192.5,"sma_120":31614.17},{"date":"2025-10-30","open":30450,"high":31250,"low":30150,"close":30400,"volume":140609,"rsi_14":52.61,"sma_20":29987.5,"sma_60":32206.67,"sma_120":31626.67},{"date":"2025-10-31","open":30600,"high":30850,"low":29650,"close":30200,"volume":156264,"rsi_14":54.41,"sma_20":29825.0,"sma_60":32205.0,"sma_120":31647.5},{"date":"2025-11-03","open":31350,"high":31450,"low":28500,"close":28650,"volume":232917,"rsi_14":51.63,"sma_20":29595.0,"sma_60":32219.17,"sma_120":31649.17},{"date":"2025-11-04","open":28300,"high":28550,"low":27550,"close":28050,"volume":155675,"rsi_14":48.21,"sma_20":29412.5,"sma_60":32203.33,"sma_120":31642.08},{"date":"2025-11-05","open":27550,"high":27700,"low":25250,"close":25950,"volume":262993,"rsi_14":34.17,"sma_20":29170.0,"sma_60":32132.5,"sma_120":31619.17},{"date":"2025-11-06","open":25900,"high":25900,"low":24450,"close":25150,"volume":292543,"rsi_14":34.6,"sma_20":28910.0,"sma_60":32030.83,"sma_120":31594.58},{"date":"2025-11-07","open":24200,"high":24800,"low":23950,"close":24300,"volume":268511,"rsi_14":31.75,"sma_20":28632.5,"sma_60":31915.0,"sma_120":31557.5},{"date":"2025-11-10","open":25500,"high":25500,"low":23200,"close":23300,"volume":323854,"rsi_14":30.65,"sma_20":28332.5,"sma_60":31755.0,"sma_120":31503.75},{"date":"2025-11-11","open":23400,"high":23600,"low":21400,"close":21500,"volume":458707,"rsi_14":27.3,"sma_20":27992.5,"sma_60":31541.67,"sma_120":31445.42},{"date":"2025-11-12","open":21700,"high":21950,"low":21250,"close":21350,"volume":177060,"rsi_14":23.94,"sma_20":27637.5,"sma_60":31317.5,"sma_120":31374.58},{"date":"2025-11-13","open":21500,"high":22250,"low":21100,"close":22000,"volume":190624,"rsi_14":22.3,"sma_20":27250.0,"sma_60":31128.33,"sma_120":31308.33},{"date":"2025-11-14","open":21800,"high":22350,"low":21050,"close":21300,"volume":139688,"rsi_14":12.55,"sma_20":26875.0,"sma_60":30923.33,"sma_120":31227.92},{"date":"2025-11-17","open":21450,"high":21700,"low":20850,"close":21250,"volume":73235,"rsi_14":12.69,"sma_20":26492.5,"sma_60":30716.67,"sma_120":31139.58},{"date":"2025-11-18","open":21200,"high":21900,"low":20700,"close":20900,"volume":104860,"rsi_14":13.98,"sma_20":26120.0,"sma_60":30456.67,"sma_120":31056.67},{"date":"2025-11-19","open":20900,"high":20900,"low":20100,"close":20700,"volume":112200,"rsi_14":5.91,"sma_20":25747.5,"sma_60":30195.0,"sma_120":30952.92},{"date":"2025-11-20","open":20950,"high":21350,"low":20850,"close":21150,"volume":108584,"rsi_14":9.78,"sma_20":25367.5,"sma_60":29962.5,"sma_120":30859.58},{"date":"2025-11-21","open":20500,"high":20800,"low":19990,"close":20100,"volume":114962,"rsi_14":10.23,"sma_20":24887.5,"sma_60":29720.0,"sma_120":30760.0},{"date":"2025-11-24","open":20300,"high":20900,"low":19950,"close":20650,"volume":99793,"rsi_14":15.42,"sma_20":24362.5,"sma_60":29476.67,"sma_120":30667.92},{"date":"2025-11-25","open":20800,"high":21000,"low":20150,"close":20850,"volume":78864,"rsi_14":21.02,"sma_20":23857.5,"sma_60":29216.67,"sma_120":30580.0},{"date":"2025-11-26","open":20800,"high":21250,"low":20600,"close":21100,"volume":76174,"rsi_14":25.45,"sma_20":23442.5,"sma_60":28988.33,"sma_120":30499.58},{"date":"2025-11-27","open":22050,"high":22500,"low":21600,"close":22150,"volume":258309,"rsi_14":37.28,"sma_20":23030.0,"sma_60":28799.17,"sma_120":30418.75},{"date":"2025-11-28","open":21950,"high":22400,"low":21650,"close":22400,"volume":124823,"rsi_14":44.16,"sma_20":22640.0,"sma_60":28624.17,"sma_120":30339.17},{"date":"2025-12-01","open":22450,"high":22450,"low":21700,"close":21850,"volume":88802,"rsi_14":52.71,"sma_20":22300.0,"sma_60":28425.0,"sma_120":30258.75},{"date":"2025-12-02","open":21800,"high":22150,"low":21650,"close":21900,"volume":70681,"rsi_14":54.33,"sma_20":21992.5,"sma_60":28215.0,"sma_120":30182.08},{"date":"2025-12-03","open":21800,"high":22000,"low":21600,"close":21800,"volume":44411,"rsi_14":48.28,"sma_20":21785.0,"sma_60":28000.83,"sma_120":30094.17},{"date":"2025-12-04","open":21700,"high":21700,"low":21000,"close":21300,"volume":69804,"rsi_14":50.0,"sma_20":21592.5,"sma_60":27815.0,"sma_120":30023.75},{"date":"2025-12-05","open":21050,"high":21150,"low":20650,"close":20800,"volume":62406,"rsi_14":46.28,"sma_20":21417.5,"sma_60":27625.0,"sma_120":29946.25},{"date":"2025-12-08","open":20700,"high":20900,"low":20150,"close":20300,"volume":123912,"rsi_14":45.16,"sma_20":21267.5,"sma_60":27406.67,"sma_120":29865.42},{"date":"2025-12-09","open":20700,"high":20850,"low":20200,"close":20350,"volume":41969,"rsi_14":47.11,"sma_20":21210.0,"sma_60":27185.0,"sma_120":29793.33},{"date":"2025-12-10","open":20400,"high":20900,"low":20200,"close":20350,"volume":58739,"rsi_14":42.86,"sma_20":21160.0,"sma_60":26990.83,"sma_120":29722.08},{"date":"2025-12-11","open":20350,"high":20400,"low":20000,"close":20050,"volume":67086,"rsi_14":49.48,"sma_20":21062.5,"sma_60":26803.33,"sma_120":29632.92},{"date":"2025-12-12","open":20050,"high":20550,"low":20000,"close":20550,"volume":88849,"rsi_14":48.96,"sma_20":21025.0,"sma_60":26607.5,"sma_120":29550.42},{"date":"2025-12-15","open":20300,"high":22200,"low":19910,"close":21700,"volume":283388,"rsi_14":57.39,"sma_20":21047.5,"sma_60":26441.67,"sma_120":29473.75},{"date":"2025-12-16","open":21750,"high":22350,"low":21200,"close":21900,"volume":162091,"rsi_14":57.02,"sma_20":21097.5,"sma_60":26281.67,"sma_120":29400.0},{"date":"2025-12-17","open":22600,"high":23600,"low":21750,"close":23400,"volume":279635,"rsi_14":60.16,"sma_20":21232.5,"sma_60":26133.33,"sma_120":29340.42},{"date":"2025-12-18","open":23050,"high":23750,"low":22250,"close":23450,"volume":240301,"rsi_14":58.82,"sma_20":21347.5,"sma_60":25945.83,"sma_120":29279.58},{"date":"2025-12-19","open":23150,"high":25050,"low":22950,"close":23800,"volume":461928,"rsi_14":66.96,"sma_20":21532.5,"sma_60":25748.33,"sma_120":29225.83},{"date":"2025-12-22","open":24250,"high":24300,"low":23500,"close":23800,"volume":112072,"rsi_14":66.67,"sma_20":21690.0,"sma_60":25555.0,"sma_120":29172.5},{"date":"2025-12-23","open":24500,"high":26900,"low":24400,"close":26550,"volume":486517,"rsi_14":78.44,"sma_20":21975.0,"sma_60":25415.83,"sma_120":29132.92},{"date":"2025-12-24","open":26000,"high":27200,"low":25650,"close":26300,"volume":218948,"rsi_14":80.86,"sma_20":22235.0,"sma_60":25286.67,"sma_120":29084.17},{"date":"2025-12-26","open":26350,"high":26450,"low":24550,"close":24850,"volume":215882,"rsi_14":72.38,"sma_20":22370.0,"sma_60":25129.17,"sma_120":29029.17},{"date":"2025-12-29","open":24600,"high":26200,"low":24300,"close":26200,"volume":165875,"rsi_14":79.8,"sma_20":22560.0,"sma_60":25008.33,"sma_120":28988.33},{"date":"2025-12-30","open":26300,"high":28500,"low":25950,"close":28000,"volume":527732,"rsi_14":82.83,"sma_20":22867.5,"sma_60":24920.83,"sma_120":28960.83},{"date":"2026-01-02","open":29150,"high":30450,"low":27600,"close":29400,"volume":718770,"rsi_14":84.67,"sma_20":23242.5,"sma_60":24882.5,"sma_120":28923.75},{"date":"2026-01-05","open":29050,"high":29150,"low":25300,"close":25850,"volume":639009,"rsi_14":67.79,"sma_20":23445.0,"sma_60":24800.0,"sma_120":28849.17},{"date":"2026-01-06","open":25850,"high":25850,"low":23450,"close":23600,"volume":455473,"rsi_14":58.45,"sma_20":23560.0,"sma_60":24687.5,"sma_120":28755.42},{"date":"2026-01-07","open":23700,"high":26050,"low":22200,"close":23950,"volume":577296,"rsi_14":56.52,"sma_20":23717.5,"sma_60":24589.17,"sma_120":28675.0},{"date":"2026-01-08","open":23400,"high":23600,"low":22600,"close":23100,"volume":235371,"rsi_14":53.35,"sma_20":23857.5,"sma_60":24485.83,"sma_120":28582.92},{"date":"2026-01-09","open":23150,"high":23200,"low":22600,"close":23000,"volume":93518,"rsi_14":48.79,"sma_20":23990.0,"sma_60":24397.5,"sma_120":28490.0},{"date":"2026-01-12","open":22850,"high":23600,"low":22250,"close":23100,"volume":191373,"rsi_14":48.94,"sma_20":24127.5,"sma_60":24308.33,"sma_120":28400.0},{"date":"2026-01-13","open":23300,"high":23350,"low":22400,"close":22450,"volume":133082,"rsi_14":45.99,"sma_20":24247.5,"sma_60":24186.67,"sma_120":28310.83},{"date":"2026-01-14","open":22950,"high":23450,"low":22400,"close":22550,"volume":97523,"rsi_14":46.31,"sma_20":24347.5,"sma_60":24082.5,"sma_120":28233.75},{"date":"2026-01-15","open":23650,"high":25500,"low":23300,"close":24900,"volume":395796,"rsi_14":45.02,"sma_20":24507.5,"sma_60":24015.83,"sma_120":28177.08},{"date":"2026-01-16","open":25150,"high":25250,"low":23400,"close":23900,"volume":186686,"rsi_14":43.06,"sma_20":24607.5,"sma_60":23941.67,"sma_120":28106.25},{"date":"2026-01-19","open":23800,"high":25550,"low":23400,"close":24950,"volume":203600,"rsi_14":45.98,"sma_20":24707.5,"sma_60":23807.5,"sma_120":28052.92},{"date":"2026-01-20","open":24900,"high":26050,"low":24600,"close":25500,"volume":208922,"rsi_14":41.26,"sma_20":24792.5,"sma_60":23737.5,"sma_120":28003.33},{"date":"2026-01-21","open":24800,"high":25400,"low":23600,"close":25000,"volume":195788,"rsi_14":33.58,"sma_20":24852.5,"sma_60":23635.0,"sma_120":27964.58},{"date":"2026-01-22","open":25500,"high":26450,"low":24650,"close":26400,"volume":187272,"rsi_14":52.44,"sma_20":24845.0,"sma_60":23559.17,"sma_120":27930.83},{"date":"2026-01-23","open":26800,"high":27100,"low":25550,"close":26450,"volume":156328,"rsi_14":65.75,"sma_20":24852.5,"sma_60":23510.0,"sma_120":27906.25},{"date":"2026-01-26","open":26350,"high":26750,"low":25300,"close":25500,"volume":150860,"rsi_14":58.03,"sma_20":24885.0,"sma_60":23428.33,"sma_120":27864.58},{"date":"2026-01-27","open":25500,"high":26750,"low":24950,"close":25800,"volume":264570,"rsi_14":64.84,"sma_20":24865.0,"sma_60":23355.0,"sma_120":27833.33},{"date":"2026-01-28","open":26300,"high":26300,"low":25300,"close":25400,"volume":159953,"rsi_14":62.77,"sma_20":24735.0,"sma_60":23300.83,"sma_120":27792.5},{"date":"2026-01-29","open":25000,"high":25350,"low":24400,"close":24900,"volume":159132,"rsi_14":59.18,"sma_20":24510.0,"sma_60":23248.33,"sma_120":27768.33},{"date":"2026-01-30","open":24900,"high":25250,"low":24550,"close":24550,"volume":117253,"rsi_14":61.05,"sma_20":24445.0,"sma_60":23225.0,"sma_120":27731.25},{"date":"2026-02-02","open":23700,"high":23900,"low":21850,"close":21850,"volume":264781,"rsi_14":47.11,"sma_20":24357.5,"sma_60":23170.0,"sma_120":27661.67},{"date":"2026-02-03","open":22450,"high":22900,"low":22250,"close":22900,"volume":95168,"rsi_14":40.74,"sma_20":24305.0,"sma_60":23146.67,"sma_120":27592.08},{"date":"2026-02-04","open":22500,"high":23050,"low":22350,"close":22700,"volume":97433,"rsi_14":44.0,"sma_20":24285.0,"sma_60":23126.67,"sma_120":27520.83},{"date":"2026-02-05","open":22450,"high":24800,"low":22350,"close":23750,"volume":263247,"rsi_14":49.32,"sma_20":24322.5,"sma_60":23134.17,"sma_120":27444.58},{"date":"2026-02-06","open":23300,"high":23550,"low":22550,"close":23550,"volume":122877,"rsi_14":43.14,"sma_20":24345.0,"sma_60":23168.33,"sma_120":27355.0},{"date":"2026-02-09","open":24000,"high":24750,"low":23600,"close":23900,"volume":128770,"rsi_14":42.0,"sma_20":24417.5,"sma_60":23210.83,"sma_120":27264.17},{"date":"2026-02-10","open":23900,"high":24300,"low":23500,"close":23800,"volume":73017,"rsi_14":43.75,"sma_20":24480.0,"sma_60":23240.83,"sma_120":27184.58},{"date":"2026-02-11","open":24200,"high":24550,"low":23300,"close":23550,"volume":104760,"rsi_14":33.14,"sma_20":24412.5,"sma_60":23278.33,"sma_120":27100.83},{"date":"2026-02-12","open":23450,"high":23650,"low":23000,"close":23500,"volume":75259,"rsi_14":32.54,"sma_20":24392.5,"sma_60":23315.83,"sma_120":27016.25},{"date":"2026-02-13","open":23150,"high":23600,"low":22500,"close":22650,"volume":107539,"rsi_14":32.93,"sma_20":24330.0,"sma_60":23345.0,"sma_120":26900.83},{"date":"2026-02-19","open":22100,"high":22450,"low":21500,"close":22200,"volume":83713,"rsi_14":28.82,"sma_20":24192.5,"sma_60":23370.0,"sma_120":26782.5},{"date":"2026-02-20","open":22200,"high":22350,"low":21850,"close":22050,"volume":76406,"rsi_14":29.7,"sma_20":24020.0,"sma_60":23385.0,"sma_120":26673.75},{"date":"2026-02-23","open":21800,"high":22000,"low":20200,"close":20350,"volume":446113,"rsi_14":25.93,"sma_20":23787.5,"sma_60":23389.17,"sma_120":26554.58},{"date":"2026-02-24","open":20350,"high":20550,"low":19690,"close":19830,"volume":279919,"rsi_14":25.47,"sma_20":23459.0,"sma_60":23375.5,"sma_120":26426.08},{"date":"2026-02-25","open":19820,"high":19940,"low":18990,"close":19070,"volume":242687,"rsi_14":31.9,"sma_20":23090.0,"sma_60":23345.83,"sma_120":26281.25},{"date":"2026-02-26","open":19100,"high":19250,"low":18630,"close":18690,"volume":142965,"rsi_14":19.97,"sma_20":22729.5,"sma_60":24191.5,"sma_120":23095.75},{"date":"2026-02-27","open":18680,"high":18760,"low":18260,"close":18350,"volume":154777,"rsi_14":19.58,"sma_20":22377.0,"sma_60":23242.33,"sma_120":26020.75},{"date":"2026-03-03","open":18010,"high":18330,"low":17600,"close":17950,"volume":194395,"rsi_14":5.38,"sma_20":22004.5,"sma_60":23168.17,"sma_120":25896.17},{"date":"2026-03-04","open":17570,"high":17590,"low":15420,"close":15860,"volume":243539,"rsi_14":4.17,"sma_20":21552.5,"sma_60":23068.33,"sma_120":25746.67},{"date":"2026-03-05","open":16720,"high":17500,"low":16550,"close":17360,"volume":149847,"rsi_14":15.72,"sma_20":21193.0,"sma_60":22992.67,"sma_120":25603.83},{"date":"2026-03-06","open":17080,"high":18090,"low":16940,"close":17650,"volume":86595,"rsi_14":18.4,"sma_20":20983.0,"sma_60":22923.5,"sma_120":25462.17},{"date":"2026-03-09","open":16680,"high":16870,"low":15880,"close":16280,"volume":72242,"rsi_14":16.5,"sma_20":20652.0,"sma_60":22839.83,"sma_120":25327.42},{"date":"2026-03-10","open":16780,"high":17280,"low":16470,"close":17140,"volume":79150,"rsi_14":22.73,"sma_20":20374.0,"sma_60":22778.83,"sma_120":25201.92},{"date":"2026-03-11","open":17690,"high":18380,"low":17490,"close":18130,"volume":115595,"rsi_14":30.85,"sma_20":20093.0,"sma_60":22742.67,"sma_120":25074.67},{"date":"2026-03-12","open":18150,"high":18390,"low":17810,"close":18220,"volume":91555,"rsi_14":32.6,"sma_20":19826.5,"sma_60":22707.17,"sma_120":24946.08},{"date":"2026-03-13","open":18220,"high":18790,"low":17850,"close":18380,"volume":98584,"rsi_14":33.97,"sma_20":19550.5,"sma_60":22674.33,"sma_120":24832.58},{"date":"2026-03-16","open":18650,"high":18830,"low":18020,"close":18260,"volume":56015,"rsi_14":39.41,"sma_20":19273.5,"sma_60":22621.17,"sma_120":22796.42},{"date":"2026-03-17","open":18460,"high":18910,"low":18350,"close":18500,"volume":67887,"rsi_14":43.07,"sma_20":19021.0,"sma_60":22610.33,"sma_120":24608.92},{"date":"2026-03-18","open":18770,"high":18800,"low":18050,"close":18440,"volume":68856,"rsi_14":46.46,"sma_20":18768.0,"sma_60":22556.0,"sma_120":24498.83},{"date":"2026-03-19","open":18350,"high":18350,"low":17800,"close":17860,"volume":39079,"rsi_14":45.43,"sma_20":18528.5,"sma_60":22488.67,"sma_120":24385.17},{"date":"2026-03-20","open":18160,"high":19280,"low":18000,"close":19130,"volume":146847,"rsi_14":53.89,"sma_20":18375.0,"sma_60":22417.5,"sma_120":24275.42},{"date":"2026-03-23","open":18560,"high":18760,"low":17310,"close":17330,"volume":152845,"rsi_14":47.29,"sma_20":18139.0,"sma_60":22315.5,"sma_120":24130.67},{"date":"2026-03-24","open":17800,"high":18020,"low":17100,"close":17360,"volume":45159,"rsi_14":58.01,"sma_20":17989.5,"sma_60":22208.17,"sma_120":23978.25},{"date":"2026-03-25","open":17450,"high":17790,"low":17400,"close":17630,"volume":35003,"rsi_14":51.66,"sma_20":17879.5,"sma_60":22105.33,"sma_120":23830.17},{"date":"2026-03-26","open":17590,"high":17770,"low":17370,"close":17440,"volume":62961,"rsi_14":48.69,"sma_20":17798.0,"sma_60":21953.5,"sma_120":23684.67},{"date":"2026-03-27","open":17100,"high":17670,"low":16950,"close":17480,"volume":43247,"rsi_14":58.96,"sma_20":17737.5,"sma_60":21806.5,"sma_120":23546.58},{"date":"2026-03-30","open":17000,"high":17180,"low":16810,"close":17090,"volume":50291,"rsi_14":49.6,"sma_20":17674.5,"sma_60":21677.17,"sma_120":23403.17},{"date":"2026-03-31","open":16790,"high":17620,"low":16780,"close":17060,"volume":45534,"rsi_14":39.85,"sma_20":17630.0,"sma_60":21524.83,"sma_120":23266.58},{"date":"2026-04-01","open":17240,"high":18850,"low":17240,"close":18650,"volume":105064,"rsi_14":53.18,"sma_20":17769.5,"sma_60":21369.0,"sma_120":23144.92},{"date":"2026-04-02","open":18660,"high":18830,"low":17210,"close":17650,"volume":77239,"rsi_14":45.2,"sma_20":17784.0,"sma_60":21173.17,"sma_120":23027.83},{"date":"2026-04-03","open":17860,"high":18070,"low":17650,"close":18010,"volume":50789,"rsi_14":48.41,"sma_20":17802.0,"sma_60":21042.5,"sma_120":22921.25},{"date":"2026-04-06","open":17510,"high":18110,"low":17000,"close":17350,"volume":69342,"rsi_14":43.05,"sma_20":17855.5,"sma_60":20938.33,"sma_120":22812.92},{"date":"2026-04-07","open":17360,"high":18150,"low":16900,"close":17250,"volume":67950,"rsi_14":42.84,"sma_20":17861.0,"sma_60":20826.67,"sma_120":22707.92},{"date":"2026-04-08","open":17790,"high":18560,"low":17710,"close":18280,"volume":72474,"rsi_14":52.4,"sma_20":17868.5,"sma_60":20746.33,"sma_120":22616.08},{"date":"2026-04-09","open":18030,"high":18600,"low":17680,"close":18420,"volume":77966,"rsi_14":45.35,"sma_20":17878.5,"sma_60":20670.0,"sma_120":22533.75},{"date":"2026-04-10","open":18710,"high":19500,"low":18460,"close":19400,"volume":85583,"rsi_14":65.2,"sma_20":17929.5,"sma_60":20608.33,"sma_120":22458.33},{"date":"2026-04-13","open":18800,"high":19290,"low":18680,"close":18720,"volume":29007,"rsi_14":59.12,"sma_20":17952.5,"sma_60":20546.17,"sma_120":22366.42},{"date":"2026-04-14","open":19140,"high":19500,"low":18870,"close":18910,"volume":41443,"rsi_14":58.67,"sma_20":17973.0,"sma_60":20485.5,"sma_120":22284.0},{"date":"2026-04-15","open":19210,"high":19210,"low":18600,"close":18710,"volume":72076,"rsi_14":58.59,"sma_20":17986.5,"sma_60":20382.33,"sma_120":22199.08},{"date":"2026-04-16","open":18890,"high":19280,"low":18750,"close":18960,"volume":68490,"rsi_14":59.74,"sma_20":18041.5,"sma_60":20300.0,"sma_120":22120.83},{"date":"2026-04-17","open":19000,"high":19000,"low":17950,"close":18190,"volume":126825,"rsi_14":56.89,"sma_20":17994.5,"sma_60":20187.33,"sma_120":22037.83},{"date":"2026-04-20","open":18140,"high":18150,"low":17900,"close":18050,"volume":50641,"rsi_14":56.12,"sma_20":18030.5,"sma_60":20063.17,"sma_120":21948.67},{"date":"2026-04-21","open":18060,"high":18060,"low":17460,"close":17710,"volume":89500,"rsi_14":43.13,"sma_20":18048.0,"sma_60":19941.67,"sma_120":21848.75},{"date":"2026-04-22","open":17690,"high":17850,"low":17530,"close":17800,"volume":27051,"rsi_14":51.26,"sma_20":18056.5,"sma_60":19798.33,"sma_120":21737.5},{"date":"2026-04-23","open":17900,"high":17900,"low":17430,"close":17590,"volume":40579,"rsi_14":46.37,"sma_20":18064.0,"sma_60":19650.67,"sma_120":21626.17},{"date":"2026-04-24","open":17740,"high":18050,"low":17560,"close":17910,"volume":32308,"rsi_14":55.15,"sma_20":18085.5,"sma_60":19524.17,"sma_120":21530.42},{"date":"2026-04-27","open":18020,"high":18260,"low":17650,"close":17770,"volume":42030,"rsi_14":54.74,"sma_20":18119.5,"sma_60":19390.33,"sma_120":21425.17},{"date":"2026-04-28","open":17770,"high":19000,"low":17770,"close":17800,"volume":138648,"rsi_14":44.64,"sma_20":18156.5,"sma_60":19263.67,"sma_120":21321.83},{"date":"2026-04-29","open":18070,"high":18100,"low":17750,"close":17970,"volume":51595,"rsi_14":45.01,"sma_20":18122.5,"sma_60":19148.17,"sma_120":21964.92},{"date":"2026-04-30","open":18300,"high":18560,"low":17640,"close":17650,"volume":54550,"rsi_14":28.86,"sma_20":18321.0,"sma_60":17981.83,"sma_120":18010.58},{"date":"2026-05-04","open":17810,"high":17810,"low":17350,"close":17550,"volume":74225,"rsi_14":32.11,"sma_20":18099.5,"sma_60":18961.5,"sma_120":21076.17},{"date":"2026-05-06","open":17480,"high":17480,"low":16760,"close":17190,"volume":70084,"rsi_14":25.0,"sma_20":18091.5,"sma_60":18866.33,"sma_120":21009.83},{"date":"2026-05-07","open":17130,"high":17150,"low":16530,"close":16940,"volume":51354,"rsi_14":24.64,"sma_20":18076.0,"sma_60":18770.33,"sma_120":20948.5},{"date":"2026-05-08","open":16940,"high":17700,"low":16590,"close":17700,"volume":57941,"rsi_14":34.25,"sma_20":18047.0,"sma_60":18669.5,"sma_120":20901.83},{"date":"2026-05-11","open":17690,"high":17690,"low":16640,"close":16660,"volume":47878,"rsi_14":32.08,"sma_20":17959.0,"sma_60":18554.67,"sma_120":20861.5},{"date":"2026-05-12","open":16600,"high":16660,"low":15750,"close":16090,"volume":94380,"rsi_14":29.15,"sma_20":17793.5,"sma_60":18424.5,"sma_120":20817.67},{"date":"2026-05-13","open":15970,"high":16650,"low":15840,"close":16210,"volume":53400,"rsi_14":33.26,"sma_20":17668.0,"sma_60":18298.0,"sma_120":20769.42},{"date":"2026-05-14","open":16550,"high":17240,"low":15930,"close":17200,"volume":72872,"rsi_14":44.42,"sma_20":17582.5,"sma_60":18192.17,"sma_120":20735.25},{"date":"2026-05-15","open":17220,"high":17570,"low":16230,"close":17010,"volume":70981,"rsi_14":44.59,"sma_20":17497.5,"sma_60":18084.0,"sma_120":20699.92},{"date":"2026-05-18","open":16520,"high":16850,"low":15770,"close":16540,"volume":54239,"rsi_14":37.57,"sma_20":17376.5,"sma_60":17982.17,"sma_120":20663.58},{"date":"2026-05-19","open":16450,"high":16670,"low":15760,"close":16070,"volume":57869,"rsi_14":35.45,"sma_20":17270.5,"sma_60":17880.0,"sma_120":20625.0},{"date":"2026-05-20","open":15940,"high":15940,"low":14590,"close":14740,"volume":78784,"rsi_14":28.57,"sma_20":17105.0,"sma_60":17758.17,"sma_120":20571.58},{"date":"2026-05-21","open":14820,"high":14960,"low":14300,"close":14360,"volume":109497,"rsi_14":25.44,"sma_20":16937.5,"sma_60":17658.33,"sma_120":20523.75},{"date":"2026-05-22","open":14330,"high":15680,"low":14330,"close":15450,"volume":71099,"rsi_14":36.45,"sma_20":16820.0,"sma_60":17585.33,"sma_120":20480.42},{"date":"2026-05-26","open":15880,"high":15880,"low":14900,"close":15030,"volume":44293,"rsi_14":35.07,"sma_20":16692.0,"sma_60":17518.0,"sma_120":20431.92},{"date":"2026-05-27","open":14970,"high":15190,"low":14550,"close":14760,"volume":43580,"rsi_14":35.45,"sma_20":16534.5,"sma_60":17452.5,"sma_120":20379.08},{"date":"2026-05-28","open":14640,"high":14960,"low":14240,"close":14370,"volume":65053,"rsi_14":34.86,"sma_20":16364.5,"sma_60":17386.17,"sma_120":20314.25},{"date":"2026-05-29","open":14380,"high":14490,"low":13650,"close":13850,"volume":77765,"rsi_14":26.67,"sma_20":16167.0,"sma_60":17317.83,"sma_120":20243.0},{"date":"2026-06-01","open":13570,"high":13870,"low":13190,"close":13220,"volume":74870,"rsi_14":28.06,"sma_20":15929.5,"sma_60":17273.83,"sma_120":20171.08},{"date":"2026-06-02","open":12830,"high":14380,"low":12590,"close":14060,"volume":96221,"rsi_14":37.48,"sma_20":15750.0,"sma_60":17218.83,"sma_120":20105.75},{"date":"2026-06-04","open":13900,"high":14250,"low":13550,"close":14000,"volume":45278,"rsi_14":36.27,"sma_20":15572.5,"sma_60":17158.0,"sma_120":20040.75},{"date":"2026-06-05","open":13860,"high":14140,"low":13160,"close":13540,"volume":14408,"rsi_14":25.66,"sma_20":15390.0,"sma_60":17112.33,"sma_120":19976.08},{"date":"2026-06-08","open":12600,"high":13400,"low":12020,"close":12020,"volume":63843,"rsi_14":21.81,"sma_20":15144.0,"sma_60":17027.0,"sma_120":19902.92},{"date":"2026-06-09","open":11950,"high":12760,"low":11950,"close":12480,"volume":52158,"rsi_14":27.04,"sma_20":14883.0,"sma_60":16932.83,"sma_120":19837.75},{"date":"2026-06-10","open":12120,"high":12590,"low":12120,"close":12520,"volume":25082,"rsi_14":28.89,"sma_20":14676.0,"sma_60":16837.83,"sma_120":19772.5},{"date":"2026-06-11","open":12610,"high":14640,"low":12250,"close":14500,"volume":100242,"rsi_14":48.68,"sma_20":14596.5,"sma_60":16773.17,"sma_120":19723.75},{"date":"2026-06-12","open":14400,"high":14480,"low":13680,"close":13680,"volume":54063,"rsi_14":46.42,"sma_20":14470.0,"sma_60":16696.83,"sma_120":19670.67},{"date":"2026-06-15","open":13710,"high":13900,"low":12950,"close":13440,"volume":27293,"rsi_14":38.38,"sma_20":14282.0,"sma_60":16612.5,"sma_120":19611.42},{"date":"2026-06-16","open":13440,"high":13440,"low":12710,"close":12830,"volume":50019,"rsi_14":37.56,"sma_20":14073.0,"sma_60":16519.0,"sma_120":19537.5},{"date":"2026-06-17","open":12830,"high":13230,"low":12750,"close":12870,"volume":76365,"rsi_14":44.13,"sma_20":13218.0,"sma_60":15946.0,"sma_120":18876.25},{"date":"2026-06-18","open":12850,"high":12980,"low":12110,"close":12280,"volume":63989,"rsi_14":38.14,"sma_20":13700.0,"sma_60":16321.67,"sma_120":19369.58},{"date":"2026-06-19","open":12130,"high":12140,"low":11110,"close":11510,"volume":112975,"rsi_14":37.09,"sma_20":13538.5,"sma_60":16224.67,"sma_120":19270.08},{"date":"2026-06-22","open":11170,"high":11920,"low":10840,"close":10930,"volume":95619,"rsi_14":37.29,"sma_20":13367.0,"sma_60":16117.5,"sma_120":19162.83},{"date":"2026-06-23","open":10700,"high":11220,"low":10000,"close":10010,"volume":124378,"rsi_14":27.72,"sma_20":13095.0,"sma_60":15990.5,"sma_120":19047.92},{"date":"2026-06-24","open":9550,"high":10500,"low":9550,"close":10400,"volume":185301,"rsi_14":30.89,"sma_20":12863.5,"sma_60":15873.17,"sma_120":18913.33},{"date":"2026-06-25","open":10220,"high":10550,"low":9810,"close":10140,"volume":94810,"rsi_14":31.56,"sma_20":12632.5,"sma_60":15750.83,"sma_120":18778.67},{"date":"2026-06-26","open":9880,"high":10080,"low":9460,"close":9460,"volume":105041,"rsi_14":34.73,"sma_20":12387.0,"sma_60":15623.67,"sma_120":18650.42},{"date":"2026-06-29","open":9420,"high":10480,"low":9420,"close":10340,"volume":124994,"rsi_14":37.84,"sma_20":12211.5,"sma_60":15511.67,"sma_120":18518.25},{"date":"2026-06-30","open":10150,"high":10700,"low":10030,"close":10300,"volume":59835,"rsi_14":37.39,"sma_20":12065.5,"sma_60":15372.5,"sma_120":18370.75},{"date":"2026-07-01","open":10450,"high":11490,"low":10240,"close":11360,"volume":42384,"rsi_14":30.08,"sma_20":11930.5,"sma_60":15267.67,"sma_120":18220.42},{"date":"2026-07-02","open":11050,"high":12080,"low":11050,"close":11570,"volume":78357,"rsi_14":35.49,"sma_20":11809.0,"sma_60":15160.33,"sma_120":18101.42},{"date":"2026-07-03","open":11400,"high":11520,"low":10610,"close":10890,"volume":41351,"rsi_14":33.46,"sma_20":11676.5,"sma_60":15052.67,"sma_120":17995.5},{"date":"2026-07-06","open":10780,"high":11670,"low":10780,"close":11170,"volume":72455,"rsi_14":38.75,"sma_20":11634.0,"sma_60":14951.33,"sma_120":17889.0},{"date":"2026-07-07","open":10970,"high":11610,"low":10600,"close":10870,"volume":22173,"rsi_14":36.91,"sma_20":11553.5,"sma_60":14827.83,"sma_120":17787.08},{"date":"2026-07-08","open":10660,"high":11330,"low":10400,"close":11140,"volume":88634,"rsi_14":42.21,"sma_20":11484.5,"sma_60":14706.5,"sma_120":17688.25},{"date":"2026-07-09","open":11030,"high":11950,"low":10580,"close":11490,"volume":102379,"rsi_14":49.86,"sma_20":11334.0,"sma_60":14574.67,"sma_120":17591.5},{"date":"2026-07-10","open":11360,"high":12070,"low":11290,"close":11650,"volume":38146,"rsi_14":55.56,"sma_20":11232.5,"sma_60":14456.83,"sma_120":17501.5},{"date":"2026-07-13","open":11570,"high":12280,"low":10930,"close":11030,"volume":32392,"rsi_14":58.25,"sma_20":11112.0,"sma_60":14325.5,"sma_120":17405.5},{"date":"2026-07-14","open":10780,"high":11070,"low":9920,"close":10170,"volume":46223,"rsi_14":48.27,"sma_20":10979.0,"sma_60":14183.17,"sma_120":17282.75},{"date":"2026-07-15","open":10400,"high":10900,"low":10310,"close":10700,"volume":37919,"rsi_14":54.05,"sma_20":10870.5,"sma_60":14045.5,"sma_120":17172.75},{"date":"2026-07-16","open":11300,"high":11950,"low":10870,"close":11530,"volume":122518,"rsi_14":64.64,"sma_20":10833.0,"sma_60":13934.5,"sma_120":17060.92},{"date":"2026-07-20","open":11440,"high":11440,"low":9880,"close":9910,"volume":60544,"rsi_14":47.25,"sma_20":10753.0,"sma_60":13798.83,"sma_120":16931.0},{"date":"2026-07-21","open":9980,"high":10210,"low":9740,"close":10090,"volume":41845,"rsi_14":48.68,"sma_20":10711.0,"sma_60":13671.83,"sma_120":16806.75},{"date":"2026-07-22","open":10500,"high":10880,"low":10090,"close":10220,"volume":47299,"rsi_14":41.88,"sma_20":10721.5,"sma_60":13545.5,"sma_120":16671.92},{"date":"2026-07-23","open":10220,"high":11350,"low":10220,"close":11210,"volume":73805,"rsi_14":47.69,"sma_20":10762.0,"sma_60":13439.17,"sma_120":16544.92},{"date":"2026-07-24","open":11180,"high":11740,"low":10660,"close":11120,"volume":25932,"rsi_14":51.6,"sma_20":10811.0,"sma_60":13326.0,"sma_120":16425.08},{"date":"2026-07-27","open":11270,"high":11630,"low":11040,"close":11290,"volume":14563,"rsi_14":50.85,"sma_20":10902.5,"sma_60":13218.0,"sma_120":16304.17},{"date":"2026-07-28","open":10910,"high":11180,"low":10280,"close":10320,"volume":22845,"rsi_14":46.46,"sma_20":10901.5,"sma_60":13093.33,"sma_120":16178.5},{"date":"2026-07-29","open":10420,"high":10440,"low":9310,"close":9540,"volume":51438,"rsi_14":40.34,"sma_20":10863.5,"sma_60":12952.83,"sma_120":16050.5},{"date":"2026-07-30","open":8740,"high":9820,"low":8740,"close":9100,"volume":60781,"rsi_14":35.72,"sma_20":10750.5,"sma_60":12810.33,"sma_120":15921.75},{"date":"2026-07-31","open":9700,"high":10350,"low":9450,"close":10350,"volume":32582,"rsi_14":43.13,"sma_20":10689.5,"sma_60":12690.33,"sma_120":15825.92},{"date":"2026-08-03","open":10350,"high":10690,"low":10120,"close":10320,"volume":16815,"rsi_14":46.0,"sma_20":10661.0,"sma_60":12575.83,"sma_120":15721.08},{"date":"2026-08-04","open":10410,"high":10870,"low":10360,"close":10800,"volume":27899,"rsi_14":53.71,"sma_20":10642.5,"sma_60":12473.5,"sma_120":15621.92},{"date":"2026-08-05","open":10900,"high":11100,"low":10730,"close":10870,"volume":13964,"rsi_14":51.06,"sma_20":10642.5,"sma_60":12359.67,"sma_120":15514.58},{"date":"2026-08-06","open":10870,"high":10880,"low":10440,"close":10730,"volume":19299,"rsi_14":44.55,"sma_20":10622.0,"sma_60":12260.83,"sma_120":15407.75},{"date":"2026-08-07","open":10730,"high":11020,"low":10420,"close":10910,"volume":22267,"rsi_14":58.47,"sma_20":10593.0,"sma_60":12174.5,"sma_120":15299.5},{"date":"2026-08-10","open":10870,"high":11260,"low":10550,"close":11170,"volume":30180,"rsi_14":59.03,"sma_20":10569.0,"sma_60":12090.5,"sma_120":15194.25},{"date":"2026-08-11","open":11140,"high":11700,"low":11140,"close":11630,"volume":26299,"rsi_14":61.17,"sma_20":10599.0,"sma_60":11997.67,"sma_120":15094.92},{"date":"2026-08-12","open":11720,"high":11840,"low":11300,"close":11690,"volume":30027,"rsi_14":54.46,"sma_20":10675.0,"sma_60":11909.0,"sma_120":14996.5},{"date":"2026-08-13","open":11690,"high":11690,"low":11180,"close":11610,"volume":52309,"rsi_14":54.56,"sma_20":10720.5,"sma_60":11826.83,"sma_120":14904.5},{"date":"2026-08-14","open":11610,"high":11890,"low":11250,"close":11400,"volume":34088,"rsi_14":51.02,"sma_20":10714.0,"sma_60":11749.0,"sma_120":14814.5},{"date":"2026-08-18","open":11410,"high":11550,"low":11070,"close":11300,"volume":30582,"rsi_14":60.79,"sma_20":10783.5,"sma_60":11691.67,"sma_120":14724.92},{"date":"2026-08-19","open":11100,"high":11560,"low":10770,"close":11510,"volume":30939,"rsi_14":74.81,"sma_20":10854.5,"sma_60":11644.17,"sma_120":14651.25},{"date":"2026-08-20","open":11550,"high":11810,"low":11490,"close":11490,"volume":9243,"rsi_14":83.66,"sma_20":10918.0,"sma_60":11578.17,"sma_120":14581.75},{"date":"2026-08-21","open":11490,"high":11520,"low":11140,"close":11520,"volume":14957,"rsi_14":75.11,"sma_20":10933.5,"sma_60":11519.67,"sma_120":14518.83},{"date":"2026-08-24","open":11440,"high":11640,"low":11300,"close":11470,"volume":16184,"rsi_14":74.47,"sma_20":10951.0,"sma_60":11464.83,"sma_120":14458.67},{"date":"2026-08-25","open":11200,"high":11610,"low":11150,"close":11500,"volume":8975,"rsi_14":68.42,"sma_20":10961.5,"sma_60":11417.0,"sma_120":14401.58},{"date":"2026-08-26","open":11400,"high":11890,"low":11400,"close":11790,"volume":23702,"rsi_14":71.7,"sma_20":11035.0,"sma_60":11382.67,"sma_120":14350.25},{"date":"2026-08-27","open":11650,"high":11950,"low":11530,"close":11780,"volume":17747,"rsi_14":76.38,"sma_20":11147.0,"sma_60":11358.67,"sma_120":14316.25},{"date":"2026-08-28","open":11800,"high":12300,"low":11580,"close":12050,"volume":21327,"rsi_14":77.4,"sma_20":11294.5,"sma_60":11325.17,"sma_120":14272.0},{"date":"2026-08-31","open":11900,"high":11950,"low":11590,"close":11800,"volume":14165,"rsi_14":65.22,"sma_20":11367.0,"sma_60":11288.5,"sma_120":14223.25},{"date":"2026-09-01","open":11800,"high":12000,"low":11350,"close":11460,"volume":30993,"rsi_14":45.64,"sma_20":11424.0,"sma_60":11253.83,"sma_120":14183.08},{"date":"2026-09-02","open":11490,"high":11630,"low":11240,"close":11260,"volume":21955,"rsi_14":39.71,"sma_20":11447.0,"sma_60":11241.17,"sma_120":14134.08},{"date":"2026-09-03","open":11270,"high":11550,"low":10920,"close":11140,"volume":22906,"rsi_14":38.97,"sma_20":11460.5,"sma_60":11218.83,"sma_120":14075.83},{"date":"2026-09-04","open":11050,"high":12070,"low":11050,"close":11880,"volume":50400,"rsi_14":59.02,"sma_20":11518.0,"sma_60":11208.17,"sma_120":14023.0},{"date":"2026-09-07","open":11940,"high":11940,"low":11510,"close":11550,"volume":9565,"rsi_14":54.33,"sma_20":11550.0,"sma_60":11159.0,"sma_120":13966.08},{"date":"2026-09-08","open":12510,"high":12610,"low":11520,"close":11860,"volume":151600,"rsi_14":55.85,"sma_20":11584.5,"sma_60":11128.67,"sma_120":13912.75},{"date":"2026-09-09","open":11710,"high":11870,"low":11490,"close":11600,"volume":32583,"rsi_14":51.7,"sma_20":11583.0,"sma_60":11098.0,"sma_120":13855.25},{"date":"2026-09-10","open":11590,"high":11590,"low":10970,"close":11090,"volume":29999,"rsi_14":44.2,"sma_20":11553.0,"sma_60":11069.0,"sma_120":13794.0},{"date":"2026-09-11","open":10870,"high":11210,"low":10820,"close":10990,"volume":19839,"rsi_14":43.62,"sma_20":11522.0,"sma_60":11037.67,"sma_120":13736.75},{"date":"2026-09-14","open":10980,"high":11150,"low":10750,"close":10750,"volume":17320,"rsi_14":40.55,"sma_20":11489.5,"sma_60":11012.17,"sma_120":13666.92},{"date":"2026-09-15","open":11000,"high":11160,"low":10850,"close":10850,"volume":19428,"rsi_14":37.57,"sma_20":11467.0,"sma_60":11001.17,"sma_120":13612.92},{"date":"2026-09-16","open":11070,"high":11070,"low":10500,"close":10500,"volume":21786,"rsi_14":34.47,"sma_20":11416.5,"sma_60":10994.0,"sma_120":13555.75},{"date":"2026-09-17","open":10600,"high":10650,"low":10230,"close":10400,"volume":12830,"rsi_14":29.11,"sma_20":11362.0,"sma_60":11000.5,"sma_120":13495.5},{"date":"2026-09-18","open":10560,"high":10720,"low":10310,"close":10510,"volume":24380,"rsi_14":33.07,"sma_20":11311.5,"sma_60":11002.33,"sma_120":13437.75},{"date":"2026-09-21","open":10550,"high":10570,"low":10240,"close":10480,"volume":18781,"rsi_14":36.0,"sma_20":11262.0,"sma_60":11008.0,"sma_120":13379.42},{"date":"2026-09-22","open":10620,"high":10620,"low":10120,"close":10180,"volume":26949,"rsi_14":35.0,"sma_20":11196.0,"sma_60":11020.0,"sma_120":13321.83},{"date":"2026-09-23","open":10270,"high":10270,"low":10030,"close":10130,"volume":15255,"rsi_14":35.69,"sma_20":11113.0,"sma_60":11016.5,"sma_120":13264.08},{"date":"2026-09-28","open":10160,"high":10410,"low":10130,"close":10230,"volume":27132,"rsi_14":21.45,"sma_20":11035.5,"sma_60":11015.33,"sma_120":13193.92},{"date":"2026-09-29","open":10190,"high":10430,"low":10030,"close":10210,"volume":11793,"rsi_14":24.03,"sma_20":10943.5,"sma_60":10996.17,"sma_120":13131.92},{"date":"2026-09-30","open":10320,"high":10400,"low":10090,"close":10230,"volume":20426,"rsi_14":14.41,"sma_20":10865.0,"sma_60":10973.83,"sma_120":13067.08},{"date":"2026-10-01","open":10150,"high":10340,"low":10020,"close":10240,"volume":22719,"rsi_14":16.67,"sma_20":10804.0,"sma_60":10963.0,"sma_120":13007.83},{"date":"2026-10-02","open":10310,"high":10420,"low":10180,"close":10320,"volume":15201,"rsi_14":26.09,"sma_20":10757.0,"sma_60":10948.83,"sma_120":12950.08},{"date":"2026-10-06","open":10390,"high":10500,"low":10250,"close":10330,"volume":10955,"rsi_14":28.29,"sma_20":10716.5,"sma_60":10939.83,"sma_120":12883.83},{"date":"2026-10-07","open":10250,"high":10590,"low":10250,"close":10390,"volume":20295,"rsi_14":36.57,"sma_20":10642.0,"sma_60":10927.33,"sma_120":12816.92},{"date":"2026-10-08","open":10470,"high":11480,"low":10140,"close":11300,"volume":120392,"rsi_14":60.47,"sma_20":10629.5,"sma_60":10924.17,"sma_120":12749.42},{"date":"2026-10-12","open":11260,"high":11260,"low":10520,"close":10650,"volume":33105,"rsi_14":53.06,"sma_20":10569.0,"sma_60":10907.5,"sma_120":12682.17},{"date":"2026-10-13","open":10380,"high":10490,"low":9740,"close":10330,"volume":17574,"rsi_14":48.69,"sma_20":10505.5,"sma_60":10895.83,"sma_120":12610.67},{"date":"2026-10-14","open":10220,"high":10760,"low":10220,"close":10620,"volume":18583,"rsi_14":51.93,"sma_20":10482.0,"sma_60":10903.33,"sma_120":12543.25},{"date":"2026-10-15","open":10340,"high":10340,"low":9700,"close":9850,"volume":35312,"rsi_14":41.23,"sma_20":10425.0,"sma_60":10889.17,"sma_120":12467.33},{"date":"2026-10-16","open":9930,"high":11510,"low":9750,"close":11100,"volume":97639,"rsi_14":60.13,"sma_20":10442.5,"sma_60":10882.0,"sma_120":12408.25},{"date":"2026-10-19","open":12800,"high":12960,"low":11530,"close":11760,"volume":354359,"rsi_14":65.83,"sma_20":10488.0,"sma_60":10912.83,"sma_120":12355.83},{"date":"2026-10-20","open":11780,"high":11840,"low":11110,"close":11180,"volume":60476,"rsi_14":58.44,"sma_20":10522.0,"sma_60":10931.0,"sma_120":12301.42},{"date":"2026-10-21","open":11340,"high":11660,"low":11250,"close":11270,"volume":47950,"rsi_14":59.3,"sma_20":10565.5,"sma_60":10948.5,"sma_120":12247.0},{"date":"2026-10-22","open":11270,"high":11310,"low":10480,"close":10620,"volume":40584,"rsi_14":53.08,"sma_20":10571.0,"sma_60":10938.67,"sma_120":12188.92},{"date":"2026-10-23","open":10441,"high":10552,"low":10170,"close":10170,"volume":32957,"rsi_14":49.48,"sma_20":10555.5,"sma_60":10922.83,"sma_120":12124.42}],"valuation_history":[{"fiscal_year":2025,"fiscal_quarter":"Q3","per":14.9,"pbr":5.9,"ttm_eps":null,"close":31700.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":20.85,"pbr":5.14,"ttm_eps":null,"close":28000.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":13.33,"pbr":3.0,"ttm_eps":null,"close":17060.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":7.23,"pbr":1.78,"ttm_eps":null,"close":10300.0}],"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":"노머스","phase":"above-fold","symbol_resolved":true}