{"status":"ok","report":{"price_analysis":{"current":7790.0,"change_1d":3.9,"change_7d":2.1,"change_30d":15.3,"high_30d":8810.0,"low_30d":6630.0,"position_in_range":53.0,"support":6848.0,"resistance":8592.0},"summary":"RF시스템즈(474610)은 Industrials 섹터 KR 시장 종목입니다, 시가총액 1130.19억. 현재가 7,840원, 전일 대비 +4.7%, 30일 +15.3%. PER 18.0배 / ROE 3.7%. 기술적 시그널: MACD 데드크로스, 정배열 상승 추세. 최근 5일 외국인 순매수 7.02만, 기관 순매도 1614.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 18.0배입니다. ROE 3.7%입니다. 시가총액 1130.19억. 매출 427.09억, 영업이익 49.70억.","grade":"C","comment":"PER 17.96배, ROE 3.74%","per":17.84,"pbr":2.0,"roe":3.74,"eps":436.61999999999995,"revenue":42708699830.0,"operating_income":4970399402.0,"net_income":6301874213.0,"market_cap":112298645760,"profit_margin":14.76,"roa":2.38,"operating_margin":11.64,"gross_margin":32.84,"debt_ratio":0.5706996159644389,"total_assets":88328553109.0,"total_equity":56235165662.0,"total_debt":32093387447.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 45.0로 중립 구간입니다. MACD(-5.16)가 시그널선(77.42)을 하회합니다(데드크로스). 현재가가 SMA20(7766)과 SMA60(7210) 위에 있어 정배열 상승 추세입니다. 볼린저밴드 6871~8662 (현재 위치 54%).","trend":"상승","grade":"C","comment":"상승 추세, RSI 45","rsi_14":45.01160092807425,"macd":-5.164298643760048,"macd_signal":77.4225384752024,"sma_20":7766.5,"sma_60":7209.75,"bb_upper":8661.715616485772,"bb_lower":6871.2843835142285,"atr_14":609.2857142857143},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 7.02만, 기관 순매수 -1614.00. 30일 누적: 외국인 11.58만, 기관 -6864.00.","foreign_trend":"매수","institution_trend":"매도","comment":"외국인 매수, 기관 매도","foreign_flow":70214.0,"institutional_flow":-1614.0,"data":[{"date":"2026-10-22","foreign_net":4832.0,"institution_net":0.0,"retail_net":-4832.0},{"date":"2026-10-21","foreign_net":29967.0,"institution_net":-1614.0,"retail_net":-28353.0},{"date":"2026-10-20","foreign_net":-1361.0,"institution_net":0.0,"retail_net":1361.0},{"date":"2026-10-19","foreign_net":27298.0,"institution_net":0.0,"retail_net":-27298.0},{"date":"2026-10-16","foreign_net":9478.0,"institution_net":0.0,"retail_net":-9478.0},{"date":"2026-10-15","foreign_net":9550.0,"institution_net":0.0,"retail_net":-9550.0},{"date":"2026-10-14","foreign_net":-8301.0,"institution_net":0.0,"retail_net":8301.0},{"date":"2026-10-13","foreign_net":10925.0,"institution_net":0.0,"retail_net":-10925.0},{"date":"2026-10-12","foreign_net":5335.0,"institution_net":0.0,"retail_net":-5335.0},{"date":"2026-10-08","foreign_net":168.0,"institution_net":-354.0,"retail_net":186.0},{"date":"2026-10-07","foreign_net":-9529.0,"institution_net":454.0,"retail_net":9075.0},{"date":"2026-10-06","foreign_net":-33259.0,"institution_net":0.0,"retail_net":33259.0},{"date":"2026-10-02","foreign_net":1067.0,"institution_net":0.0,"retail_net":-1067.0},{"date":"2026-10-01","foreign_net":35769.0,"institution_net":0.0,"retail_net":-35769.0},{"date":"2026-09-30","foreign_net":-7377.0,"institution_net":0.0,"retail_net":7377.0},{"date":"2026-09-29","foreign_net":5003.0,"institution_net":0.0,"retail_net":-5003.0},{"date":"2026-09-28","foreign_net":8578.0,"institution_net":-558.0,"retail_net":-8020.0},{"date":"2026-09-23","foreign_net":1380.0,"institution_net":-3223.0,"retail_net":1843.0},{"date":"2026-09-22","foreign_net":3652.0,"institution_net":1404.0,"retail_net":-5056.0},{"date":"2026-09-21","foreign_net":-40170.0,"institution_net":-655.0,"retail_net":40825.0},{"date":"2026-09-18","foreign_net":29888.0,"institution_net":3740.0,"retail_net":-33628.0},{"date":"2026-09-17","foreign_net":5248.0,"institution_net":-3474.0,"retail_net":-1774.0},{"date":"2026-09-16","foreign_net":8041.0,"institution_net":-674.0,"retail_net":-7367.0},{"date":"2026-09-15","foreign_net":-7866.0,"institution_net":3458.0,"retail_net":4408.0},{"date":"2026-09-14","foreign_net":2638.0,"institution_net":3544.0,"retail_net":-6182.0},{"date":"2026-09-11","foreign_net":-219.0,"institution_net":-680.0,"retail_net":899.0},{"date":"2026-09-10","foreign_net":1671.0,"institution_net":-132.0,"retail_net":-1539.0},{"date":"2026-09-09","foreign_net":7959.0,"institution_net":200.0,"retail_net":-8159.0},{"date":"2026-09-08","foreign_net":-5429.0,"institution_net":-8300.0,"retail_net":13729.0},{"date":"2026-09-07","foreign_net":20874.0,"institution_net":0.0,"retail_net":-20874.0}],"periods":{"d1":{"foreign_net":4832.0,"institution_net":0,"retail_net":-4832.0},"d3":{"foreign_net":33438.0,"institution_net":-1614.0,"retail_net":-31824.0},"d7":{"foreign_net":71463.0,"institution_net":-1614.0,"retail_net":-69849.0},"d14":{"foreign_net":81939.0,"institution_net":-1514.0,"retail_net":-80425.0},"d30":{"foreign_net":115810.0,"institution_net":-6864.0,"retail_net":-108946.0}}},"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 17.96x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"C","percentile":74,"summary":"매출 +15.8%","metrics":[{"name":"매출 성장률 (QoQ)","value":15.8,"unit":"%","percentile":67,"direction":"higher_better"},{"name":"영업이익 성장률","value":48.5,"unit":"%","percentile":81,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 3.7%","metrics":[{"name":"ROE","value":3.74,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":11.64,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":14.76,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":2.38,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":49,"summary":"RSI 45","metrics":[{"name":"RSI (14)","value":45.0,"unit":"","percentile":45,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":15.3,"unit":"%","percentile":71,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"C","percentile":61,"summary":"유동비율 1.6x, 순차입금비율 0.5x","metrics":[{"name":"유동비율","value":1.58,"unit":"x","percentile":78,"direction":"higher_better","rating":"good","note":"≥ 1.5"},{"name":"순차입금비율","value":0.54,"unit":"x","percentile":62,"direction":"lower_better","rating":"good","note":"≤ 0.6"},{"name":"이자보상배율","value":108.0,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.0,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 17.96x (섹터 중앙 N/Ax)"},"growth":{"grade":"C","reason":"매출 +15.8%"},"profitability":{"grade":"C","reason":"ROE 3.7%"},"momentum":{"grade":"D","reason":"RSI 45"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":2.38,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":3.74,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":5.63,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.57,"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":32.84,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":11.64,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":14.76,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["이동평균선 정배열 상승 추세","전분기 대비 매출 16% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["이동평균선 정배열 상승 추세","전분기 대비 매출 16% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":17.84,"current_pbr":2.0,"per_5y_high":23.38,"per_5y_low":13.22,"per_5y_avg":17.64,"per_percentile":66.7,"pbr_5y_high":5.62,"pbr_5y_low":2.91,"pbr_5y_avg":3.89,"pbr_percentile":0.0,"per_5y_median":16.33,"pbr_5y_median":3.51,"history":[{"quarter":"2025-Q3","per":null,"pbr":3.21},{"quarter":"2025-Q4","per":13.22,"pbr":2.91},{"quarter":"2026-Q1","per":23.38,"pbr":5.62},{"quarter":"2026-Q2","per":16.33,"pbr":3.82},{"quarter":"현재","per":17.84,"pbr":2.0}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2025-Q3","close":5060.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":4765.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":10030.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":7130.0,"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":"AEROSPACE & DEFENSE"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2025-12","per":13.22,"eps":360.4,"close":4765.0,"source":"reported"},{"date":"2026-01","per":21.89,"eps":360.4,"close":7890.0,"source":"reported"},{"date":"2026-02","per":17.7,"eps":360.4,"close":6380.0,"source":"reported"},{"date":"2026-03","per":23.38,"eps":428.97,"close":10030.0,"source":"reported"},{"date":"2026-04","per":32.52,"eps":428.97,"close":13950.0,"source":"reported"},{"date":"2026-05","per":24.55,"eps":428.97,"close":10530.0,"source":"reported"},{"date":"2026-06","per":16.33,"eps":436.62,"close":7130.0,"source":"reported"},{"date":"2026-07","per":13.26,"eps":436.62,"close":5790.0,"source":"reported"},{"date":"2026-08","per":17.09,"eps":436.62,"close":7460.0,"source":"reported"},{"date":"2026-09","per":18.14,"eps":436.62,"close":7920.0,"source":"reported"},{"date":"2026-10","per":16.31,"eps":436.62,"close":7120.0,"source":"reported"}],"trailing_per_history_meta":{"avg":19.49,"std":5.44,"upper_1sd":24.93,"lower_1sd":14.05,"current":16.31,"count":11},"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":"18.0배"},{"label":"PBR","value":"2.0배"},{"label":"ROE","value":"3.7%"}],"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":"2026-10-22","age_days":2,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"}],"oldest":{"key":"technical","label":"기술지표","age_days":2},"summary":"가격 1일 전 · 기술지표 2일 전 · 수급 2일 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":"2026-10-23T21:12:36.414218+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-22"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-22"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"fundamental":{"status":"available"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.037360128831623325,"dividend_yield":null,"eps":143.0,"revenue":11583711330.0,"operating_income":1665586489.0,"net_income":2100953034.0,"market_cap":null,"profit_margin":0.18137132169021342,"operating_margin":0.14378694716661244,"roa":0.023785661148636308,"gross_margin":0.32842897665682763,"total_equity":56235165662.0,"total_assets":88328553109.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":38.46,"pbr":4.02,"roe":0.025846311450850236,"dividend_yield":null,"eps":97.26,"revenue":10004468336.0,"operating_income":1121913560.0,"net_income":1391543924.0,"market_cap":214600000000.0,"profit_margin":0.139092241313082,"operating_margin":0.11214124752266096,"roa":0.016777700836445985,"gross_margin":0.306087728718261,"total_equity":53839168759.0,"total_assets":82940084435.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.03856905708322553,"dividend_yield":null,"eps":133.16,"revenue":13519624887.0,"operating_income":1570221740.0,"net_income":1905204636.0,"market_cap":null,"profit_margin":0.14092141253356655,"operating_margin":0.11614388365981,"roa":0.023058567311263663,"gross_margin":0.24948991789286765,"total_equity":49397231358.0,"total_assets":82624588522.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.019023262495929633,"dividend_yield":null,"eps":63.2,"revenue":7600895277.0,"operating_income":612677613.0,"net_income":904172619.0,"market_cap":null,"profit_margin":0.11895606846945907,"operating_margin":0.08060598004210603,"roa":0.011721564877952487,"gross_margin":0.31118753420499207,"total_equity":47529839805.0,"total_assets":77137534827.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.04172200989095938,"dividend_yield":null,"eps":135.35,"revenue":10399379687.0,"operating_income":1581985166.0,"net_income":1936585479.0,"market_cap":null,"profit_margin":0.18622124946749238,"operating_margin":0.15212303172059383,"roa":0.026994639619623232,"gross_margin":0.3214645512153998,"total_equity":46416399499.0,"total_assets":71739630767.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.009491694876686146,"dividend_yield":null,"eps":28.69,"revenue":6654463397.0,"operating_income":291345632.0,"net_income":410544756.0,"market_cap":null,"profit_margin":0.06169464485822913,"operating_margin":0.04378198730965234,"roa":0.005753516637075728,"gross_margin":0.2492217405159468,"total_equity":43253050307.0,"total_assets":71355447789.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.09777088785429831,"dividend_yield":null,"eps":-286.89,"revenue":32672118780.0,"operating_income":1685721027.0,"net_income":-4104771699.0,"market_cap":null,"profit_margin":-0.12563530778765122,"operating_margin":0.05159509361333192,"roa":-0.05958356887126929,"gross_margin":0.25971944109711026,"total_equity":41983578027.0,"total_assets":68891000938.0}],"current_price":7790.0,"change_pct":3.87,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2024-11-19","close":5860.0},{"date":"2024-11-20","close":6540.0},{"date":"2024-11-21","close":5780.0},{"date":"2024-11-22","close":5140.0},{"date":"2024-11-25","close":4705.0},{"date":"2024-11-26","close":4755.0},{"date":"2024-11-27","close":4880.0},{"date":"2024-11-28","close":4885.0},{"date":"2024-11-29","close":5800.0},{"date":"2024-12-02","close":5690.0},{"date":"2024-12-03","close":5510.0},{"date":"2024-12-04","close":5460.0},{"date":"2024-12-05","close":4850.0},{"date":"2024-12-06","close":4280.0},{"date":"2024-12-09","close":3605.0},{"date":"2024-12-10","close":3850.0},{"date":"2024-12-11","close":3930.0},{"date":"2024-12-12","close":4020.0},{"date":"2024-12-13","close":4000.0},{"date":"2024-12-16","close":4315.0},{"date":"2024-12-17","close":4365.0},{"date":"2024-12-18","close":4700.0},{"date":"2024-12-19","close":4330.0},{"date":"2024-12-20","close":4010.0},{"date":"2024-12-23","close":4125.0},{"date":"2024-12-24","close":4035.0},{"date":"2024-12-26","close":3855.0},{"date":"2024-12-27","close":3660.0},{"date":"2024-12-30","close":3905.0},{"date":"2025-01-02","close":4100.0},{"date":"2025-01-03","close":4045.0},{"date":"2025-01-06","close":4025.0},{"date":"2025-01-07","close":4000.0},{"date":"2025-01-08","close":3890.0},{"date":"2025-01-09","close":3850.0},{"date":"2025-01-10","close":3865.0},{"date":"2025-01-13","close":3800.0},{"date":"2025-01-14","close":3770.0},{"date":"2025-01-15","close":3825.0},{"date":"2025-01-16","close":3825.0},{"date":"2025-01-17","close":3775.0},{"date":"2025-01-20","close":3850.0},{"date":"2025-01-21","close":3845.0},{"date":"2025-01-22","close":3925.0},{"date":"2025-01-23","close":3840.0},{"date":"2025-01-24","close":4200.0},{"date":"2025-01-31","close":4340.0},{"date":"2025-02-03","close":4455.0},{"date":"2025-02-04","close":4385.0},{"date":"2025-02-05","close":4445.0},{"date":"2025-02-06","close":4535.0},{"date":"2025-02-07","close":4700.0},{"date":"2025-02-10","close":4655.0},{"date":"2025-02-11","close":5450.0},{"date":"2025-02-12","close":6040.0},{"date":"2025-02-13","close":6050.0},{"date":"2025-02-14","close":5830.0},{"date":"2025-02-17","close":6090.0},{"date":"2025-02-18","close":6510.0},{"date":"2025-02-19","close":6180.0},{"date":"2025-02-20","close":5850.0},{"date":"2025-02-21","close":6130.0},{"date":"2025-02-24","close":5750.0},{"date":"2025-02-25","close":5750.0},{"date":"2025-02-26","close":5550.0},{"date":"2025-02-27","close":5190.0},{"date":"2025-02-28","close":5050.0},{"date":"2025-03-04","close":6190.0},{"date":"2025-03-05","close":6350.0},{"date":"2025-03-06","close":6150.0},{"date":"2025-03-07","close":6110.0},{"date":"2025-03-10","close":6160.0},{"date":"2025-03-11","close":5890.0},{"date":"2025-03-12","close":5560.0},{"date":"2025-03-13","close":5650.0},{"date":"2025-03-14","close":5620.0},{"date":"2025-03-17","close":5740.0},{"date":"2025-03-18","close":5740.0},{"date":"2025-03-19","close":5900.0},{"date":"2025-03-20","close":5570.0},{"date":"2025-03-21","close":5270.0},{"date":"2025-03-24","close":5470.0},{"date":"2025-03-25","close":5080.0},{"date":"2025-03-26","close":5170.0},{"date":"2025-03-27","close":4935.0},{"date":"2025-03-28","close":4610.0},{"date":"2025-03-31","close":4505.0},{"date":"2025-04-01","close":4660.0},{"date":"2025-04-02","close":4500.0},{"date":"2025-04-03","close":4450.0},{"date":"2025-04-04","close":4495.0},{"date":"2025-04-07","close":4115.0},{"date":"2025-04-08","close":4300.0},{"date":"2025-04-09","close":4085.0},{"date":"2025-04-10","close":4720.0},{"date":"2025-04-11","close":4790.0},{"date":"2025-04-14","close":5230.0},{"date":"2025-04-15","close":5090.0},{"date":"2025-04-16","close":5200.0},{"date":"2025-04-17","close":5670.0},{"date":"2025-04-18","close":5390.0},{"date":"2025-04-21","close":5310.0},{"date":"2025-04-22","close":5280.0},{"date":"2025-04-23","close":5300.0},{"date":"2025-04-24","close":5270.0},{"date":"2025-04-25","close":5170.0},{"date":"2025-04-28","close":5150.0},{"date":"2025-04-29","close":5210.0},{"date":"2025-04-30","close":5110.0},{"date":"2025-05-02","close":5000.0},{"date":"2025-05-07","close":5350.0},{"date":"2025-05-08","close":5480.0},{"date":"2025-05-09","close":5620.0},{"date":"2025-05-12","close":5130.0},{"date":"2025-05-13","close":5080.0},{"date":"2025-05-14","close":5020.0},{"date":"2025-05-15","close":5010.0},{"date":"2025-05-16","close":4935.0},{"date":"2025-05-19","close":4715.0},{"date":"2025-05-20","close":4610.0},{"date":"2025-05-21","close":4770.0},{"date":"2025-05-22","close":4495.0},{"date":"2025-05-23","close":4435.0},{"date":"2025-05-26","close":4540.0},{"date":"2025-05-27","close":4620.0},{"date":"2025-05-28","close":4500.0},{"date":"2025-05-29","close":4455.0},{"date":"2025-05-30","close":4385.0},{"date":"2025-06-02","close":4440.0},{"date":"2025-06-04","close":4545.0},{"date":"2025-06-05","close":4540.0},{"date":"2025-06-09","close":4560.0},{"date":"2025-06-10","close":4695.0},{"date":"2025-06-11","close":4645.0},{"date":"2025-06-12","close":4715.0},{"date":"2025-06-13","close":5170.0},{"date":"2025-06-16","close":4925.0},{"date":"2025-06-17","close":4745.0},{"date":"2025-06-18","close":4700.0},{"date":"2025-06-19","close":4825.0},{"date":"2025-06-20","close":4765.0},{"date":"2025-06-23","close":4615.0},{"date":"2025-06-24","close":4470.0},{"date":"2025-06-25","close":4440.0},{"date":"2025-06-26","close":4725.0},{"date":"2025-06-27","close":4580.0},{"date":"2025-06-30","close":4640.0},{"date":"2025-07-01","close":4960.0},{"date":"2025-07-02","close":4725.0},{"date":"2025-07-03","close":4625.0},{"date":"2025-07-04","close":4625.0},{"date":"2025-07-07","close":4490.0},{"date":"2025-07-08","close":4435.0},{"date":"2025-07-09","close":4530.0},{"date":"2025-07-10","close":4510.0},{"date":"2025-07-11","close":4475.0},{"date":"2025-07-14","close":4420.0},{"date":"2025-07-15","close":4405.0},{"date":"2025-07-16","close":4350.0},{"date":"2025-07-17","close":4425.0},{"date":"2025-07-18","close":4455.0},{"date":"2025-07-21","close":4470.0},{"date":"2025-07-22","close":4355.0},{"date":"2025-07-23","close":4280.0},{"date":"2025-07-24","close":4245.0},{"date":"2025-07-25","close":4275.0},{"date":"2025-07-28","close":4380.0},{"date":"2025-07-29","close":4695.0},{"date":"2025-07-30","close":4505.0},{"date":"2025-07-31","close":4420.0},{"date":"2025-08-01","close":4160.0},{"date":"2025-08-04","close":4250.0},{"date":"2025-08-05","close":4320.0},{"date":"2025-08-06","close":4405.0},{"date":"2025-08-07","close":4370.0},{"date":"2025-08-08","close":4280.0},{"date":"2025-08-11","close":4275.0},{"date":"2025-08-12","close":4155.0},{"date":"2025-08-13","close":4115.0},{"date":"2025-08-14","close":4110.0},{"date":"2025-08-18","close":4225.0},{"date":"2025-08-19","close":4305.0},{"date":"2025-08-20","close":4225.0},{"date":"2025-08-21","close":4300.0},{"date":"2025-08-22","close":4530.0},{"date":"2025-08-25","close":4545.0},{"date":"2025-08-26","close":4450.0},{"date":"2025-08-27","close":4375.0},{"date":"2025-08-28","close":4460.0},{"date":"2025-08-29","close":4390.0},{"date":"2025-09-01","close":4340.0},{"date":"2025-09-02","close":4425.0},{"date":"2025-09-03","close":4455.0},{"date":"2025-09-04","close":4450.0},{"date":"2025-09-05","close":4520.0},{"date":"2025-09-08","close":4700.0},{"date":"2025-09-09","close":4800.0},{"date":"2025-09-10","close":4850.0},{"date":"2025-09-11","close":5040.0},{"date":"2025-09-12","close":5020.0},{"date":"2025-09-15","close":4975.0},{"date":"2025-09-16","close":5270.0},{"date":"2025-09-17","close":5270.0},{"date":"2025-09-18","close":5220.0},{"date":"2025-09-19","close":5240.0},{"date":"2025-09-22","close":5540.0},{"date":"2025-09-23","close":5470.0},{"date":"2025-09-24","close":5010.0},{"date":"2025-09-25","close":4945.0},{"date":"2025-09-26","close":4735.0},{"date":"2025-09-29","close":4820.0},{"date":"2025-09-30","close":5060.0},{"date":"2025-10-01","close":5110.0},{"date":"2025-10-02","close":5090.0},{"date":"2025-10-10","close":4960.0},{"date":"2025-10-13","close":4910.0},{"date":"2025-10-14","close":4700.0},{"date":"2025-10-15","close":5040.0},{"date":"2025-10-16","close":4865.0},{"date":"2025-10-17","close":4685.0},{"date":"2025-10-20","close":4900.0},{"date":"2025-10-21","close":4900.0},{"date":"2025-10-22","close":4845.0},{"date":"2025-10-23","close":4750.0},{"date":"2025-10-24","close":4750.0},{"date":"2025-10-27","close":4715.0},{"date":"2025-10-28","close":4780.0},{"date":"2025-10-29","close":4900.0},{"date":"2025-10-30","close":4710.0},{"date":"2025-10-31","close":4610.0},{"date":"2025-11-03","close":4570.0},{"date":"2025-11-04","close":4510.0},{"date":"2025-11-05","close":4390.0},{"date":"2025-11-06","close":4385.0},{"date":"2025-11-07","close":4300.0},{"date":"2025-11-10","close":4300.0},{"date":"2025-11-11","close":4165.0},{"date":"2025-11-12","close":4295.0},{"date":"2025-11-13","close":4300.0},{"date":"2025-11-14","close":4200.0},{"date":"2025-11-17","close":4235.0},{"date":"2025-11-18","close":4065.0},{"date":"2025-11-19","close":4055.0},{"date":"2025-11-20","close":4135.0},{"date":"2025-11-21","close":4050.0},{"date":"2025-11-24","close":3950.0},{"date":"2025-11-25","close":3900.0},{"date":"2025-11-26","close":3960.0},{"date":"2025-11-27","close":3900.0},{"date":"2025-11-28","close":4010.0},{"date":"2025-12-01","close":3955.0},{"date":"2025-12-02","close":3965.0},{"date":"2025-12-03","close":4025.0},{"date":"2025-12-04","close":3920.0},{"date":"2025-12-05","close":3960.0},{"date":"2025-12-08","close":4245.0},{"date":"2025-12-09","close":4150.0},{"date":"2025-12-10","close":4140.0},{"date":"2025-12-11","close":4210.0},{"date":"2025-12-12","close":4255.0},{"date":"2025-12-15","close":4400.0},{"date":"2025-12-16","close":4315.0},{"date":"2025-12-17","close":4400.0},{"date":"2025-12-18","close":4305.0},{"date":"2025-12-19","close":4965.0},{"date":"2025-12-22","close":5000.0},{"date":"2025-12-23","close":4820.0},{"date":"2025-12-24","close":4885.0},{"date":"2025-12-26","close":4920.0},{"date":"2025-12-29","close":4910.0},{"date":"2025-12-30","close":4765.0},{"date":"2026-01-02","close":5080.0},{"date":"2026-01-05","close":5030.0},{"date":"2026-01-06","close":5300.0},{"date":"2026-01-07","close":5400.0},{"date":"2026-01-08","close":5260.0},{"date":"2026-01-09","close":5260.0},{"date":"2026-01-12","close":5720.0},{"date":"2026-01-13","close":5930.0},{"date":"2026-01-14","close":5620.0},{"date":"2026-01-15","close":5600.0},{"date":"2026-01-16","close":5340.0},{"date":"2026-01-19","close":5630.0},{"date":"2026-01-20","close":6150.0},{"date":"2026-01-21","close":5880.0},{"date":"2026-01-22","close":5780.0},{"date":"2026-01-23","close":5750.0},{"date":"2026-01-26","close":6130.0},{"date":"2026-01-27","close":6060.0},{"date":"2026-01-28","close":6110.0},{"date":"2026-01-29","close":7200.0},{"date":"2026-01-30","close":7890.0},{"date":"2026-02-02","close":8220.0},{"date":"2026-02-03","close":8790.0},{"date":"2026-02-04","close":8120.0},{"date":"2026-02-05","close":7700.0},{"date":"2026-02-06","close":7730.0},{"date":"2026-02-09","close":7360.0},{"date":"2026-02-10","close":7350.0},{"date":"2026-02-11","close":7310.0},{"date":"2026-02-12","close":7280.0},{"date":"2026-02-13","close":7180.0},{"date":"2026-02-19","close":7270.0},{"date":"2026-02-20","close":7670.0},{"date":"2026-02-23","close":6800.0},{"date":"2026-02-24","close":6620.0},{"date":"2026-02-25","close":6620.0},{"date":"2026-02-26","close":6530.0},{"date":"2026-02-27","close":6380.0},{"date":"2026-03-03","close":6940.0},{"date":"2026-03-04","close":5560.0},{"date":"2026-03-05","close":6320.0},{"date":"2026-03-06","close":7380.0},{"date":"2026-03-09","close":7410.0},{"date":"2026-03-10","close":7570.0},{"date":"2026-03-11","close":8250.0},{"date":"2026-03-12","close":8140.0},{"date":"2026-03-13","close":10100.0},{"date":"2026-03-16","close":10910.0},{"date":"2026-03-17","close":10210.0},{"date":"2026-03-18","close":10020.0},{"date":"2026-03-19","close":10000.0},{"date":"2026-03-20","close":9450.0},{"date":"2026-03-23","close":8760.0},{"date":"2026-03-24","close":9100.0},{"date":"2026-03-25","close":11020.0},{"date":"2026-03-26","close":10650.0},{"date":"2026-03-27","close":10650.0},{"date":"2026-03-30","close":11000.0},{"date":"2026-03-31","close":10030.0},{"date":"2026-04-01","close":11820.0},{"date":"2026-04-02","close":10630.0},{"date":"2026-04-03","close":12150.0},{"date":"2026-04-06","close":12260.0},{"date":"2026-04-07","close":11270.0},{"date":"2026-04-08","close":10950.0},{"date":"2026-04-09","close":11230.0},{"date":"2026-04-10","close":11680.0},{"date":"2026-04-13","close":14400.0},{"date":"2026-04-14","close":14850.0},{"date":"2026-04-15","close":14060.0},{"date":"2026-04-16","close":13210.0},{"date":"2026-04-17","close":14950.0},{"date":"2026-04-20","close":15770.0},{"date":"2026-04-21","close":15000.0},{"date":"2026-04-22","close":15980.0},{"date":"2026-04-23","close":15500.0},{"date":"2026-04-24","close":15100.0},{"date":"2026-04-27","close":14210.0},{"date":"2026-04-28","close":13390.0},{"date":"2026-04-29","close":13250.0},{"date":"2026-04-30","close":13950.0},{"date":"2026-05-04","close":14710.0},{"date":"2026-05-06","close":14010.0},{"date":"2026-05-07","close":13540.0},{"date":"2026-05-08","close":12430.0},{"date":"2026-05-11","close":12170.0},{"date":"2026-05-12","close":11920.0},{"date":"2026-05-13","close":11300.0},{"date":"2026-05-14","close":11650.0},{"date":"2026-05-15","close":12210.0},{"date":"2026-05-18","close":12180.0},{"date":"2026-05-19","close":12830.0},{"date":"2026-05-20","close":12710.0},{"date":"2026-05-21","close":12590.0},{"date":"2026-05-22","close":13610.0},{"date":"2026-05-26","close":14520.0},{"date":"2026-05-27","close":13020.0},{"date":"2026-05-28","close":12670.0},{"date":"2026-05-29","close":10530.0},{"date":"2026-06-01","close":9970.0},{"date":"2026-06-02","close":9460.0},{"date":"2026-06-04","close":10220.0},{"date":"2026-06-05","close":9540.0},{"date":"2026-06-08","close":8590.0},{"date":"2026-06-09","close":8630.0},{"date":"2026-06-10","close":8490.0},{"date":"2026-06-11","close":8180.0},{"date":"2026-06-12","close":8150.0},{"date":"2026-06-15","close":8340.0},{"date":"2026-06-16","close":9640.0},{"date":"2026-06-17","close":9700.0},{"date":"2026-06-18","close":9010.0},{"date":"2026-06-19","close":8040.0},{"date":"2026-06-22","close":7700.0},{"date":"2026-06-23","close":7040.0},{"date":"2026-06-24","close":7300.0},{"date":"2026-06-25","close":6930.0},{"date":"2026-06-26","close":6480.0},{"date":"2026-06-29","close":7170.0},{"date":"2026-06-30","close":7130.0},{"date":"2026-07-01","close":7630.0},{"date":"2026-07-02","close":6920.0},{"date":"2026-07-03","close":7030.0},{"date":"2026-07-06","close":6960.0},{"date":"2026-07-07","close":6600.0},{"date":"2026-07-08","close":5990.0},{"date":"2026-07-09","close":6010.0},{"date":"2026-07-10","close":6550.0},{"date":"2026-07-13","close":5980.0},{"date":"2026-07-14","close":5710.0},{"date":"2026-07-15","close":6110.0},{"date":"2026-07-16","close":5900.0},{"date":"2026-07-20","close":5710.0},{"date":"2026-07-21","close":5570.0},{"date":"2026-07-22","close":5650.0},{"date":"2026-07-23","close":6320.0},{"date":"2026-07-24","close":6220.0},{"date":"2026-07-27","close":6040.0},{"date":"2026-07-28","close":5570.0},{"date":"2026-07-29","close":4970.0},{"date":"2026-07-30","close":4995.0},{"date":"2026-07-31","close":5790.0},{"date":"2026-08-03","close":6080.0},{"date":"2026-08-04","close":6630.0},{"date":"2026-08-05","close":7140.0},{"date":"2026-08-06","close":7110.0},{"date":"2026-08-07","close":7110.0},{"date":"2026-08-10","close":7760.0},{"date":"2026-08-11","close":7980.0},{"date":"2026-08-12","close":8030.0},{"date":"2026-08-13","close":8010.0},{"date":"2026-08-14","close":7770.0},{"date":"2026-08-18","close":7540.0},{"date":"2026-08-19","close":7310.0},{"date":"2026-08-20","close":7240.0},{"date":"2026-08-21","close":6740.0},{"date":"2026-08-24","close":6740.0},{"date":"2026-08-25","close":7150.0},{"date":"2026-08-26","close":7190.0},{"date":"2026-08-27","close":7240.0},{"date":"2026-08-28","close":7370.0},{"date":"2026-08-31","close":7460.0},{"date":"2026-09-01","close":7100.0},{"date":"2026-09-02","close":7040.0},{"date":"2026-09-03","close":6930.0},{"date":"2026-09-04","close":6670.0},{"date":"2026-09-07","close":6910.0},{"date":"2026-09-08","close":6800.0},{"date":"2026-09-09","close":6920.0},{"date":"2026-09-10","close":7000.0},{"date":"2026-09-11","close":6980.0},{"date":"2026-09-14","close":6750.0},{"date":"2026-09-15","close":6850.0},{"date":"2026-09-16","close":6970.0},{"date":"2026-09-17","close":7250.0},{"date":"2026-09-18","close":7900.0},{"date":"2026-09-21","close":7820.0},{"date":"2026-09-22","close":7660.0},{"date":"2026-09-23","close":7810.0},{"date":"2026-09-28","close":7930.0},{"date":"2026-09-29","close":8010.0},{"date":"2026-09-30","close":7920.0},{"date":"2026-10-01","close":8250.0},{"date":"2026-10-02","close":8600.0},{"date":"2026-10-06","close":8610.0},{"date":"2026-10-07","close":8180.0},{"date":"2026-10-08","close":8130.0},{"date":"2026-10-12","close":7560.0},{"date":"2026-10-13","close":7530.0},{"date":"2026-10-14","close":7380.0},{"date":"2026-10-15","close":6770.0},{"date":"2026-10-16","close":7430.0},{"date":"2026-10-19","close":7680.0},{"date":"2026-10-20","close":7150.0},{"date":"2026-10-21","close":7420.0},{"date":"2026-10-22","close":7490.0},{"date":"2026-10-23","close":7120.0}],"chart_data":[{"date":"2024-11-19","open":7800,"high":8410,"low":5810,"close":5860,"volume":18066059},{"date":"2024-11-20","open":5750,"high":6800,"low":5550,"close":6540,"volume":14219738},{"date":"2024-11-21","open":6170,"high":6280,"low":5780,"close":5780,"volume":2516168},{"date":"2024-11-22","open":5850,"high":5990,"low":5120,"close":5140,"volume":1912575},{"date":"2024-11-25","open":5060,"high":5150,"low":4640,"close":4705,"volume":1202368},{"date":"2024-11-26","open":4700,"high":5340,"low":4410,"close":4755,"volume":4624875},{"date":"2024-11-27","open":4685,"high":5350,"low":4670,"close":4880,"volume":2345032},{"date":"2024-11-28","open":4960,"high":5310,"low":4830,"close":4885,"volume":1279658,"rsi_14":31.91},{"date":"2024-11-29","open":4960,"high":6190,"low":4840,"close":5800,"volume":13766514,"rsi_14":37.37},{"date":"2024-12-02","open":5610,"high":6270,"low":5450,"close":5690,"volume":6801057,"rsi_14":48.03},{"date":"2024-12-03","open":5620,"high":6020,"low":5450,"close":5510,"volume":2381264,"rsi_14":60.16,"sma_20":5386.0},{"date":"2024-12-04","open":5510,"high":5890,"low":5210,"close":5460,"volume":2990397,"rsi_14":76.31,"sma_20":5314.5},{"date":"2024-12-05","open":5460,"high":5560,"low":4835,"close":4850,"volume":877282,"rsi_14":52.38,"sma_20":5167.5},{"date":"2024-12-06","open":4875,"high":4970,"low":4195,"close":4280,"volume":795163,"rsi_14":37.7,"sma_20":5124.5},{"date":"2024-12-09","open":4160,"high":4160,"low":3600,"close":3605,"volume":502210,"rsi_14":29.42,"sma_20":4971.5},{"date":"2024-12-10","open":3635,"high":4030,"low":3620,"close":3850,"volume":320358,"rsi_14":10.04,"sma_20":4926.25},{"date":"2024-12-11","open":3920,"high":4065,"low":3855,"close":3930,"volume":161252,"rsi_14":13.49,"sma_20":4833.5},{"date":"2024-12-12","open":3930,"high":4080,"low":3890,"close":4020,"volume":203326,"rsi_14":17.89,"sma_20":4742.75},{"date":"2024-12-13","open":3990,"high":4095,"low":3955,"close":4000,"volume":137232,"rsi_14":18.12,"sma_20":4609.5},{"date":"2024-12-16","open":4170,"high":4360,"low":4095,"close":4315,"volume":679184,"rsi_14":36.59,"sma_20":4450.75},{"date":"2024-12-17","open":4340,"high":4770,"low":4120,"close":4365,"volume":1317448,"rsi_14":52.88,"sma_20":4324.75},{"date":"2024-12-18","open":4495,"high":4720,"low":4315,"close":4700,"volume":968887,"rsi_14":98.24,"sma_20":4191.5},{"date":"2024-12-19","open":4505,"high":4535,"low":4325,"close":4330,"volume":751734,"rsi_14":69.05,"sma_20":4139.5},{"date":"2024-12-20","open":4330,"high":4335,"low":3995,"close":4010,"volume":251571,"rsi_14":52.67,"sma_20":4112.5},{"date":"2024-12-23","open":4055,"high":4210,"low":4025,"close":4125,"volume":156683,"rsi_14":53.44,"sma_20":4164.5},{"date":"2024-12-24","open":4155,"high":4205,"low":4030,"close":4035,"volume":104650,"rsi_14":51.1,"sma_20":4183.0},{"date":"2024-12-26","open":4050,"high":4070,"low":3835,"close":3855,"volume":160759,"rsi_14":35.6,"sma_20":4480.75},{"date":"2024-12-27","open":3875,"high":3875,"low":3650,"close":3660,"volume":128450,"rsi_14":39.94,"sma_20":4419.5},{"date":"2024-12-30","open":3620,"high":3950,"low":3595,"close":3905,"volume":102557,"rsi_14":55.66,"sma_20":4324.75},{"date":"2025-01-02","open":3925,"high":4115,"low":3915,"close":4100,"volume":149803,"rsi_14":54.81,"sma_20":4245.25},{"date":"2025-01-03","open":4060,"high":4175,"low":3985,"close":4045,"volume":138211,"rsi_14":52.23,"sma_20":4172.0},{"date":"2025-01-06","open":4010,"high":4050,"low":3970,"close":4025,"volume":117980,"rsi_14":50.1,"sma_20":4100.25},{"date":"2025-01-07","open":4030,"high":4090,"low":3995,"close":4000,"volume":129002,"rsi_14":50.0,"sma_20":4057.75},{"date":"2025-01-08","open":3915,"high":3980,"low":3870,"close":3890,"volume":128414,"rsi_14":40.78,"sma_20":4038.25},{"date":"2025-01-09","open":3855,"high":3875,"low":3715,"close":3850,"volume":147238,"rsi_14":38.78,"sma_20":4050.5},{"date":"2025-01-10","open":3850,"high":3925,"low":3795,"close":3865,"volume":64101,"rsi_14":28.86,"sma_20":4051.25},{"date":"2025-01-13","open":3865,"high":3865,"low":3730,"close":3800,"volume":86336,"rsi_14":34.13,"sma_20":4044.75},{"date":"2025-01-14","open":3800,"high":3880,"low":3740,"close":3770,"volume":61950,"rsi_14":41.3,"sma_20":4032.25},{"date":"2025-01-15","open":3775,"high":3845,"low":3750,"close":3825,"volume":83995,"rsi_14":38.64,"sma_20":4023.5},{"date":"2025-01-16","open":3860,"high":3860,"low":3775,"close":3825,"volume":56641,"rsi_14":41.46,"sma_20":3999.0},{"date":"2025-01-17","open":3845,"high":3845,"low":3770,"close":3775,"volume":56027,"rsi_14":46.36,"sma_20":3969.5},{"date":"2025-01-20","open":3780,"high":3990,"low":3760,"close":3850,"volume":152594,"rsi_14":59.69,"sma_20":3927.0},{"date":"2025-01-21","open":3930,"high":3970,"low":3815,"close":3845,"volume":131574,"rsi_14":45.95,"sma_20":3902.75},{"date":"2025-01-22","open":3875,"high":3975,"low":3815,"close":3925,"volume":136663,"rsi_14":36.0,"sma_20":3898.5},{"date":"2025-01-23","open":3925,"high":3975,"low":3810,"close":3840,"volume":127074,"rsi_14":34.35,"sma_20":3884.25},{"date":"2025-01-24","open":3825,"high":4835,"low":3780,"close":4200,"volume":8210529,"rsi_14":58.79,"sma_20":3892.5},{"date":"2025-01-31","open":4175,"high":4460,"low":4105,"close":4340,"volume":2518868,"rsi_14":65.32,"sma_20":3916.75},{"date":"2025-02-03","open":4500,"high":4615,"low":4300,"close":4455,"volume":1793958,"rsi_14":75.34,"sma_20":3956.5},{"date":"2025-02-04","open":4440,"high":4505,"low":4295,"close":4385,"volume":607215,"rsi_14":73.36,"sma_20":3980.5},{"date":"2025-02-05","open":4440,"high":5070,"low":4435,"close":4445,"volume":9434834,"rsi_14":74.37,"sma_20":3997.75},{"date":"2025-02-06","open":4470,"high":4630,"low":4325,"close":4535,"volume":1120013,"rsi_14":80.25,"sma_20":4022.25},{"date":"2025-02-07","open":4595,"high":4900,"low":4545,"close":4700,"volume":2986750,"rsi_14":84.44,"sma_20":4056.0},{"date":"2025-02-10","open":4745,"high":4820,"low":4630,"close":4655,"volume":998125,"rsi_14":80.97,"sma_20":4088.75},{"date":"2025-02-11","open":4740,"high":5620,"low":4605,"close":5450,"volume":17901563,"rsi_14":88.06,"sma_20":4166.75},{"date":"2025-02-12","open":5700,"high":6720,"low":5670,"close":6040,"volume":23400079,"rsi_14":92.34,"sma_20":4276.25},{"date":"2025-02-13","open":6010,"high":6430,"low":5780,"close":6050,"volume":5504950,"rsi_14":92.15,"sma_20":4385.5},{"date":"2025-02-14","open":5950,"high":5980,"low":5740,"close":5830,"volume":691907,"rsi_14":85.13,"sma_20":4487.0},{"date":"2025-02-17","open":5950,"high":6090,"low":5950,"close":6090,"volume":512148,"rsi_14":86.02,"sma_20":4603.0},{"date":"2025-02-18","open":6180,"high":6510,"low":6140,"close":6510,"volume":1113167,"rsi_14":89.97,"sma_20":4737.25},{"date":"2025-02-19","open":6310,"high":6500,"low":6110,"close":6180,"volume":1422951,"rsi_14":79.91,"sma_20":4855.0,"sma_60":4582.25},{"date":"2025-02-20","open":6200,"high":6980,"low":5660,"close":5850,"volume":6381763,"rsi_14":71.57,"sma_20":4958.75,"sma_60":4582.08},{"date":"2025-02-21","open":5730,"high":6480,"low":5640,"close":6130,"volume":3880450,"rsi_14":72.85,"sma_20":5072.75,"sma_60":4575.25},{"date":"2025-02-24","open":6000,"high":6090,"low":5510,"close":5750,"volume":991790,"rsi_14":67.17,"sma_20":5168.0,"sma_60":4574.75},{"date":"2025-02-25","open":5800,"high":6240,"low":5580,"close":5750,"volume":1213939,"rsi_14":66.67,"sma_20":5259.25,"sma_60":4584.92},{"date":"2025-02-26","open":5800,"high":5890,"low":5430,"close":5550,"volume":771398,"rsi_14":62.61,"sma_20":5344.75,"sma_60":4599.0},{"date":"2025-02-27","open":5490,"high":5630,"low":5110,"close":5190,"volume":729453,"rsi_14":55.81,"sma_20":5394.25,"sma_60":4606.25},{"date":"2025-02-28","open":5050,"high":5170,"low":4935,"close":5050,"volume":501895,"rsi_14":54.58,"sma_20":5429.75,"sma_60":4609.08},{"date":"2025-03-04","open":5270,"high":6440,"low":5130,"close":6190,"volume":11221391,"rsi_14":57.94,"sma_20":5516.5,"sma_60":4630.83},{"date":"2025-03-05","open":6380,"high":6680,"low":6100,"close":6350,"volume":6716393,"rsi_14":53.66,"sma_20":5614.75,"sma_60":4640.0},{"date":"2025-03-06","open":6530,"high":7140,"low":6060,"close":6150,"volume":9688085,"rsi_14":51.13,"sma_20":5700.0,"sma_60":4647.67},{"date":"2025-03-07","open":6140,"high":6380,"low":5870,"close":6110,"volume":1999890,"rsi_14":53.3,"sma_20":5778.75,"sma_60":4657.67},{"date":"2025-03-10","open":6110,"high":6330,"low":5940,"close":6160,"volume":1229617,"rsi_14":50.87,"sma_20":5851.75,"sma_60":4669.33},{"date":"2025-03-11","open":5890,"high":5940,"low":5610,"close":5890,"volume":876700,"rsi_14":42.01,"sma_20":5913.5,"sma_60":4686.67},{"date":"2025-03-12","open":5880,"high":6030,"low":5560,"close":5560,"volume":1121293,"rsi_14":42.01,"sma_20":5919.0,"sma_60":4708.0},{"date":"2025-03-13","open":5540,"high":5860,"low":5530,"close":5650,"volume":691058,"rsi_14":47.25,"sma_20":5899.5,"sma_60":4742.08},{"date":"2025-03-14","open":5650,"high":6020,"low":5550,"close":5620,"volume":1126290,"rsi_14":42.48,"sma_20":5878.0,"sma_60":4771.58},{"date":"2025-03-17","open":5680,"high":5940,"low":5600,"close":5740,"volume":822524,"rsi_14":49.84,"sma_20":5873.5,"sma_60":4801.75},{"date":"2025-03-18","open":5740,"high":5870,"low":5600,"close":5740,"volume":630930,"rsi_14":49.84,"sma_20":5856.0,"sma_60":4830.42},{"date":"2025-03-19","open":5870,"high":6500,"low":5860,"close":5900,"volume":5786214,"rsi_14":55.66,"sma_20":5825.5,"sma_60":4862.08},{"date":"2025-03-20","open":5900,"high":5900,"low":5570,"close":5570,"volume":666376,"rsi_14":56.21,"sma_20":5795.0,"sma_60":4883.0},{"date":"2025-03-21","open":5450,"high":5580,"low":5060,"close":5270,"volume":606159,"rsi_14":53.42,"sma_20":5766.0,"sma_60":4898.08},{"date":"2025-03-24","open":5200,"high":5750,"low":5180,"close":5470,"volume":881074,"rsi_14":34.21,"sma_20":5733.0,"sma_60":4910.92},{"date":"2025-03-25","open":5470,"high":5480,"low":5060,"close":5080,"volume":410441,"rsi_14":24.7,"sma_20":5699.5,"sma_60":4923.42},{"date":"2025-03-26","open":5090,"high":5210,"low":4985,"close":5170,"volume":259066,"rsi_14":29.58,"sma_20":5670.5,"sma_60":4942.75},{"date":"2025-03-27","open":5070,"high":5160,"low":4935,"close":4935,"volume":254978,"rsi_14":27.36,"sma_20":5639.75,"sma_60":4956.25},{"date":"2025-03-28","open":4935,"high":4935,"low":4595,"close":4610,"volume":305645,"rsi_14":23.0,"sma_20":5610.75,"sma_60":4965.83},{"date":"2025-03-31","open":4500,"high":4705,"low":4470,"close":4505,"volume":266701,"rsi_14":24.4,"sma_20":5583.5,"sma_60":4976.67},{"date":"2025-04-01","open":4525,"high":4760,"low":4525,"close":4660,"volume":208328,"rsi_14":32.21,"sma_20":5507.0,"sma_60":4993.33},{"date":"2025-04-02","open":4665,"high":4705,"low":4470,"close":4500,"volume":179768,"rsi_14":27.88,"sma_20":5414.5,"sma_60":5003.25},{"date":"2025-04-03","open":4350,"high":4555,"low":4350,"close":4450,"volume":162128,"rsi_14":27.67,"sma_20":5329.5,"sma_60":5009.08},{"date":"2025-04-04","open":4360,"high":4575,"low":4345,"close":4495,"volume":271098,"rsi_14":25.54,"sma_20":5248.75,"sma_60":5016.58},{"date":"2025-04-07","open":4325,"high":4455,"low":4035,"close":4115,"volume":268422,"rsi_14":22.22,"sma_20":5146.5,"sma_60":5018.08},{"date":"2025-04-08","open":4200,"high":4600,"low":4135,"close":4300,"volume":512061,"rsi_14":22.88,"sma_20":5067.0,"sma_60":5023.08},{"date":"2025-04-09","open":4215,"high":4350,"low":4040,"close":4085,"volume":186436,"rsi_14":23.81,"sma_20":4993.25,"sma_60":5026.33},{"date":"2025-04-10","open":4270,"high":4955,"low":4265,"close":4720,"volume":2488405,"rsi_14":41.32,"sma_20":4946.75,"sma_60":5040.83},{"date":"2025-04-11","open":4530,"high":4975,"low":4525,"close":4790,"volume":898528,"rsi_14":38.82,"sma_20":4905.25,"sma_60":5056.25},{"date":"2025-04-14","open":4790,"high":5230,"low":4735,"close":5230,"volume":785621,"rsi_14":52.43,"sma_20":4879.75,"sma_60":5080.08},{"date":"2025-04-15","open":5200,"high":5210,"low":5020,"close":5090,"volume":416655,"rsi_14":48.73,"sma_20":4847.25,"sma_60":5102.08},{"date":"2025-04-16","open":5100,"high":5490,"low":5010,"close":5200,"volume":865231,"rsi_14":54.39,"sma_20":4812.25,"sma_60":5125.0},{"date":"2025-04-17","open":5570,"high":6060,"low":5340,"close":5670,"volume":10122322,"rsi_14":66.77,"sma_20":4817.25,"sma_60":5155.75},{"date":"2025-04-18","open":5660,"high":5710,"low":5370,"close":5390,"volume":940589,"rsi_14":63.27,"sma_20":4823.25,"sma_60":5182.67},{"date":"2025-04-21","open":5430,"high":5450,"low":5290,"close":5310,"volume":383594,"rsi_14":59.97,"sma_20":4815.25,"sma_60":5207.0},{"date":"2025-04-22","open":5250,"high":5600,"low":5200,"close":5280,"volume":620520,"rsi_14":62.46,"sma_20":4825.25,"sma_60":5230.92},{"date":"2025-04-23","open":5330,"high":5370,"low":5200,"close":5300,"volume":281058,"rsi_14":63.71,"sma_20":4831.75,"sma_60":5253.83},{"date":"2025-04-24","open":5390,"high":5410,"low":5190,"close":5270,"volume":209479,"rsi_14":62.56,"sma_20":4848.5,"sma_60":5277.67},{"date":"2025-04-25","open":5310,"high":5330,"low":5150,"close":5170,"volume":223727,"rsi_14":68.81,"sma_20":4876.5,"sma_60":5293.83},{"date":"2025-04-28","open":5170,"high":5350,"low":5105,"close":5150,"volume":231341,"rsi_14":66.1,"sma_20":4908.75,"sma_60":5307.33},{"date":"2025-04-29","open":5140,"high":5210,"low":5010,"close":5210,"volume":151302,"rsi_14":72.64,"sma_20":4936.25,"sma_60":5319.92},{"date":"2025-04-30","open":5150,"high":5280,"low":5050,"close":5110,"volume":139149,"rsi_14":60.0,"sma_20":4966.75,"sma_60":5332.0},{"date":"2025-05-02","open":5150,"high":5160,"low":4975,"close":5000,"volume":160152,"rsi_14":55.28,"sma_20":4994.25,"sma_60":5341.25},{"date":"2025-05-07","open":5110,"high":5570,"low":5090,"close":5350,"volume":2377018,"rsi_14":53.16,"sma_20":5037.0,"sma_60":5354.83},{"date":"2025-05-08","open":5380,"high":5830,"low":5380,"close":5480,"volume":2368372,"rsi_14":60.32,"sma_20":5105.25,"sma_60":5367.83},{"date":"2025-05-09","open":5470,"high":5790,"low":5390,"close":5620,"volume":914773,"rsi_14":60.94,"sma_20":5171.25,"sma_60":5383.92},{"date":"2025-05-12","open":5500,"high":5500,"low":5060,"close":5130,"volume":651411,"rsi_14":36.08,"sma_20":5223.5,"sma_60":5378.58},{"date":"2025-05-13","open":5130,"high":5160,"low":4995,"close":5080,"volume":326763,"rsi_14":40.94,"sma_20":5241.5,"sma_60":5362.58},{"date":"2025-05-14","open":5080,"high":5100,"low":4995,"close":5020,"volume":212111,"rsi_14":41.42,"sma_20":5253.0,"sma_60":5345.42},{"date":"2025-05-15","open":5030,"high":5040,"low":4900,"close":5010,"volume":153310,"rsi_14":41.92,"sma_20":5242.0,"sma_60":5331.75},{"date":"2025-05-16","open":4990,"high":5060,"low":4890,"close":4935,"volume":216411,"rsi_14":39.42,"sma_20":5234.25,"sma_60":5312.5},{"date":"2025-05-19","open":4860,"high":4950,"low":4655,"close":4715,"volume":266020,"rsi_14":35.51,"sma_20":5210.0,"sma_60":5282.58},{"date":"2025-05-20","open":4680,"high":4775,"low":4525,"close":4610,"volume":336945,"rsi_14":35.42,"sma_20":5157.0,"sma_60":5256.42,"sma_120":4919.33},{"date":"2025-05-21","open":4710,"high":4890,"low":4710,"close":4770,"volume":198726,"rsi_14":40.78,"sma_20":5126.0,"sma_60":5238.42,"sma_120":4910.25},{"date":"2025-05-22","open":4725,"high":4760,"low":4490,"close":4495,"volume":225019,"rsi_14":34.29,"sma_20":5085.25,"sma_60":5211.17,"sma_120":4893.21},{"date":"2025-05-23","open":4570,"high":4610,"low":4435,"close":4435,"volume":123551,"rsi_14":34.9,"sma_20":5043.0,"sma_60":5189.25,"sma_120":4882.0},{"date":"2025-05-26","open":4425,"high":4625,"low":4420,"close":4540,"volume":111595,"rsi_14":39.69,"sma_20":5005.0,"sma_60":5169.08,"sma_120":4877.0},{"date":"2025-05-27","open":4510,"high":4780,"low":4510,"close":4620,"volume":209917,"rsi_14":31.38,"sma_20":4972.5,"sma_60":5153.58,"sma_120":4876.29},{"date":"2025-05-28","open":4655,"high":4690,"low":4290,"close":4500,"volume":164226,"rsi_14":24.87,"sma_20":4939.0,"sma_60":5142.08,"sma_120":4874.17},{"date":"2025-05-29","open":4500,"high":4540,"low":4445,"close":4455,"volume":90096,"rsi_14":18.6,"sma_20":4904.25,"sma_60":5132.17,"sma_120":4870.62},{"date":"2025-05-30","open":4460,"high":4475,"low":4335,"close":4385,"volume":135708,"rsi_14":24.04,"sma_20":4863.0,"sma_60":5102.08,"sma_120":4866.46},{"date":"2025-06-02","open":4385,"high":4475,"low":4300,"close":4440,"volume":90249,"rsi_14":27.78,"sma_20":4829.5,"sma_60":5070.25,"sma_120":4855.12},{"date":"2025-06-04","open":4565,"high":4570,"low":4440,"close":4545,"volume":101859,"rsi_14":34.01,"sma_20":4806.75,"sma_60":5043.5,"sma_120":4845.58},{"date":"2025-06-05","open":4510,"high":4585,"low":4465,"close":4540,"volume":101869,"rsi_14":34.12,"sma_20":4766.25,"sma_60":5017.33,"sma_120":4837.5},{"date":"2025-06-09","open":4535,"high":4565,"low":4425,"close":4560,"volume":153667,"rsi_14":36.84,"sma_20":4720.25,"sma_60":4990.67,"sma_120":4830.0},{"date":"2025-06-10","open":4515,"high":4740,"low":4510,"close":4695,"volume":273706,"rsi_14":49.25,"sma_20":4674.0,"sma_60":4970.75,"sma_120":4828.71},{"date":"2025-06-11","open":4705,"high":4710,"low":4595,"close":4645,"volume":178165,"rsi_14":51.36,"sma_20":4649.75,"sma_60":4955.5,"sma_120":4831.75},{"date":"2025-06-12","open":4700,"high":4750,"low":4645,"close":4715,"volume":240725,"rsi_14":47.7,"sma_20":4631.5,"sma_60":4939.92,"sma_120":4841.0},{"date":"2025-06-13","open":4710,"high":5370,"low":4650,"close":5170,"volume":4216904,"rsi_14":74.55,"sma_20":4639.0,"sma_60":4932.42,"sma_120":4852.0},{"date":"2025-06-16","open":5250,"high":5380,"low":4840,"close":4925,"volume":1333788,"rsi_14":65.71,"sma_20":4634.75,"sma_60":4918.83,"sma_120":4860.29},{"date":"2025-06-17","open":4820,"high":4825,"low":4630,"close":4745,"volume":710958,"rsi_14":56.27,"sma_20":4625.25,"sma_60":4902.25,"sma_120":4866.33},{"date":"2025-06-18","open":4820,"high":4820,"low":4600,"close":4700,"volume":421105,"rsi_14":52.5,"sma_20":4624.5,"sma_60":4882.25,"sma_120":4872.17},{"date":"2025-06-19","open":4660,"high":4825,"low":4660,"close":4825,"volume":330543,"rsi_14":60.12,"sma_20":4635.25,"sma_60":4869.83,"sma_120":4876.42},{"date":"2025-06-20","open":4755,"high":4855,"low":4675,"close":4765,"volume":439754,"rsi_14":59.57,"sma_20":4635.0,"sma_60":4861.42,"sma_120":4879.75},{"date":"2025-06-23","open":4910,"high":5110,"low":4580,"close":4615,"volume":1014159,"rsi_14":56.76,"sma_20":4641.0,"sma_60":4847.17,"sma_120":4879.04},{"date":"2025-06-24","open":4470,"high":4560,"low":4425,"close":4470,"volume":492814,"rsi_14":50.84,"sma_20":4642.75,"sma_60":4837.0,"sma_120":4880.21},{"date":"2025-06-25","open":4515,"high":4560,"low":4390,"close":4440,"volume":324251,"rsi_14":46.94,"sma_20":4637.75,"sma_60":4824.83,"sma_120":4883.79},{"date":"2025-06-26","open":4595,"high":4725,"low":4435,"close":4725,"volume":527013,"rsi_14":54.64,"sma_20":4643.0,"sma_60":4821.33,"sma_120":4888.79},{"date":"2025-06-27","open":4725,"high":4725,"low":4450,"close":4580,"volume":279887,"rsi_14":50.47,"sma_20":4647.0,"sma_60":4820.83,"sma_120":4893.33},{"date":"2025-06-30","open":4580,"high":4680,"low":4500,"close":4640,"volume":156722,"rsi_14":48.66,"sma_20":4656.25,"sma_60":4823.08,"sma_120":4899.88},{"date":"2025-07-01","open":4705,"high":5090,"low":4705,"close":4960,"volume":1408770,"rsi_14":56.8,"sma_20":4685.0,"sma_60":4828.08,"sma_120":4910.71},{"date":"2025-07-02","open":5070,"high":5070,"low":4710,"close":4725,"volume":364252,"rsi_14":50.2,"sma_20":4699.25,"sma_60":4831.83,"sma_120":4917.54},{"date":"2025-07-03","open":4735,"high":4735,"low":4600,"close":4625,"volume":218535,"rsi_14":37.18,"sma_20":4703.25,"sma_60":4834.75,"sma_120":4921.92},{"date":"2025-07-04","open":4630,"high":4700,"low":4535,"close":4625,"volume":143270,"rsi_14":42.02,"sma_20":4707.5,"sma_60":4836.92,"sma_120":4926.75},{"date":"2025-07-07","open":4620,"high":4620,"low":4480,"close":4490,"volume":145989,"rsi_14":43.05,"sma_20":4704.0,"sma_60":4843.17,"sma_120":4930.62},{"date":"2025-07-08","open":4490,"high":4565,"low":4370,"close":4435,"volume":229599,"rsi_14":42.82,"sma_20":4691.0,"sma_60":4845.42,"sma_120":4934.25},{"date":"2025-07-09","open":4420,"high":4560,"low":4420,"close":4530,"volume":147668,"rsi_14":41.87,"sma_20":4685.25,"sma_60":4852.83,"sma_120":4939.58},{"date":"2025-07-10","open":4575,"high":4575,"low":4500,"close":4510,"volume":120523,"rsi_14":42.82,"sma_20":4675.0,"sma_60":4849.33,"sma_120":4945.08},{"date":"2025-07-11","open":4540,"high":4540,"low":4455,"close":4475,"volume":123527,"rsi_14":45.78,"sma_20":4640.25,"sma_60":4844.08,"sma_120":4950.17},{"date":"2025-07-14","open":4475,"high":4570,"low":4400,"close":4420,"volume":116062,"rsi_14":48.41,"sma_20":4615.0,"sma_60":4830.58,"sma_120":4955.33},{"date":"2025-07-15","open":4445,"high":4465,"low":4390,"close":4405,"volume":132546,"rsi_14":48.87,"sma_20":4598.0,"sma_60":4819.17,"sma_120":4960.62},{"date":"2025-07-16","open":4440,"high":4440,"low":4320,"close":4350,"volume":138827,"rsi_14":35.85,"sma_20":4580.5,"sma_60":4805.0,"sma_120":4965.0},{"date":"2025-07-17","open":4350,"high":4450,"low":4320,"close":4425,"volume":111573,"rsi_14":43.82,"sma_20":4560.5,"sma_60":4784.25,"sma_120":4970.0},{"date":"2025-07-18","open":4410,"high":4455,"low":4360,"close":4455,"volume":90469,"rsi_14":42.45,"sma_20":4545.0,"sma_60":4768.67,"sma_120":4975.67},{"date":"2025-07-21","open":4460,"high":4490,"low":4420,"close":4470,"volume":82210,"rsi_14":23.37,"sma_20":4537.75,"sma_60":4754.67,"sma_120":4980.83},{"date":"2025-07-22","open":4430,"high":4500,"low":4350,"close":4355,"volume":101373,"rsi_14":26.88,"sma_20":4532.0,"sma_60":4739.25,"sma_120":4985.08},{"date":"2025-07-23","open":4355,"high":4375,"low":4270,"close":4280,"volume":95620,"rsi_14":27.74,"sma_20":4524.0,"sma_60":4722.25,"sma_120":4988.04},{"date":"2025-07-24","open":4280,"high":4310,"low":4245,"close":4245,"volume":56824,"rsi_14":26.54,"sma_20":4500.0,"sma_60":4705.17,"sma_120":4991.42},{"date":"2025-07-25","open":4245,"high":4300,"low":4180,"close":4275,"volume":64885,"rsi_14":34.75,"sma_20":4484.75,"sma_60":4690.25,"sma_120":4992.04},{"date":"2025-07-28","open":4265,"high":4900,"low":4260,"close":4380,"volume":3065307,"rsi_14":46.36,"sma_20":4471.75,"sma_60":4677.42,"sma_120":4992.38},{"date":"2025-07-29","open":4370,"high":4950,"low":4300,"close":4695,"volume":3108618,"rsi_14":58.46,"sma_20":4458.5,"sma_60":4668.83,"sma_120":4994.38},{"date":"2025-07-30","open":4655,"high":4730,"low":4505,"close":4505,"volume":554506,"rsi_14":49.78,"sma_20":4447.5,"sma_60":4658.75,"sma_120":4995.38},{"date":"2025-07-31","open":4500,"high":4600,"low":4390,"close":4420,"volume":371297,"rsi_14":47.7,"sma_20":4437.25,"sma_60":4649.08,"sma_120":4995.17},{"date":"2025-08-01","open":4380,"high":4410,"low":4140,"close":4160,"volume":393080,"rsi_14":40.71,"sma_20":4414.0,"sma_60":4629.25,"sma_120":4992.04},{"date":"2025-08-04","open":4160,"high":4290,"low":4125,"close":4250,"volume":158584,"rsi_14":44.75,"sma_20":4402.0,"sma_60":4608.75,"sma_120":4988.29},{"date":"2025-08-05","open":4235,"high":4350,"low":4200,"close":4320,"volume":127190,"rsi_14":48.99,"sma_20":4396.25,"sma_60":4587.08,"sma_120":4985.5},{"date":"2025-08-06","open":4305,"high":4420,"low":4230,"close":4405,"volume":152356,"rsi_14":49.33,"sma_20":4390.0,"sma_60":4575.0,"sma_120":4976.79},{"date":"2025-08-07","open":4370,"high":4470,"low":4360,"close":4370,"volume":128230,"rsi_14":47.18,"sma_20":4383.0,"sma_60":4563.17,"sma_120":4962.88},{"date":"2025-08-08","open":4345,"high":4415,"low":4265,"close":4280,"volume":182014,"rsi_14":43.99,"sma_20":4373.25,"sma_60":4550.83,"sma_120":4948.12},{"date":"2025-08-11","open":4245,"high":4295,"low":4230,"close":4275,"volume":86359,"rsi_14":47.28,"sma_20":4366.0,"sma_60":4538.58,"sma_120":4935.17},{"date":"2025-08-12","open":4225,"high":4300,"low":4130,"close":4155,"volume":159764,"rsi_14":45.87,"sma_20":4353.5,"sma_60":4525.58,"sma_120":4919.04},{"date":"2025-08-13","open":4235,"high":4235,"low":4080,"close":4115,"volume":123137,"rsi_14":45.72,"sma_20":4341.75,"sma_60":4515.58,"sma_120":4899.08},{"date":"2025-08-14","open":4110,"high":4170,"low":4070,"close":4110,"volume":116932,"rsi_14":44.48,"sma_20":4326.0,"sma_60":4507.25,"sma_120":4881.83},{"date":"2025-08-18","open":4240,"high":4240,"low":4100,"close":4225,"volume":77685,"rsi_14":44.85,"sma_20":4314.5,"sma_60":4498.17,"sma_120":4868.29},{"date":"2025-08-19","open":4150,"high":4355,"low":4150,"close":4305,"volume":231264,"rsi_14":34.65,"sma_20":4306.25,"sma_60":4495.0,"sma_120":4853.08},{"date":"2025-08-20","open":4305,"high":4320,"low":4175,"close":4225,"volume":105955,"rsi_14":37.93,"sma_20":4299.75,"sma_60":4491.5,"sma_120":4840.38},{"date":"2025-08-21","open":4230,"high":4390,"low":4230,"close":4300,"volume":132484,"rsi_14":44.78,"sma_20":4300.75,"sma_60":4487.5,"sma_120":4828.29},{"date":"2025-08-22","open":4265,"high":4545,"low":4265,"close":4530,"volume":280605,"rsi_14":66.52,"sma_20":4315.0,"sma_60":4486.0,"sma_120":4819.79},{"date":"2025-08-25","open":4535,"high":4575,"low":4460,"close":4545,"volume":160941,"rsi_14":64.11,"sma_20":4328.5,"sma_60":4486.75,"sma_120":4814.42},{"date":"2025-08-26","open":4545,"high":4565,"low":4390,"close":4450,"volume":137937,"rsi_14":56.07,"sma_20":4332.0,"sma_60":4486.67,"sma_120":4809.42},{"date":"2025-08-27","open":4425,"high":4480,"low":4335,"close":4375,"volume":120979,"rsi_14":48.58,"sma_20":4316.0,"sma_60":4486.5,"sma_120":4794.29},{"date":"2025-08-28","open":4350,"high":4500,"low":4350,"close":4460,"volume":134304,"rsi_14":54.05,"sma_20":4313.75,"sma_60":4486.83,"sma_120":4778.54},{"date":"2025-08-29","open":4460,"high":4510,"low":4390,"close":4390,"volume":107608,"rsi_14":55.05,"sma_20":4312.25,"sma_60":4484.25,"sma_120":4763.88},{"date":"2025-09-01","open":4390,"high":4465,"low":4320,"close":4340,"volume":102943,"rsi_14":52.86,"sma_20":4321.25,"sma_60":4480.92,"sma_120":4749.12},{"date":"2025-09-02","open":4300,"high":4455,"low":4300,"close":4425,"volume":76300,"rsi_14":62.27,"sma_20":4330.0,"sma_60":4478.67,"sma_120":4734.67},{"date":"2025-09-03","open":4390,"high":4455,"low":4375,"close":4455,"volume":58836,"rsi_14":65.6,"sma_20":4336.75,"sma_60":4474.67,"sma_120":4722.71},{"date":"2025-09-04","open":4415,"high":4515,"low":4415,"close":4450,"volume":82643,"rsi_14":65.6,"sma_20":4339.0,"sma_60":4471.42,"sma_120":4713.46},{"date":"2025-09-05","open":4450,"high":4555,"low":4420,"close":4520,"volume":126333,"rsi_14":64.11,"sma_20":4346.5,"sma_60":4468.17,"sma_120":4704.04},{"date":"2025-09-08","open":4520,"high":4770,"low":4500,"close":4700,"volume":342256,"rsi_14":67.25,"sma_20":4367.5,"sma_60":4460.33,"sma_120":4696.38},{"date":"2025-09-09","open":4710,"high":4825,"low":4645,"close":4800,"volume":298767,"rsi_14":74.68,"sma_20":4393.75,"sma_60":4458.25,"sma_120":4688.54},{"date":"2025-09-10","open":4800,"high":4890,"low":4760,"close":4850,"volume":258798,"rsi_14":74.12,"sma_20":4428.5,"sma_60":4460.0,"sma_120":4681.12},{"date":"2025-09-11","open":4850,"high":5100,"low":4850,"close":5040,"volume":583966,"rsi_14":73.18,"sma_20":4474.75,"sma_60":4465.67,"sma_120":4673.96},{"date":"2025-09-12","open":5060,"high":5060,"low":4900,"close":5020,"volume":265987,"rsi_14":71.49,"sma_20":4520.25,"sma_60":4468.92,"sma_120":4669.38},{"date":"2025-09-15","open":5040,"high":5100,"low":4900,"close":4975,"volume":198482,"rsi_14":74.88,"sma_20":4557.75,"sma_60":4472.42,"sma_120":4666.92},{"date":"2025-09-16","open":4910,"high":5310,"low":4910,"close":5270,"volume":706801,"rsi_14":85.1,"sma_20":4606.0,"sma_60":4483.33,"sma_120":4665.25},{"date":"2025-09-17","open":5260,"high":5420,"low":5140,"close":5270,"volume":365478,"rsi_14":84.03,"sma_20":4658.25,"sma_60":4496.67,"sma_120":4666.83},{"date":"2025-09-18","open":5240,"high":5350,"low":5140,"close":5220,"volume":171990,"rsi_14":86.96,"sma_20":4705.25,"sma_60":4510.0,"sma_120":4667.42},{"date":"2025-09-19","open":5240,"high":5250,"low":5110,"close":5240,"volume":112046,"rsi_14":90.91,"sma_20":4740.75,"sma_60":4518.58,"sma_120":4669.96},{"date":"2025-09-22","open":5280,"high":5620,"low":5260,"close":5540,"volume":513639,"rsi_14":92.4,"sma_20":4790.5,"sma_60":4534.58,"sma_120":4677.71},{"date":"2025-09-23","open":5410,"high":5700,"low":5410,"close":5470,"volume":388137,"rsi_14":87.45,"sma_20":4841.5,"sma_60":4548.42,"sma_120":4685.75},{"date":"2025-09-24","open":5490,"high":5530,"low":4950,"close":5010,"volume":570080,"rsi_14":65.47,"sma_20":4873.25,"sma_60":4549.25,"sma_120":4688.67},{"date":"2025-09-25","open":5010,"high":5080,"low":4940,"close":4945,"volume":184953,"rsi_14":61.77,"sma_20":4897.5,"sma_60":4552.92,"sma_120":4692.38},{"date":"2025-09-26","open":4890,"high":4925,"low":4660,"close":4735,"volume":195919,"rsi_14":50.95,"sma_20":4914.75,"sma_60":4554.75,"sma_120":4694.75},{"date":"2025-09-29","open":4735,"high":4965,"low":4735,"close":4820,"volume":102825,"rsi_14":50.55,"sma_20":4938.75,"sma_60":4558.0,"sma_120":4697.46},{"date":"2025-09-30","open":4830,"high":5200,"low":4830,"close":5060,"volume":207677,"rsi_14":55.22,"sma_20":4970.5,"sma_60":4567.5,"sma_120":4705.33},{"date":"2025-10-01","open":5190,"high":5220,"low":5000,"close":5110,"volume":129965,"rsi_14":51.87,"sma_20":5003.25,"sma_60":4578.75,"sma_120":4712.08},{"date":"2025-10-02","open":5120,"high":5140,"low":5020,"close":5090,"volume":96011,"rsi_14":51.6,"sma_20":5034.75,"sma_60":4587.92,"sma_120":4720.38},{"date":"2025-10-10","open":5110,"high":5110,"low":4830,"close":4960,"volume":235288,"rsi_14":49.62,"sma_20":5056.75,"sma_60":4595.42,"sma_120":4722.38},{"date":"2025-10-13","open":4755,"high":4945,"low":4755,"close":4910,"volume":125427,"rsi_14":39.47,"sma_20":5067.25,"sma_60":4602.67,"sma_120":4723.38},{"date":"2025-10-14","open":4960,"high":5130,"low":4685,"close":4700,"volume":199209,"rsi_14":35.16,"sma_20":5062.25,"sma_60":4607.33,"sma_120":4718.96},{"date":"2025-10-15","open":4845,"high":5040,"low":4785,"close":5040,"volume":125075,"rsi_14":45.52,"sma_20":5071.75,"sma_60":4617.92,"sma_120":4718.54},{"date":"2025-10-16","open":5060,"high":5140,"low":4865,"close":4865,"volume":129993,"rsi_14":42.2,"sma_20":5063.0,"sma_60":4626.5,"sma_120":4715.75},{"date":"2025-10-17","open":4860,"high":4860,"low":4620,"close":4685,"volume":155766,"rsi_14":31.29,"sma_20":5046.25,"sma_60":4630.83,"sma_120":4707.54},{"date":"2025-10-20","open":4750,"high":4950,"low":4695,"close":4900,"volume":180373,"rsi_14":38.27,"sma_20":5042.5,"sma_60":4638.25,"sma_120":4703.46},{"date":"2025-10-21","open":4910,"high":5030,"low":4830,"close":4900,"volume":118449,"rsi_14":47.21,"sma_20":5024.0,"sma_60":4645.42,"sma_120":4700.04},{"date":"2025-10-22","open":4865,"high":4900,"low":4755,"close":4845,"volume":85787,"rsi_14":47.45,"sma_20":5002.75,"sma_60":4653.58,"sma_120":4696.42},{"date":"2025-10-23","open":4845,"high":4890,"low":4735,"close":4750,"volume":111004,"rsi_14":50.41,"sma_20":4978.25,"sma_60":4661.42,"sma_120":4691.83},{"date":"2025-10-24","open":4775,"high":4790,"low":4700,"close":4750,"volume":64109,"rsi_14":48.01,"sma_20":4953.75,"sma_60":4669.83,"sma_120":4687.5},{"date":"2025-10-27","open":4755,"high":4780,"low":4620,"close":4715,"volume":108934,"rsi_14":38.91,"sma_20":4912.5,"sma_60":4677.17,"sma_120":4683.71},{"date":"2025-10-28","open":4670,"high":4790,"low":4665,"close":4780,"volume":99424,"rsi_14":39.49,"sma_20":4878.0,"sma_60":4683.83,"sma_120":4680.62},{"date":"2025-10-29","open":4780,"high":5020,"low":4780,"close":4900,"volume":265399,"rsi_14":44.58,"sma_20":4872.5,"sma_60":4687.25,"sma_120":4678.04},{"date":"2025-10-30","open":4945,"high":5050,"low":4625,"close":4710,"volume":382379,"rsi_14":42.77,"sma_20":4860.75,"sma_60":4690.67,"sma_120":4674.71},{"date":"2025-10-31","open":4700,"high":4700,"low":4570,"close":4610,"volume":170293,"rsi_14":41.57,"sma_20":4854.5,"sma_60":4693.83,"sma_120":4671.46},{"date":"2025-11-03","open":4610,"high":4730,"low":4555,"close":4570,"volume":180776,"rsi_14":45.96,"sma_20":4842.0,"sma_60":4700.67,"sma_120":4664.96},{"date":"2025-11-04","open":4570,"high":4575,"low":4470,"close":4510,"volume":175587,"rsi_14":30.08,"sma_20":4814.5,"sma_60":4705.0,"sma_120":4656.88},{"date":"2025-11-05","open":4450,"high":4465,"low":4175,"close":4390,"volume":306577,"rsi_14":31.37,"sma_20":4778.5,"sma_60":4706.17,"sma_120":4646.62},{"date":"2025-11-06","open":4445,"high":4600,"low":4380,"close":4385,"volume":124087,"rsi_14":36.36,"sma_20":4743.75,"sma_60":4705.83,"sma_120":4640.42},{"date":"2025-11-07","open":4320,"high":4375,"low":4200,"close":4300,"volume":115145,"rsi_14":19.07,"sma_20":4710.75,"sma_60":4704.67,"sma_120":4633.92},{"date":"2025-11-10","open":4260,"high":4375,"low":4260,"close":4300,"volume":93135,"rsi_14":19.07,"sma_20":4680.25,"sma_60":4705.0,"sma_120":4627.92},{"date":"2025-11-11","open":4300,"high":4395,"low":4130,"close":4165,"volume":162781,"rsi_14":17.62,"sma_20":4653.5,"sma_60":4703.17,"sma_120":4620.88},{"date":"2025-11-12","open":4170,"high":4325,"low":4155,"close":4295,"volume":111877,"rsi_14":29.03,"sma_20":4616.25,"sma_60":4705.5,"sma_120":4615.54},{"date":"2025-11-13","open":4295,"high":4370,"low":4215,"close":4300,"volume":77044,"rsi_14":29.36,"sma_20":4588.0,"sma_60":4708.58,"sma_120":4612.08},{"date":"2025-11-14","open":4290,"high":4325,"low":4150,"close":4200,"volume":119296,"rsi_14":27.71,"sma_20":4563.75,"sma_60":4710.08,"sma_120":4608.67},{"date":"2025-11-17","open":4200,"high":4285,"low":4155,"close":4235,"volume":66048,"rsi_14":25.78,"sma_20":4530.5,"sma_60":4710.25,"sma_120":4604.21},{"date":"2025-11-18","open":4230,"high":4295,"low":4040,"close":4065,"volume":99387,"rsi_14":14.47,"sma_20":4488.75,"sma_60":4706.25,"sma_120":4600.62},{"date":"2025-11-19","open":4070,"high":4125,"low":3960,"close":4055,"volume":92669,"rsi_14":17.09,"sma_20":4449.25,"sma_60":4703.42,"sma_120":4597.46},{"date":"2025-11-20","open":4055,"high":4140,"low":4050,"close":4135,"volume":44948,"rsi_14":25.64,"sma_20":4418.5,"sma_60":4700.67,"sma_120":4594.08},{"date":"2025-11-21","open":3980,"high":4050,"low":3940,"close":4050,"volume":75053,"rsi_14":24.51,"sma_20":4383.5,"sma_60":4692.67,"sma_120":4589.33},{"date":"2025-11-24","open":4055,"high":4095,"low":3920,"close":3950,"volume":101620,"rsi_14":23.58,"sma_20":4345.25,"sma_60":4682.75,"sma_120":4584.75},{"date":"2025-11-25","open":3960,"high":4030,"low":3885,"close":3900,"volume":82356,"rsi_14":25.25,"sma_20":4301.25,"sma_60":4673.58,"sma_120":4580.12},{"date":"2025-11-26","open":3940,"high":3975,"low":3895,"close":3960,"volume":44016,"rsi_14":29.67,"sma_20":4254.25,"sma_60":4666.67,"sma_120":4576.58},{"date":"2025-11-27","open":3970,"high":3995,"low":3890,"close":3900,"volume":53823,"rsi_14":30.39,"sma_20":4213.75,"sma_60":4657.33,"sma_120":4572.08},{"date":"2025-11-28","open":3910,"high":4025,"low":3895,"close":4010,"volume":66200,"rsi_14":37.17,"sma_20":4183.75,"sma_60":4651.0,"sma_120":4567.62},{"date":"2025-12-01","open":4120,"high":4120,"low":3915,"close":3955,"volume":93605,"rsi_14":40.0,"sma_20":4153.0,"sma_60":4644.58,"sma_120":4562.75},{"date":"2025-12-02","open":3990,"high":3990,"low":3930,"close":3965,"volume":39559,"rsi_14":32.26,"sma_20":4125.75,"sma_60":4636.92,"sma_120":4557.79},{"date":"2025-12-03","open":3975,"high":4050,"low":3975,"close":4025,"volume":48182,"rsi_14":36.04,"sma_20":4107.5,"sma_60":4629.75,"sma_120":4552.21},{"date":"2025-12-04","open":4025,"high":4030,"low":3900,"close":3920,"volume":89311,"rsi_14":35.86,"sma_20":4084.25,"sma_60":4620.92,"sma_120":4546.17},{"date":"2025-12-05","open":3950,"high":3985,"low":3900,"close":3960,"volume":47495,"rsi_14":36.18,"sma_20":4067.25,"sma_60":4611.58,"sma_120":4539.88},{"date":"2025-12-08","open":3965,"high":4390,"low":3965,"close":4245,"volume":407419,"rsi_14":58.11,"sma_20":4064.5,"sma_60":4604.0,"sma_120":4532.17},{"date":"2025-12-09","open":4290,"high":4290,"low":4110,"close":4150,"volume":81516,"rsi_14":53.97,"sma_20":4063.75,"sma_60":4593.17,"sma_120":4525.71},{"date":"2025-12-10","open":4120,"high":4200,"low":4070,"close":4140,"volume":91257,"rsi_14":50.22,"sma_20":4056.0,"sma_60":4581.33,"sma_120":4520.67},{"date":"2025-12-11","open":4140,"high":4270,"low":4140,"close":4210,"volume":73930,"rsi_14":57.21,"sma_20":4051.5,"sma_60":4567.5,"sma_120":4516.58},{"date":"2025-12-12","open":4200,"high":4290,"low":4185,"close":4255,"volume":96283,"rsi_14":64.45,"sma_20":4054.25,"sma_60":4554.75,"sma_120":4511.83},{"date":"2025-12-15","open":4275,"high":4470,"low":4120,"close":4400,"volume":183430,"rsi_14":71.74,"sma_20":4062.5,"sma_60":4545.17,"sma_120":4508.79},{"date":"2025-12-16","open":4405,"high":4405,"low":4295,"close":4315,"volume":104661,"rsi_14":65.11,"sma_20":4075.0,"sma_60":4529.25,"sma_120":4506.29},{"date":"2025-12-17","open":4320,"high":4440,"low":4255,"close":4400,"volume":122055,"rsi_14":70.83,"sma_20":4092.25,"sma_60":4514.75,"sma_120":4505.71},{"date":"2025-12-18","open":4370,"high":4440,"low":4205,"close":4305,"volume":123029,"rsi_14":62.45,"sma_20":4100.75,"sma_60":4499.17,"sma_120":4504.58},{"date":"2025-12-19","open":4310,"high":5080,"low":4310,"close":4965,"volume":1742647,"rsi_14":78.21,"sma_20":4146.5,"sma_60":4494.58,"sma_120":4506.58},{"date":"2025-12-22","open":4965,"high":5280,"low":4875,"close":5000,"volume":565497,"rsi_14":78.51,"sma_20":4199.0,"sma_60":4485.58,"sma_120":4510.08},{"date":"2025-12-23","open":5050,"high":5250,"low":4800,"close":4820,"volume":292184,"rsi_14":70.54,"sma_20":4245.0,"sma_60":4474.75,"sma_120":4511.58},{"date":"2025-12-24","open":4875,"high":5010,"low":4720,"close":4885,"volume":212841,"rsi_14":75.46,"sma_20":4291.25,"sma_60":4472.67,"sma_120":4510.96},{"date":"2025-12-26","open":4885,"high":5040,"low":4800,"close":4920,"volume":199940,"rsi_14":75.4,"sma_20":4342.25,"sma_60":4472.25,"sma_120":4512.58},{"date":"2025-12-29","open":4945,"high":5060,"low":4900,"close":4910,"volume":180087,"rsi_14":70.59,"sma_20":4387.25,"sma_60":4475.17,"sma_120":4514.96},{"date":"2025-12-30","open":4910,"high":4925,"low":4730,"close":4765,"volume":126681,"rsi_14":68.47,"sma_20":4427.75,"sma_60":4474.25,"sma_120":4516.12},{"date":"2026-01-02","open":4765,"high":5150,"low":4765,"close":5080,"volume":208558,"rsi_14":73.86,"sma_20":4483.5,"sma_60":4474.58,"sma_120":4521.04},{"date":"2026-01-05","open":5200,"high":5340,"low":5000,"close":5030,"volume":249808,"rsi_14":71.03,"sma_20":4533.75,"sma_60":4473.25,"sma_120":4526.0},{"date":"2026-01-06","open":4920,"high":5450,"low":4915,"close":5300,"volume":567483,"rsi_14":74.02,"sma_20":4602.75,"sma_60":4476.92,"sma_120":4532.42},{"date":"2026-01-07","open":5360,"high":5460,"low":5210,"close":5400,"volume":251125,"rsi_14":73.47,"sma_20":4674.75,"sma_60":4484.25,"sma_120":4539.83},{"date":"2026-01-08","open":5480,"high":5790,"low":5220,"close":5260,"volume":668984,"rsi_14":71.62,"sma_20":4725.5,"sma_60":4490.08,"sma_120":4546.38},{"date":"2026-01-09","open":5260,"high":5580,"low":5220,"close":5260,"volume":227604,"rsi_14":70.48,"sma_20":4781.0,"sma_60":4499.42,"sma_120":4553.38},{"date":"2026-01-12","open":5420,"high":5870,"low":5340,"close":5720,"volume":821648,"rsi_14":78.7,"sma_20":4860.0,"sma_60":4510.75,"sma_120":4564.33},{"date":"2026-01-13","open":5760,"high":5990,"low":5620,"close":5930,"volume":490411,"rsi_14":73.95,"sma_20":4946.0,"sma_60":4528.5,"sma_120":4577.5},{"date":"2026-01-14","open":5830,"high":6050,"low":5560,"close":5620,"volume":310129,"rsi_14":63.54,"sma_20":5014.25,"sma_60":4544.08,"sma_120":4587.46},{"date":"2026-01-15","open":5670,"high":5950,"low":5540,"close":5600,"volume":196616,"rsi_14":68.31,"sma_20":5074.25,"sma_60":4555.75,"sma_120":4597.0},{"date":"2026-01-16","open":5580,"high":5580,"low":5300,"close":5340,"volume":205979,"rsi_14":59.17,"sma_20":5172.5,"sma_60":4571.33,"sma_120":4604.25},{"date":"2026-01-19","open":5340,"high":5700,"low":5310,"close":5630,"volume":234533,"rsi_14":64.01,"sma_20":5238.75,"sma_60":4586.0,"sma_120":4614.88},{"date":"2026-01-20","open":5580,"high":6570,"low":5500,"close":6150,"volume":952759,"rsi_14":73.51,"sma_20":5298.0,"sma_60":4609.33,"sma_120":4630.46},{"date":"2026-01-21","open":6130,"high":6130,"low":5670,"close":5880,"volume":426541,"rsi_14":63.79,"sma_20":5342.0,"sma_60":4628.75,"sma_120":4644.08},{"date":"2026-01-22","open":5880,"high":6080,"low":5610,"close":5780,"volume":267906,"rsi_14":62.71,"sma_20":5390.0,"sma_60":4645.42,"sma_120":4656.62},{"date":"2026-01-23","open":5750,"high":5850,"low":5550,"close":5750,"volume":182734,"rsi_14":58.3,"sma_20":5433.25,"sma_60":4659.58,"sma_120":4668.04},{"date":"2026-01-26","open":5760,"high":6185,"low":5630,"close":6130,"volume":411317,"rsi_14":62.21,"sma_20":5493.75,"sma_60":4683.25,"sma_120":4680.0},{"date":"2026-01-27","open":6130,"high":6210,"low":5840,"close":6060,"volume":136986,"rsi_14":63.7,"sma_20":5551.25,"sma_60":4707.42,"sma_120":4692.96},{"date":"2026-01-28","open":6050,"high":6240,"low":5780,"close":6110,"volume":205728,"rsi_14":64.31,"sma_20":5618.5,"sma_60":4733.08,"sma_120":4707.04},{"date":"2026-01-29","open":6450,"high":7610,"low":6190,"close":7200,"volume":2486918,"rsi_14":70.56,"sma_20":5724.5,"sma_60":4777.92,"sma_120":4732.38},{"date":"2026-01-30","open":7160,"high":8470,"low":6990,"close":7890,"volume":1373601,"rsi_14":74.02,"sma_20":5867.5,"sma_60":4836.25,"sma_120":4762.71},{"date":"2026-02-02","open":7890,"high":9000,"low":7700,"close":8220,"volume":1248835,"rsi_14":81.71,"sma_20":6013.5,"sma_60":4900.17,"sma_120":4795.21},{"date":"2026-02-03","open":8480,"high":9180,"low":8480,"close":8790,"volume":513398,"rsi_14":84.3,"sma_20":6183.0,"sma_60":4975.0,"sma_120":4831.75},{"date":"2026-02-04","open":8980,"high":9140,"low":8090,"close":8120,"volume":679520,"rsi_14":77.47,"sma_20":6326.0,"sma_60":5021.33,"sma_120":4863.0},{"date":"2026-02-05","open":8020,"high":8020,"low":7600,"close":7700,"volume":364678,"rsi_14":71.53,"sma_20":6448.0,"sma_60":5078.0,"sma_120":4891.5},{"date":"2026-02-06","open":7460,"high":8300,"low":6890,"close":7730,"volume":542288,"rsi_14":70.11,"sma_20":6548.5,"sma_60":5137.42,"sma_120":4920.29},{"date":"2026-02-09","open":8160,"high":8200,"low":7360,"close":7360,"volume":881822,"rsi_14":61.93,"sma_20":6620.0,"sma_60":5188.5,"sma_120":4947.0},{"date":"2026-02-10","open":7410,"high":7670,"low":7150,"close":7350,"volume":309194,"rsi_14":65.28,"sma_20":6706.5,"sma_60":5239.33,"sma_120":4973.96},{"date":"2026-02-11","open":7330,"high":7830,"low":7290,"close":7310,"volume":1134615,"rsi_14":66.11,"sma_20":6792.0,"sma_60":5291.17,"sma_120":5000.62},{"date":"2026-02-12","open":7330,"high":7590,"low":7150,"close":7280,"volume":384160,"rsi_14":66.11,"sma_20":6889.0,"sma_60":5341.92,"sma_120":5026.08},{"date":"2026-02-13","open":7240,"high":7340,"low":7030,"close":7180,"volume":234774,"rsi_14":61.74,"sma_20":6981.0,"sma_60":5393.83,"sma_120":5050.04},{"date":"2026-02-19","open":7230,"high":7420,"low":6990,"close":7270,"volume":363486,"rsi_14":63.47,"sma_20":7063.0,"sma_60":5447.42,"sma_120":5075.42},{"date":"2026-02-20","open":7430,"high":7800,"low":7300,"close":7670,"volume":631997,"rsi_14":66.12,"sma_20":7139.0,"sma_60":5506.33,"sma_120":5103.5},{"date":"2026-02-23","open":7700,"high":7790,"low":6710,"close":6800,"volume":706739,"rsi_14":45.67,"sma_20":7185.0,"sma_60":5552.17,"sma_120":5122.42},{"date":"2026-02-24","open":6800,"high":6830,"low":6610,"close":6620,"volume":387907,"rsi_14":34.55,"sma_20":7227.0,"sma_60":5596.67,"sma_120":5139.71},{"date":"2026-02-25","open":6630,"high":6820,"low":6490,"close":6620,"volume":243294,"rsi_14":28.84,"sma_20":7270.5,"sma_60":5642.0,"sma_120":5157.79},{"date":"2026-02-26","open":6510,"high":6630,"low":6240,"close":6530,"volume":251930,"rsi_14":15.76,"sma_20":7293.0,"sma_60":6124.67,"sma_120":5189.83},{"date":"2026-02-27","open":6640,"high":6880,"low":6380,"close":6380,"volume":320280,"rsi_14":18.71,"sma_20":7306.5,"sma_60":5726.17,"sma_120":5191.75},{"date":"2026-03-03","open":7160,"high":7960,"low":6940,"close":6940,"volume":2343777,"rsi_14":36.99,"sma_20":7348.0,"sma_60":5775.0,"sma_120":5213.0},{"date":"2026-03-04","open":7330,"high":7410,"low":5380,"close":5560,"volume":1524195,"rsi_14":24.59,"sma_20":7266.0,"sma_60":5801.75,"sma_120":5223.17},{"date":"2026-03-05","open":6140,"high":6460,"low":5750,"close":6320,"volume":650044,"rsi_14":38.84,"sma_20":7187.5,"sma_60":5841.0,"sma_120":5238.96},{"date":"2026-03-06","open":6560,"high":8140,"low":6560,"close":7380,"volume":4708018,"rsi_14":50.26,"sma_20":7145.5,"sma_60":5896.92,"sma_120":5263.33},{"date":"2026-03-09","open":7720,"high":8070,"low":7230,"close":7410,"volume":2116654,"rsi_14":50.88,"sma_20":7076.5,"sma_60":5955.08,"sma_120":5288.0},{"date":"2026-03-10","open":7100,"high":8000,"low":6910,"close":7570,"volume":2002905,"rsi_14":52.49,"sma_20":7049.0,"sma_60":6015.25,"sma_120":5313.42},{"date":"2026-03-11","open":7610,"high":8720,"low":7550,"close":8250,"volume":2692608,"rsi_14":58.35,"sma_20":7076.5,"sma_60":6082.0,"sma_120":5343.0},{"date":"2026-03-12","open":8160,"high":8400,"low":7860,"close":8140,"volume":735339,"rsi_14":56.77,"sma_20":7097.0,"sma_60":6148.5,"sma_120":5370.83},{"date":"2026-03-13","open":8140,"high":10580,"low":7800,"close":10100,"volume":5681769,"rsi_14":65.21,"sma_20":7234.0,"sma_60":6247.83,"sma_120":5414.58},{"date":"2026-03-16","open":9910,"high":12560,"low":9770,"close":10910,"volume":13839333,"rsi_14":75.91,"sma_20":7412.0,"sma_60":6606.33,"sma_120":5520.5},{"date":"2026-03-17","open":11030,"high":11210,"low":10010,"close":10210,"volume":1972396,"rsi_14":71.24,"sma_20":7557.0,"sma_60":6458.75,"sma_120":5506.75},{"date":"2026-03-18","open":10350,"high":10860,"low":9980,"close":10020,"volume":1702094,"rsi_14":69.68,"sma_20":7694.0,"sma_60":6552.42,"sma_120":5548.79},{"date":"2026-03-19","open":10500,"high":10780,"low":9830,"close":10000,"volume":1423714,"rsi_14":70.25,"sma_20":7835.0,"sma_60":6647.17,"sma_120":5588.21},{"date":"2026-03-20","open":9800,"high":10040,"low":9400,"close":9450,"volume":1093945,"rsi_14":67.11,"sma_20":7944.0,"sma_60":6731.33,"sma_120":5623.04},{"date":"2026-03-23","open":9380,"high":9400,"low":8730,"close":8760,"volume":725052,"rsi_14":60.0,"sma_20":7998.5,"sma_60":6805.58,"sma_120":5652.38},{"date":"2026-03-24","open":8940,"high":9450,"low":8900,"close":9100,"volume":778971,"rsi_14":71.96,"sma_20":8113.5,"sma_60":6874.5,"sma_120":5684.54},{"date":"2026-03-25","open":9020,"high":11490,"low":8950,"close":11020,"volume":3607669,"rsi_14":75.49,"sma_20":8333.5,"sma_60":6974.83,"sma_120":5730.21},{"date":"2026-03-26","open":11350,"high":11420,"low":10570,"close":10650,"volume":1268103,"rsi_14":69.17,"sma_20":8535.0,"sma_60":7072.0,"sma_120":5773.38},{"date":"2026-03-27","open":9656,"high":11006,"low":9469,"close":10650,"volume":2693717,"rsi_14":71.44,"sma_20":8776.5,"sma_60":7179.92,"sma_120":5826.29},{"date":"2026-03-30","open":11030,"high":11370,"low":10370,"close":11000,"volume":730331,"rsi_14":68.23,"sma_20":9007.5,"sma_60":7281.25,"sma_120":5876.75},{"date":"2026-03-31","open":10900,"high":11000,"low":9980,"close":10030,"volume":817390,"rsi_14":59.18,"sma_20":9162.0,"sma_60":7366.58,"sma_120":5920.88},{"date":"2026-04-01","open":10435,"high":12171,"low":10365,"close":11820,"volume":1938079,"rsi_14":66.05,"sma_20":9473.0,"sma_60":7483.5,"sma_120":5978.88},{"date":"2026-04-02","open":11800,"high":11890,"low":10430,"close":10630,"volume":912348,"rsi_14":52.52,"sma_20":9688.5,"sma_60":7576.0,"sma_120":6025.29},{"date":"2026-04-03","open":11060,"high":12840,"low":10500,"close":12150,"volume":3577106,"rsi_14":55.52,"sma_20":9927.0,"sma_60":7694.67,"sma_120":6083.96},{"date":"2026-04-06","open":12430,"high":13490,"low":12070,"close":12260,"volume":1500854,"rsi_14":59.62,"sma_20":10169.5,"sma_60":7810.67,"sma_120":6143.79},{"date":"2026-04-07","open":12260,"high":12370,"low":11240,"close":11270,"volume":715027,"rsi_14":55.46,"sma_20":10354.5,"sma_60":7908.5,"sma_120":6196.38},{"date":"2026-04-08","open":11550,"high":11950,"low":10630,"close":10950,"volume":878438,"rsi_14":54.04,"sma_20":10489.5,"sma_60":8003.33,"sma_120":6246.71},{"date":"2026-04-09","open":11170,"high":11990,"low":10950,"close":11230,"volume":1370400,"rsi_14":57.75,"sma_20":10644.0,"sma_60":8102.83,"sma_120":6301.12},{"date":"2026-04-10","open":11240,"high":11890,"low":11100,"close":11680,"volume":758386,"rsi_14":62.99,"sma_20":10723.0,"sma_60":8202.17,"sma_120":6356.46},{"date":"2026-04-13","open":12130,"high":15090,"low":12000,"close":14400,"volume":4375886,"rsi_14":69.46,"sma_20":10897.5,"sma_60":8343.33,"sma_120":6435.92},{"date":"2026-04-14","open":14400,"high":14980,"low":13470,"close":14850,"volume":1436608,"rsi_14":65.76,"sma_20":11129.5,"sma_60":8497.17,"sma_120":6520.62},{"date":"2026-04-15","open":14810,"high":14890,"low":13910,"close":14060,"volume":881381,"rsi_14":63.56,"sma_20":11331.5,"sma_60":8638.17,"sma_120":6596.96},{"date":"2026-04-16","open":14040,"high":14120,"low":13010,"close":13210,"volume":694694,"rsi_14":57.28,"sma_20":11492.0,"sma_60":8769.33,"sma_120":6666.21},{"date":"2026-04-17","open":13330,"high":15400,"low":13250,"close":14950,"volume":2091363,"rsi_14":64.02,"sma_20":11767.0,"sma_60":8924.67,"sma_120":6750.42},{"date":"2026-04-20","open":14990,"high":16480,"low":14550,"close":15770,"volume":1316308,"rsi_14":70.59,"sma_20":12117.5,"sma_60":9085.0,"sma_120":6842.25},{"date":"2026-04-21","open":16050,"high":16380,"low":14880,"close":15000,"volume":656405,"rsi_14":62.42,"sma_20":12412.5,"sma_60":9237.0,"sma_120":6927.67},{"date":"2026-04-22","open":15720,"high":17750,"low":15150,"close":15980,"volume":2124403,"rsi_14":70.91,"sma_20":12660.5,"sma_60":9407.0,"sma_120":7021.54},{"date":"2026-04-23","open":15730,"high":15730,"low":14610,"close":15500,"volume":727199,"rsi_14":64.26,"sma_20":12903.0,"sma_60":9569.5,"sma_120":7110.88},{"date":"2026-04-24","open":15500,"high":16200,"low":15020,"close":15100,"volume":339029,"rsi_14":61.79,"sma_20":13090.0,"sma_60":9719.0,"sma_120":7195.88},{"date":"2026-04-27","open":15180,"high":15200,"low":13910,"close":14210,"volume":808998,"rsi_14":62.31,"sma_20":13250.5,"sma_60":9854.83,"sma_120":7275.04},{"date":"2026-04-28","open":14130,"high":14160,"low":13120,"close":13390,"volume":734031,"rsi_14":59.81,"sma_20":13418.5,"sma_60":9976.17,"sma_120":7348.21},{"date":"2026-04-29","open":13410,"high":13880,"low":12900,"close":13250,"volume":526462,"rsi_14":58.21,"sma_20":13492.0,"sma_60":10077.0,"sma_120":7714.92},{"date":"2026-04-30","open":13250,"high":14280,"low":13030,"close":13950,"volume":680949,"rsi_14":45.2,"sma_20":14512.0,"sma_60":12289.5,"sma_120":10182.33},{"date":"2026-05-04","open":14050,"high":15110,"low":13820,"close":14710,"volume":811747,"rsi_14":51.46,"sma_20":13786.0,"sma_60":10286.17,"sma_120":7585.21},{"date":"2026-05-06","open":15310,"high":15400,"low":13610,"close":14010,"volume":642332,"rsi_14":46.13,"sma_20":13873.5,"sma_60":10373.17,"sma_120":7665.42},{"date":"2026-05-07","open":14000,"high":14060,"low":13000,"close":13540,"volume":518392,"rsi_14":47.53,"sma_20":13987.0,"sma_60":10463.5,"sma_120":7742.42},{"date":"2026-05-08","open":13730,"high":13870,"low":12090,"close":12430,"volume":868070,"rsi_14":46.38,"sma_20":14061.0,"sma_60":10542.33,"sma_120":7810.17},{"date":"2026-05-11","open":12500,"high":12670,"low":11800,"close":12170,"volume":649299,"rsi_14":35.05,"sma_20":14108.0,"sma_60":10616.33,"sma_120":7876.88},{"date":"2026-05-12","open":12350,"high":13330,"low":11700,"close":11920,"volume":704285,"rsi_14":27.95,"sma_20":14120.0,"sma_60":10692.33,"sma_120":7940.42},{"date":"2026-05-13","open":11920,"high":11920,"low":10830,"close":11300,"volume":349518,"rsi_14":28.44,"sma_20":13965.0,"sma_60":10758.17,"sma_120":7998.75},{"date":"2026-05-14","open":11350,"high":11740,"low":11290,"close":11650,"volume":254683,"rsi_14":22.77,"sma_20":13805.0,"sma_60":10830.5,"sma_120":8060.83},{"date":"2026-05-15","open":11650,"high":12700,"low":11600,"close":12210,"volume":601971,"rsi_14":29.51,"sma_20":13712.5,"sma_60":10912.67,"sma_120":8127.29},{"date":"2026-05-18","open":12160,"high":12470,"low":11100,"close":12180,"volume":290516,"rsi_14":30.94,"sma_20":13661.0,"sma_60":10996.0,"sma_120":8194.92},{"date":"2026-05-19","open":12160,"high":12980,"low":11880,"close":12830,"volume":466040,"rsi_14":40.7,"sma_20":13555.0,"sma_60":11088.67,"sma_120":8268.04},{"date":"2026-05-20","open":12780,"high":13000,"low":11880,"close":12710,"volume":233593,"rsi_14":44.94,"sma_20":13402.0,"sma_60":11172.67,"sma_120":8339.5},{"date":"2026-05-21","open":12610,"high":12910,"low":12400,"close":12590,"volume":272910,"rsi_14":45.07,"sma_20":13281.5,"sma_60":11269.17,"sma_120":8410.67},{"date":"2026-05-22","open":12590,"high":13780,"low":12590,"close":13610,"volume":399272,"rsi_14":47.58,"sma_20":13163.0,"sma_60":11385.67,"sma_120":8491.17},{"date":"2026-05-26","open":13650,"high":14900,"low":12950,"close":14520,"volume":624045,"rsi_14":48.68,"sma_20":13114.0,"sma_60":11517.33,"sma_120":8579.67},{"date":"2026-05-27","open":14520,"high":14520,"low":12870,"close":13020,"volume":442253,"rsi_14":43.79,"sma_20":13010.0,"sma_60":11625.5,"sma_120":8655.17},{"date":"2026-05-28","open":13020,"high":13310,"low":12150,"close":12670,"volume":264370,"rsi_14":44.46,"sma_20":12933.0,"sma_60":11730.33,"sma_120":8728.25},{"date":"2026-05-29","open":12680,"high":12750,"low":10400,"close":10530,"volume":545379,"rsi_14":39.3,"sma_20":12790.0,"sma_60":11790.17,"sma_120":8782.58},{"date":"2026-06-01","open":10200,"high":10750,"low":9690,"close":9970,"volume":365911,"rsi_14":38.02,"sma_20":12626.0,"sma_60":11863.67,"sma_120":8832.71},{"date":"2026-06-02","open":9750,"high":9870,"low":8900,"close":9460,"volume":243192,"rsi_14":36.97,"sma_20":12401.5,"sma_60":11916.0,"sma_120":8878.5},{"date":"2026-06-04","open":9550,"high":10960,"low":9550,"close":10220,"volume":230243,"rsi_14":44.36,"sma_20":12177.0,"sma_60":11963.33,"sma_120":8930.12},{"date":"2026-06-05","open":10070,"high":10490,"low":9350,"close":9540,"volume":100032,"rsi_14":39.35,"sma_20":11953.5,"sma_60":11998.83,"sma_120":8976.96},{"date":"2026-06-08","open":9100,"high":9100,"low":8200,"close":8590,"volume":247669,"rsi_14":32.43,"sma_20":11706.0,"sma_60":12015.83,"sma_120":9015.54},{"date":"2026-06-09","open":8590,"high":9190,"low":8440,"close":8630,"volume":171526,"rsi_14":32.78,"sma_20":11516.0,"sma_60":12022.17,"sma_120":9052.08},{"date":"2026-06-10","open":8590,"high":9190,"low":7980,"close":8490,"volume":260194,"rsi_14":27.86,"sma_20":11332.0,"sma_60":12028.0,"sma_120":9088.25},{"date":"2026-06-11","open":8510,"high":8520,"low":7790,"close":8180,"volume":302446,"rsi_14":27.33,"sma_20":11145.0,"sma_60":11996.0,"sma_120":9121.92},{"date":"2026-06-12","open":8250,"high":8640,"low":8060,"close":8150,"volume":211100,"rsi_14":27.58,"sma_20":10987.5,"sma_60":11950.0,"sma_120":9154.75},{"date":"2026-06-15","open":8240,"high":8790,"low":8010,"close":8340,"volume":190773,"rsi_14":20.95,"sma_20":10822.0,"sma_60":11918.83,"sma_120":9188.79},{"date":"2026-06-16","open":8500,"high":10500,"low":8500,"close":9640,"volume":1778276,"rsi_14":24.21,"sma_20":10693.5,"sma_60":11912.5,"sma_120":9232.46},{"date":"2026-06-17","open":9650,"high":11130,"low":9060,"close":9700,"volume":2296223,"rsi_14":52.65,"sma_20":9497.5,"sma_60":11865.83,"sma_120":9522.88},{"date":"2026-06-18","open":9700,"high":9700,"low":8740,"close":9010,"volume":504614,"rsi_14":28.11,"sma_20":10378.5,"sma_60":11900.17,"sma_120":9315.75},{"date":"2026-06-19","open":9130,"high":9130,"low":7840,"close":8040,"volume":501458,"rsi_14":32.68,"sma_20":10145.0,"sma_60":11888.17,"sma_120":9346.88},{"date":"2026-06-22","open":7940,"high":8250,"low":7550,"close":7700,"volume":259978,"rsi_14":33.72,"sma_20":9900.5,"sma_60":11864.83,"sma_120":9369.67},{"date":"2026-06-23","open":7600,"high":7760,"low":7040,"close":7040,"volume":323175,"rsi_14":33.01,"sma_20":9572.0,"sma_60":11798.5,"sma_120":9386.67},{"date":"2026-06-24","open":6870,"high":7420,"low":6870,"close":7300,"volume":199187,"rsi_14":27.95,"sma_20":9211.0,"sma_60":11742.67,"sma_120":9407.33},{"date":"2026-06-25","open":7190,"high":7610,"low":6850,"close":6930,"volume":157498,"rsi_14":29.32,"sma_20":8906.5,"sma_60":11668.83,"sma_120":9424.38},{"date":"2026-06-26","open":6930,"high":6940,"low":6290,"close":6480,"volume":273428,"rsi_14":31.84,"sma_20":8597.0,"sma_60":11593.5,"sma_120":9437.38},{"date":"2026-06-29","open":6170,"high":7330,"low":6170,"close":7170,"volume":166099,"rsi_14":38.7,"sma_20":8429.0,"sma_60":11545.83,"sma_120":9456.21},{"date":"2026-06-30","open":7210,"high":7270,"low":6850,"close":7130,"volume":59910,"rsi_14":39.31,"sma_20":8287.0,"sma_60":11468.33,"sma_120":9475.92},{"date":"2026-07-01","open":7060,"high":7750,"low":6960,"close":7630,"volume":142621,"rsi_14":45.8,"sma_20":8195.5,"sma_60":11418.33,"sma_120":9497.17},{"date":"2026-07-02","open":7560,"high":7690,"low":6800,"close":6920,"volume":89336,"rsi_14":41.49,"sma_20":8030.5,"sma_60":11331.17,"sma_120":9512.92},{"date":"2026-07-03","open":6920,"high":7250,"low":6390,"close":7030,"volume":78265,"rsi_14":40.84,"sma_20":7905.0,"sma_60":11244.0,"sma_120":9527.33},{"date":"2026-07-06","open":6970,"high":7270,"low":6710,"close":6960,"volume":46345,"rsi_14":27.36,"sma_20":7823.5,"sma_60":11172.17,"sma_120":9540.33},{"date":"2026-07-07","open":6760,"high":7020,"low":6300,"close":6600,"volume":106391,"rsi_14":25.08,"sma_20":7722.0,"sma_60":11099.67,"sma_120":9551.5},{"date":"2026-07-08","open":6850,"high":6850,"low":5890,"close":5990,"volume":150590,"rsi_14":25.41,"sma_20":7597.0,"sma_60":11012.33,"sma_120":9557.58},{"date":"2026-07-09","open":5890,"high":6340,"low":5820,"close":6010,"volume":125893,"rsi_14":30.44,"sma_20":7488.5,"sma_60":10917.83,"sma_120":9560.0},{"date":"2026-07-10","open":6010,"high":6610,"low":6010,"close":6550,"volume":110983,"rsi_14":39.33,"sma_20":7408.5,"sma_60":10787.0,"sma_120":9565.17},{"date":"2026-07-13","open":6880,"high":6880,"low":5890,"close":5980,"volume":113305,"rsi_14":40.0,"sma_20":7290.5,"sma_60":10639.17,"sma_120":9568.17},{"date":"2026-07-14","open":5850,"high":5970,"low":5380,"close":5710,"volume":166471,"rsi_14":35.03,"sma_20":7094.0,"sma_60":10500.0,"sma_120":9569.08},{"date":"2026-07-15","open":5740,"high":6190,"low":5740,"close":6110,"volume":111097,"rsi_14":42.32,"sma_20":6914.5,"sma_60":10381.67,"sma_120":9575.5},{"date":"2026-07-16","open":6110,"high":6110,"low":5800,"close":5900,"volume":82998,"rsi_14":44.31,"sma_20":6759.0,"sma_60":10230.83,"sma_120":9577.75},{"date":"2026-07-20","open":5890,"high":6100,"low":5610,"close":5710,"volume":77117,"rsi_14":34.13,"sma_20":6642.5,"sma_60":10063.17,"sma_120":9574.08},{"date":"2026-07-21","open":5660,"high":5740,"low":5410,"close":5570,"volume":89120,"rsi_14":33.4,"sma_20":6536.0,"sma_60":9906.0,"sma_120":9571.5},{"date":"2026-07-22","open":5590,"high":5950,"low":5590,"close":5650,"volume":82037,"rsi_14":26.87,"sma_20":6466.5,"sma_60":9733.83,"sma_120":9570.42},{"date":"2026-07-23","open":5620,"high":6320,"low":5620,"close":6320,"volume":154388,"rsi_14":42.92,"sma_20":6417.5,"sma_60":9580.83,"sma_120":9575.17},{"date":"2026-07-24","open":6400,"high":6750,"low":6140,"close":6220,"volume":204888,"rsi_14":40.43,"sma_20":6382.0,"sma_60":9432.83,"sma_120":9575.92},{"date":"2026-07-27","open":6360,"high":6600,"low":5850,"close":6040,"volume":86609,"rsi_14":39.4,"sma_20":6360.0,"sma_60":9296.67,"sma_120":9575.75},{"date":"2026-07-28","open":6060,"high":6060,"low":5390,"close":5570,"volume":91375,"rsi_14":38.43,"sma_20":6280.0,"sma_60":9166.33,"sma_120":9571.25},{"date":"2026-07-29","open":5570,"high":5740,"low":4765,"close":4970,"volume":173793,"rsi_14":38.51,"sma_20":6172.0,"sma_60":9028.33,"sma_120":9552.67},{"date":"2026-07-30","open":4990,"high":5260,"low":4900,"close":4995,"volume":110006,"rsi_14":38.58,"sma_20":6040.25,"sma_60":8879.08,"sma_120":9528.54},{"date":"2026-07-31","open":5120,"high":5830,"low":5120,"close":5790,"volume":136985,"rsi_14":41.91,"sma_20":5983.75,"sma_60":8730.42,"sma_120":9508.29},{"date":"2026-08-03","open":5840,"high":6230,"low":5600,"close":6080,"volume":107129,"rsi_14":51.13,"sma_20":5936.25,"sma_60":8598.25,"sma_120":9485.71},{"date":"2026-08-04","open":6080,"high":6770,"low":6080,"close":6630,"volume":120529,"rsi_14":59.79,"sma_20":5919.75,"sma_60":8483.08,"sma_120":9473.29},{"date":"2026-08-05","open":7080,"high":7400,"low":6900,"close":7140,"volume":176849,"rsi_14":60.71,"sma_20":5946.75,"sma_60":8394.92,"sma_120":9468.62},{"date":"2026-08-06","open":7140,"high":7330,"low":6750,"close":7110,"volume":104571,"rsi_14":63.07,"sma_20":6002.75,"sma_60":8310.58,"sma_120":9463.46},{"date":"2026-08-07","open":7100,"high":7410,"low":7030,"close":7110,"volume":100324,"rsi_14":65.77,"sma_20":6057.75,"sma_60":8230.42,"sma_120":9461.38},{"date":"2026-08-10","open":7220,"high":7940,"low":7130,"close":7760,"volume":146585,"rsi_14":72.12,"sma_20":6118.25,"sma_60":8171.42,"sma_120":9464.79},{"date":"2026-08-11","open":7670,"high":8110,"low":7170,"close":7980,"volume":156805,"rsi_14":72.89,"sma_20":6218.25,"sma_60":8110.25,"sma_120":9470.38},{"date":"2026-08-12","open":8010,"high":8170,"low":7660,"close":8030,"volume":94501,"rsi_14":69.13,"sma_20":6334.25,"sma_60":8040.58,"sma_120":9476.62},{"date":"2026-08-13","open":8350,"high":8380,"low":7930,"close":8010,"volume":116904,"rsi_14":70.39,"sma_20":6429.25,"sma_60":7971.08,"sma_120":9483.54},{"date":"2026-08-14","open":8050,"high":8050,"low":7600,"close":7770,"volume":103415,"rsi_14":69.44,"sma_20":6522.75,"sma_60":7886.75,"sma_120":9487.71},{"date":"2026-08-18","open":7770,"high":8050,"low":7380,"close":7540,"volume":72806,"rsi_14":73.4,"sma_20":6614.25,"sma_60":7800.58,"sma_120":9486.62},{"date":"2026-08-19","open":7990,"high":7990,"low":7150,"close":7310,"volume":99720,"rsi_14":80.47,"sma_20":6701.25,"sma_60":7712.58,"sma_120":9490.88},{"date":"2026-08-20","open":7510,"high":7625,"low":7210,"close":7240,"volume":52772,"rsi_14":78.89,"sma_20":6780.75,"sma_60":7606.42,"sma_120":9496.04},{"date":"2026-08-21","open":7060,"high":7100,"low":6590,"close":6740,"volume":117566,"rsi_14":63.23,"sma_20":6801.75,"sma_60":7476.75,"sma_120":9497.04},{"date":"2026-08-24","open":6740,"high":6910,"low":6570,"close":6740,"volume":40366,"rsi_14":60.0,"sma_20":6827.75,"sma_60":7372.08,"sma_120":9498.79},{"date":"2026-08-25","open":6520,"high":7150,"low":6420,"close":7150,"volume":57465,"rsi_14":58.23,"sma_20":6883.25,"sma_60":7280.08,"sma_120":9505.21},{"date":"2026-08-26","open":7150,"high":7280,"low":6910,"close":7190,"volume":78854,"rsi_14":50.93,"sma_20":6964.25,"sma_60":7224.42,"sma_120":9507.29},{"date":"2026-08-27","open":7190,"high":7280,"low":7070,"close":7240,"volume":38814,"rsi_14":52.4,"sma_20":7077.75,"sma_60":7178.92,"sma_120":9521.29},{"date":"2026-08-28","open":7240,"high":7400,"low":7000,"close":7370,"volume":52564,"rsi_14":54.58,"sma_20":7196.5,"sma_60":7144.08,"sma_120":9530.04},{"date":"2026-08-31","open":7360,"high":7530,"low":7050,"close":7460,"volume":45602,"rsi_14":43.42,"sma_20":7280.0,"sma_60":7098.08,"sma_120":9530.71},{"date":"2026-09-01","open":7390,"high":7500,"low":6940,"close":7100,"volume":60459,"rsi_14":31.82,"sma_20":7331.0,"sma_60":7057.42,"sma_120":9528.12},{"date":"2026-09-02","open":7020,"high":7100,"low":6870,"close":7040,"volume":29904,"rsi_14":29.63,"sma_20":7351.5,"sma_60":7031.58,"sma_120":9523.71},{"date":"2026-09-03","open":7040,"high":7240,"low":6690,"close":6930,"volume":47950,"rsi_14":28.57,"sma_20":7341.0,"sma_60":7003.25,"sma_120":9512.71},{"date":"2026-09-04","open":7030,"high":7120,"low":6610,"close":6670,"volume":115453,"rsi_14":28.35,"sma_20":7319.0,"sma_60":6972.92,"sma_120":9500.46},{"date":"2026-09-07","open":6800,"high":7110,"low":6520,"close":6910,"volume":112881,"rsi_14":37.65,"sma_20":7309.0,"sma_60":6951.75,"sma_120":9473.88},{"date":"2026-09-08","open":6910,"high":7090,"low":6740,"close":6800,"volume":58957,"rsi_14":39.51,"sma_20":7261.0,"sma_60":6929.25,"sma_120":9439.62},{"date":"2026-09-09","open":7030,"high":7330,"low":6780,"close":6920,"volume":87020,"rsi_14":43.55,"sma_20":7208.0,"sma_60":6905.58,"sma_120":9412.21},{"date":"2026-09-10","open":6880,"high":7040,"low":6800,"close":7000,"volume":25409,"rsi_14":56.31,"sma_20":7156.5,"sma_60":6861.58,"sma_120":9387.04},{"date":"2026-09-11","open":7000,"high":7000,"low":6630,"close":6980,"volume":31705,"rsi_14":55.77,"sma_20":7105.0,"sma_60":6816.25,"sma_120":9361.88},{"date":"2026-09-14","open":6980,"high":7150,"low":6700,"close":6750,"volume":47769,"rsi_14":39.47,"sma_20":7054.0,"sma_60":6778.58,"sma_120":9339.38},{"date":"2026-09-15","open":6970,"high":7070,"low":6790,"close":6850,"volume":29885,"rsi_14":41.33,"sma_20":7019.5,"sma_60":6758.75,"sma_120":9323.46},{"date":"2026-09-16","open":6860,"high":7190,"low":6860,"close":6970,"volume":35605,"rsi_14":43.35,"sma_20":7002.5,"sma_60":6746.58,"sma_120":9305.71},{"date":"2026-09-17","open":6980,"high":7380,"low":6980,"close":7250,"volume":108839,"rsi_14":47.25,"sma_20":7003.0,"sma_60":6750.08,"sma_120":9274.29},{"date":"2026-09-18","open":7370,"high":8210,"low":7220,"close":7900,"volume":284048,"rsi_14":58.03,"sma_20":7061.0,"sma_60":6760.08,"sma_120":9251.38},{"date":"2026-09-21","open":8000,"high":8210,"low":7630,"close":7820,"volume":148372,"rsi_14":64.63,"sma_20":7115.0,"sma_60":6774.92,"sma_120":9221.88},{"date":"2026-09-22","open":7780,"high":7880,"low":7580,"close":7660,"volume":113529,"rsi_14":62.11,"sma_20":7140.5,"sma_60":6794.58,"sma_120":9194.04},{"date":"2026-09-23","open":7710,"high":8130,"low":7620,"close":7810,"volume":91787,"rsi_14":66.92,"sma_20":7171.5,"sma_60":6805.25,"sma_120":9175.54},{"date":"2026-09-28","open":7800,"high":8130,"low":7710,"close":7930,"volume":82589,"rsi_14":75.61,"sma_20":7206.0,"sma_60":6818.58,"sma_120":9143.46},{"date":"2026-09-29","open":7890,"high":8040,"low":7610,"close":8010,"volume":67097,"rsi_14":73.91,"sma_20":7238.0,"sma_60":6824.92,"sma_120":9121.62},{"date":"2026-09-30","open":8010,"high":8200,"low":7830,"close":7920,"volume":35528,"rsi_14":74.56,"sma_20":7261.0,"sma_60":6841.58,"sma_120":9086.38},{"date":"2026-10-01","open":7930,"high":8550,"low":7770,"close":8250,"volume":100561,"rsi_14":76.71,"sma_20":7318.5,"sma_60":6861.92,"sma_120":9052.96},{"date":"2026-10-02","open":8310,"high":8810,"low":8190,"close":8600,"volume":163842,"rsi_14":78.99,"sma_20":7396.5,"sma_60":6889.25,"sma_120":9030.71},{"date":"2026-10-06","open":8720,"high":8780,"low":8400,"close":8610,"volume":97046,"rsi_14":79.64,"sma_20":7480.5,"sma_60":6922.75,"sma_120":9011.21},{"date":"2026-10-07","open":8600,"high":8610,"low":8150,"close":8180,"volume":98567,"rsi_14":74.24,"sma_20":7556.0,"sma_60":6959.25,"sma_120":8985.79},{"date":"2026-10-08","open":8160,"high":8380,"low":8080,"close":8130,"volume":61424,"rsi_14":72.07,"sma_20":7617.0,"sma_60":6994.58,"sma_120":8956.21},{"date":"2026-10-12","open":8080,"high":8230,"low":7470,"close":7560,"volume":102633,"rsi_14":58.81,"sma_20":7655.0,"sma_60":7011.42,"sma_120":8899.21},{"date":"2026-10-13","open":7470,"high":7750,"low":7150,"close":7530,"volume":64173,"rsi_14":54.52,"sma_20":7685.5,"sma_60":7037.25,"sma_120":8838.21},{"date":"2026-10-14","open":7380,"high":7710,"low":7310,"close":7380,"volume":39785,"rsi_14":40.0,"sma_20":7704.5,"sma_60":7065.08,"sma_120":8782.54},{"date":"2026-10-15","open":7280,"high":7280,"low":6710,"close":6770,"volume":106767,"rsi_14":33.23,"sma_20":7694.0,"sma_60":7076.08,"sma_120":8728.88},{"date":"2026-10-16","open":6980,"high":7620,"low":6980,"close":7430,"volume":45197,"rsi_14":46.83,"sma_20":7728.0,"sma_60":7101.58,"sma_120":8666.21},{"date":"2026-10-19","open":7010,"high":7690,"low":7010,"close":7680,"volume":90127,"rsi_14":48.26,"sma_20":7769.5,"sma_60":7134.42,"sma_120":8598.79},{"date":"2026-10-20","open":7510,"high":7530,"low":7070,"close":7150,"volume":52734,"rsi_14":40.58,"sma_20":7778.5,"sma_60":7160.75,"sma_120":8533.38},{"date":"2026-10-21","open":7140,"high":7690,"low":6650,"close":7420,"volume":185725,"rsi_14":43.19,"sma_20":7787.0,"sma_60":7190.25,"sma_120":8462.04},{"date":"2026-10-22","open":7380,"high":7590,"low":7210,"close":7490,"volume":51898,"rsi_14":45.01,"sma_20":7766.5,"sma_60":7209.75,"sma_120":8395.29},{"date":"2026-10-23","open":6584,"high":7790,"low":6330,"close":7790,"volume":99310}],"valuation_history":[{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":3.21,"ttm_eps":null,"close":5060.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":13.22,"pbr":2.91,"ttm_eps":null,"close":4765.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":23.38,"pbr":5.62,"ttm_eps":null,"close":10030.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":16.33,"pbr":3.82,"ttm_eps":null,"close":7130.0}],"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":"RF시스템즈","phase":"above-fold","symbol_resolved":true}