{"status":"ok","report":{"price_analysis":{"current":13970.0,"change_1d":-4.0,"change_7d":0.0,"change_30d":-10.9,"high_30d":16740.0,"low_30d":13210.0,"position_in_range":22.0,"support":13563.0,"resistance":16387.0},"summary":"더본코리아(475560)은 Consumer Cyclical 섹터 KR 시장 종목입니다, 시가총액 2071.17억. 현재가 13,970원, 전일 대비 -4.0%, 30일 -10.9%. ROE -1.9%. 기술적 시그널: MACD 골든크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 6652.00, 기관 순매도 770.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -1.9%로 적자 상태입니다. 시가총액 2071.17억. 매출 3392.17억, 영업이익 -171.62억.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":0.89,"roe":-1.88,"eps":-297.0,"revenue":339216576482.0,"operating_income":-17162003636.0,"net_income":-6705558256.0,"market_cap":207117417870,"profit_margin":-1.98,"roa":-1.45,"operating_margin":-5.06,"gross_margin":28.4,"debt_ratio":0.29641075320488763,"total_assets":303253440194.0,"total_equity":233917714308.0,"total_debt":69335725886.0,"dividend_yield":2.4,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 45.8로 중립 구간입니다. MACD(-270.56)가 시그널선(-335.34)을 상회합니다(골든크로스). 현재가가 SMA20(14167)과 SMA60(14916) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 13515~14819 (현재 위치 35%).","trend":"하락","grade":"C","comment":"하락 추세, RSI 46","rsi_14":45.77114427860696,"macd":-270.55871016384845,"macd_signal":-335.34212193237283,"sma_20":14167.0,"sma_60":14915.5,"bb_upper":14818.73921164834,"bb_lower":13515.26078835166,"atr_14":557.1428571428571},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 6652.00, 기관 순매수 -770.00. 30일 누적: 외국인 1137.00, 기관 1432.00.","foreign_trend":"매수","institution_trend":"매도","comment":"외국인 매수, 기관 매도","foreign_flow":6652.0,"institutional_flow":-770.0,"data":[{"date":"2026-10-23","foreign_net":-4138.0,"institution_net":26.0,"retail_net":4112.0},{"date":"2026-10-22","foreign_net":3796.0,"institution_net":5.0,"retail_net":-3801.0},{"date":"2026-10-21","foreign_net":1114.0,"institution_net":-201.0,"retail_net":-913.0},{"date":"2026-10-20","foreign_net":-641.0,"institution_net":50.0,"retail_net":591.0},{"date":"2026-10-19","foreign_net":6521.0,"institution_net":-650.0,"retail_net":-5871.0},{"date":"2026-10-16","foreign_net":-418.0,"institution_net":-956.0,"retail_net":1374.0},{"date":"2026-10-15","foreign_net":6596.0,"institution_net":-121.0,"retail_net":-6475.0},{"date":"2026-10-14","foreign_net":3498.0,"institution_net":4138.0,"retail_net":-7636.0},{"date":"2026-10-13","foreign_net":6133.0,"institution_net":33.0,"retail_net":-6166.0},{"date":"2026-10-12","foreign_net":-1929.0,"institution_net":1280.0,"retail_net":649.0},{"date":"2026-10-08","foreign_net":-2998.0,"institution_net":-13.0,"retail_net":3011.0},{"date":"2026-10-07","foreign_net":3813.0,"institution_net":-79.0,"retail_net":-3734.0},{"date":"2026-10-06","foreign_net":-3618.0,"institution_net":-750.0,"retail_net":4368.0},{"date":"2026-10-02","foreign_net":661.0,"institution_net":-19.0,"retail_net":-642.0},{"date":"2026-10-01","foreign_net":-583.0,"institution_net":2.0,"retail_net":581.0},{"date":"2026-09-30","foreign_net":-934.0,"institution_net":-1.0,"retail_net":935.0},{"date":"2026-09-29","foreign_net":-3391.0,"institution_net":8.0,"retail_net":3383.0},{"date":"2026-09-28","foreign_net":892.0,"institution_net":-13.0,"retail_net":-879.0},{"date":"2026-09-23","foreign_net":1066.0,"institution_net":-72.0,"retail_net":-994.0},{"date":"2026-09-22","foreign_net":-2328.0,"institution_net":-62.0,"retail_net":2390.0},{"date":"2026-09-21","foreign_net":-9512.0,"institution_net":-36.0,"retail_net":9548.0},{"date":"2026-09-18","foreign_net":-5112.0,"institution_net":-25.0,"retail_net":5137.0},{"date":"2026-09-17","foreign_net":3793.0,"institution_net":0.0,"retail_net":-3793.0},{"date":"2026-09-16","foreign_net":-996.0,"institution_net":-9.0,"retail_net":1005.0},{"date":"2026-09-15","foreign_net":1471.0,"institution_net":-938.0,"retail_net":-533.0},{"date":"2026-09-14","foreign_net":-1917.0,"institution_net":23.0,"retail_net":1894.0},{"date":"2026-09-11","foreign_net":3050.0,"institution_net":-151.0,"retail_net":-2899.0},{"date":"2026-09-10","foreign_net":5744.0,"institution_net":-259.0,"retail_net":-5485.0},{"date":"2026-09-09","foreign_net":-4523.0,"institution_net":-80.0,"retail_net":4603.0},{"date":"2026-09-08","foreign_net":-3973.0,"institution_net":302.0,"retail_net":3671.0}],"periods":{"d1":{"foreign_net":-4138.0,"institution_net":26.0,"retail_net":4112.0},"d3":{"foreign_net":772.0,"institution_net":-170.0,"retail_net":-602.0},"d7":{"foreign_net":12830.0,"institution_net":-1847.0,"retail_net":-10983.0},"d14":{"foreign_net":18390.0,"institution_net":2743.0,"retail_net":-21133.0},"d30":{"foreign_net":1137.0,"institution_net":1432.0,"retail_net":-2569.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"적자 (EPS -297, PBR 0.89x) — PBR 기준 평가","metrics":[{"name":"PER","value":null,"unit":"x","sector_median":null,"industry_median":null,"percentile":null,"direction":"lower_better","note":"적자","note_detail":"EPS -297원"}]},"growth":{"grade":"D","percentile":40,"summary":"매출 +4.5%","metrics":[{"name":"매출 성장률 (QoQ)","value":4.5,"unit":"%","percentile":57,"direction":"higher_better"},{"name":"영업이익 성장률","value":-32.4,"unit":"%","percentile":24,"direction":"higher_better","note":"적자 확대"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -1.9%","metrics":[{"name":"ROE","value":-1.88,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-5.06,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-1.98,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-1.45,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"C","percentile":50,"summary":"RSI 46","metrics":[{"name":"RSI (14)","value":45.8,"unit":"","percentile":46,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":-10.9,"unit":"%","percentile":33,"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":"D","percentile":49,"summary":"유동비율 3.6x, 순차입금비율 0.2x","metrics":[{"name":"유동비율","value":3.56,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":0.22,"unit":"x","percentile":80,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":-31.9,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.07,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -297, PBR 0.89x) — PBR 기준 평가"},"growth":{"grade":"D","reason":"매출 +4.5%"},"profitability":{"grade":"C","reason":"ROE -1.9%"},"momentum":{"grade":"C","reason":"RSI 46"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-1.45,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-1.88,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-5.66,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.3,"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":28.4,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":-5.06,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-1.98,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["적자 상태 (ROE 음수)"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["적자 상태 (ROE 음수)"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":0.89,"per_5y_high":34.22,"per_5y_low":34.22,"per_5y_avg":34.22,"per_percentile":null,"pbr_5y_high":2.25,"pbr_5y_low":1.37,"pbr_5y_avg":1.91,"pbr_percentile":0.0,"per_5y_median":34.22,"pbr_5y_median":2.0,"history":[{"quarter":"2025-Q3","per":34.22,"pbr":2.25},{"quarter":"2025-Q4","per":null,"pbr":2.1},{"quarter":"2026-Q1","per":null,"pbr":1.9},{"quarter":"2026-Q2","per":null,"pbr":1.37},{"quarter":"현재","per":null,"pbr":0.89}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2025-Q3","close":24967.9961,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":23648.7461,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":20668.2227,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":14660.0,"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":"Consumer Cyclical","industry":"RESTAURANTS"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2025-09","per":34.22,"eps":729.73,"close":24968.0,"source":"reported"},{"date":"2025-10","per":33.08,"eps":729.73,"close":24137.36,"source":"reported"},{"date":"2025-11","per":34.48,"eps":729.73,"close":25163.44,"source":"reported"}],"trailing_per_history_meta":{"avg":33.93,"std":0.61,"upper_1sd":34.53,"lower_1sd":33.32,"current":34.48,"count":3},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":2.4,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":{"grade":"B","percentile":82,"summary":"부채 건전성 기준 평가","metrics":[{"name":"순부채/자기자본","value":0.22,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"C","value_pct":2.4,"summary":"배당수익률 2.40%","metrics":[{"name":"배당수익률","value":2.4,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PBR","value":"0.9배"},{"label":"ROE","value":"-1.9%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":2,"axes_total":4,"sources":["구조","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T23:46:21.899467+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"chart_data":{"status":"available","as_of":"2026-10-23"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":-0.01883379490532808,"dividend_yield":null,"eps":-297.0,"revenue":83216576482.0,"operating_income":-5562003636.0,"net_income":-4405558256.0,"market_cap":null,"profit_margin":-0.05294087358848433,"operating_margin":-0.0668376887290368,"roa":-0.014527644775213884,"gross_margin":0.283956461380158,"total_equity":233917714308.0,"total_assets":303253440194.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":1.25,"roe":-0.009483015083168359,"dividend_yield":2.4,"eps":-155.11,"revenue":79600000000.0,"operating_income":-4200000000.0,"net_income":-2300000000.0,"market_cap":309200000000.0,"profit_margin":-0.028894472361809045,"operating_margin":-0.052763819095477386,"roa":-0.007136085783929754,"gross_margin":0.2891370271356784,"total_equity":238014046820.0,"total_assets":316292553697.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.011149731292255407,"dividend_yield":null,"eps":182.09,"revenue":89000000000.0,"operating_income":-3000000000.0,"net_income":2700000000.0,"market_cap":null,"profit_margin":0.030337078651685393,"operating_margin":-0.033707865168539325,"roa":0.009044245847676883,"gross_margin":0.2730321840224719,"total_equity":245998201132.0,"total_assets":303266174670.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.010933199577141997,"dividend_yield":null,"eps":-182.09,"revenue":87400000000.0,"operating_income":-4400000000.0,"net_income":-2700000000.0,"market_cap":null,"profit_margin":-0.030892448512585814,"operating_margin":-0.05034324942791762,"roa":-0.008498080268167268,"gross_margin":0.26865594176201374,"total_equity":243230733532.0,"total_assets":312928340176.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.09668984035105713,"dividend_yield":null,"eps":-1605.07,"revenue":74200000000.0,"operating_income":-22500000000.0,"net_income":-23800000000.0,"market_cap":null,"profit_margin":-0.32075471698113206,"operating_margin":-0.3032345013477089,"roa":-0.07195509530564552,"gross_margin":0.08240950601078167,"total_equity":246201437251.0,"total_assets":330833800732.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.02338555993016509,"dividend_yield":null,"eps":426.75,"revenue":110715140122.0,"operating_income":6196323191.0,"net_income":6327775311.0,"market_cap":null,"profit_margin":0.05715365851524239,"operating_margin":0.05596635820694536,"roa":0.018123349912920826,"gross_margin":0.3231904740541426,"total_equity":270584725356.0,"total_assets":349150424254.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.11582217454325933,"dividend_yield":null,"eps":2090.14,"revenue":464151201512.0,"operating_income":36023906701.0,"net_income":30992599183.0,"market_cap":null,"profit_margin":0.0667726359040756,"operating_margin":0.07761243875627165,"roa":0.08787306652837867,"gross_margin":null,"total_equity":267587785372.0,"total_assets":352697366866.0}],"current_price":13970.0,"change_pct":-3.99,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2024-11-06","close":49713.1016},{"date":"2024-11-07","close":50003.2578},{"date":"2024-11-08","close":44683.7617},{"date":"2024-11-11","close":40041.293},{"date":"2024-11-12","close":46182.8945},{"date":"2024-11-13","close":42797.7578},{"date":"2024-11-14","close":41830.5781},{"date":"2024-11-15","close":41685.5},{"date":"2024-11-18","close":40186.3711},{"date":"2024-11-19","close":40621.6016},{"date":"2024-11-20","close":39896.2148},{"date":"2024-11-21","close":38252.0078},{"date":"2024-11-22","close":37671.7031},{"date":"2024-11-25","close":37574.9844},{"date":"2024-11-26","close":37768.418},{"date":"2024-11-27","close":36752.875},{"date":"2024-11-28","close":36124.2109},{"date":"2024-11-29","close":36656.1602},{"date":"2024-12-02","close":35737.3359},{"date":"2024-12-03","close":36075.8477},{"date":"2024-12-04","close":35253.7461},{"date":"2024-12-05","close":35302.1094},{"date":"2024-12-06","close":32739.0762},{"date":"2024-12-09","close":30079.3301},{"date":"2024-12-10","close":30853.0723},{"date":"2024-12-11","close":32497.2832},{"date":"2024-12-12","close":32448.9219},{"date":"2024-12-13","close":32497.2832},{"date":"2024-12-16","close":32884.1523},{"date":"2024-12-17","close":32158.7676},{"date":"2024-12-18","close":32400.5645},{"date":"2024-12-19","close":31336.6641},{"date":"2024-12-20","close":30659.6367},{"date":"2024-12-23","close":33077.5898},{"date":"2024-12-24","close":32352.2051},{"date":"2024-12-26","close":31675.1777},{"date":"2024-12-27","close":30321.125},{"date":"2024-12-30","close":30949.791},{"date":"2025-01-02","close":30030.9707},{"date":"2025-01-03","close":30321.125},{"date":"2025-01-06","close":31094.8691},{"date":"2025-01-07","close":31723.5371},{"date":"2025-01-08","close":31626.8184},{"date":"2025-01-09","close":31288.3047},{"date":"2025-01-10","close":31046.5098},{"date":"2025-01-13","close":30804.7148},{"date":"2025-01-14","close":31675.1777},{"date":"2025-01-15","close":31626.8184},{"date":"2025-01-16","close":32062.0508},{"date":"2025-01-17","close":31530.0996},{"date":"2025-01-20","close":31143.2285},{"date":"2025-01-21","close":30853.0723},{"date":"2025-01-22","close":30707.9961},{"date":"2025-01-23","close":30321.125},{"date":"2025-01-24","close":30030.9707},{"date":"2025-01-31","close":29499.0195},{"date":"2025-02-03","close":28821.9922},{"date":"2025-02-04","close":29208.8652},{"date":"2025-02-05","close":29692.457},{"date":"2025-02-06","close":29015.4297},{"date":"2025-02-07","close":28918.7109},{"date":"2025-02-10","close":29063.7891},{"date":"2025-02-11","close":29063.7891},{"date":"2025-02-12","close":29789.1758},{"date":"2025-02-13","close":29595.7383},{"date":"2025-02-14","close":29305.584},{"date":"2025-02-17","close":29499.0195},{"date":"2025-02-18","close":29644.0977},{"date":"2025-02-19","close":30079.3301},{"date":"2025-02-20","close":30272.7656},{"date":"2025-02-21","close":29837.5332},{"date":"2025-02-24","close":30176.0469},{"date":"2025-02-25","close":29644.0977},{"date":"2025-02-26","close":29740.8164},{"date":"2025-02-27","close":29305.584},{"date":"2025-02-28","close":28628.5566},{"date":"2025-03-04","close":28435.1211},{"date":"2025-03-05","close":28870.3516},{"date":"2025-03-06","close":28918.7109},{"date":"2025-03-07","close":28676.916},{"date":"2025-03-10","close":28241.6855},{"date":"2025-03-11","close":27564.6582},{"date":"2025-03-12","close":27709.7363},{"date":"2025-03-13","close":28193.3262},{"date":"2025-03-14","close":27613.0176},{"date":"2025-03-17","close":26984.3496},{"date":"2025-03-18","close":27516.2988},{"date":"2025-03-19","close":27564.6582},{"date":"2025-03-20","close":28144.9668},{"date":"2025-03-21","close":28241.6855},{"date":"2025-03-24","close":27951.5312},{"date":"2025-03-25","close":28580.1973},{"date":"2025-03-26","close":27999.8906},{"date":"2025-03-27","close":27854.8125},{"date":"2025-03-28","close":29063.7891},{"date":"2025-03-31","close":27999.8906},{"date":"2025-04-01","close":28241.6855},{"date":"2025-04-02","close":27948.5195},{"date":"2025-04-03","close":28046.2422},{"date":"2025-04-04","close":27948.5195},{"date":"2025-04-07","close":26678.1328},{"date":"2025-04-08","close":26042.9375},{"date":"2025-04-09","close":26091.7988},{"date":"2025-04-10","close":26775.8535},{"date":"2025-04-11","close":26775.8535},{"date":"2025-04-14","close":26824.7148},{"date":"2025-04-15","close":27362.1875},{"date":"2025-04-16","close":28143.9629},{"date":"2025-04-17","close":27459.9082},{"date":"2025-04-18","close":27508.7695},{"date":"2025-04-21","close":27362.1875},{"date":"2025-04-22","close":27166.7422},{"date":"2025-04-23","close":27508.7695},{"date":"2025-04-24","close":27166.7422},{"date":"2025-04-25","close":27117.8809},{"date":"2025-04-28","close":26873.5762},{"date":"2025-04-29","close":27020.1602},{"date":"2025-04-30","close":26678.1328},{"date":"2025-05-02","close":26336.1055},{"date":"2025-05-07","close":25798.6328},{"date":"2025-05-08","close":26140.6602},{"date":"2025-05-09","close":25554.3281},{"date":"2025-05-12","close":25994.0781},{"date":"2025-05-13","close":26482.6875},{"date":"2025-05-14","close":27215.6035},{"date":"2025-05-15","close":27020.1602},{"date":"2025-05-16","close":26482.6875},{"date":"2025-05-19","close":25847.4941},{"date":"2025-05-20","close":26091.7988},{"date":"2025-05-21","close":26189.5215},{"date":"2025-05-22","close":25945.2168},{"date":"2025-05-23","close":25554.3281},{"date":"2025-05-26","close":25016.8555},{"date":"2025-05-27","close":24821.4121},{"date":"2025-05-28","close":25212.3008},{"date":"2025-05-29","close":25261.1621},{"date":"2025-05-30","close":25114.5781},{"date":"2025-06-02","close":25749.7715},{"date":"2025-06-04","close":26287.2441},{"date":"2025-06-05","close":26629.2715},{"date":"2025-06-09","close":28925.7402},{"date":"2025-06-10","close":28046.2422},{"date":"2025-06-11","close":28241.6855},{"date":"2025-06-12","close":28095.1016},{"date":"2025-06-13","close":27899.6582},{"date":"2025-06-16","close":27655.3535},{"date":"2025-06-17","close":27753.0742},{"date":"2025-06-18","close":27606.4922},{"date":"2025-06-19","close":27801.9355},{"date":"2025-06-20","close":28534.8516},{"date":"2025-06-23","close":27655.3535},{"date":"2025-06-24","close":27899.6582},{"date":"2025-06-25","close":27606.4922},{"date":"2025-06-26","close":27069.0195},{"date":"2025-06-27","close":26824.7148},{"date":"2025-06-30","close":26678.1328},{"date":"2025-07-01","close":27411.0469},{"date":"2025-07-02","close":27459.9082},{"date":"2025-07-03","close":27850.7969},{"date":"2025-07-04","close":27899.6582},{"date":"2025-07-07","close":27362.1875},{"date":"2025-07-08","close":27606.4922},{"date":"2025-07-09","close":27411.0469},{"date":"2025-07-10","close":27801.9355},{"date":"2025-07-11","close":27655.3535},{"date":"2025-07-14","close":27899.6582},{"date":"2025-07-15","close":27557.6309},{"date":"2025-07-16","close":27166.7422},{"date":"2025-07-17","close":27117.8809},{"date":"2025-07-18","close":27166.7422},{"date":"2025-07-21","close":26971.2988},{"date":"2025-07-22","close":27020.1602},{"date":"2025-07-23","close":27020.1602},{"date":"2025-07-24","close":26726.9922},{"date":"2025-07-25","close":26629.2715},{"date":"2025-07-28","close":26336.1055},{"date":"2025-07-29","close":26287.2441},{"date":"2025-07-30","close":26140.6602},{"date":"2025-07-31","close":26042.9375},{"date":"2025-08-01","close":25603.1895},{"date":"2025-08-04","close":25505.4668},{"date":"2025-08-05","close":25603.1895},{"date":"2025-08-06","close":25749.7715},{"date":"2025-08-07","close":26042.9375},{"date":"2025-08-08","close":26042.9375},{"date":"2025-08-11","close":26336.1055},{"date":"2025-08-12","close":26042.9375},{"date":"2025-08-13","close":25798.6328},{"date":"2025-08-14","close":25798.6328},{"date":"2025-08-18","close":24919.1348},{"date":"2025-08-19","close":24919.1348},{"date":"2025-08-20","close":24528.2461},{"date":"2025-08-21","close":24381.6621},{"date":"2025-08-22","close":24381.6621},{"date":"2025-08-25","close":24479.3848},{"date":"2025-08-26","close":24430.5234},{"date":"2025-08-27","close":24283.9414},{"date":"2025-08-28","close":24381.6621},{"date":"2025-08-29","close":23844.1914},{"date":"2025-09-01","close":23257.8594},{"date":"2025-09-02","close":23648.7461},{"date":"2025-09-03","close":25603.1895},{"date":"2025-09-04","close":25261.1621},{"date":"2025-09-05","close":24967.9961},{"date":"2025-09-08","close":24919.1348},{"date":"2025-09-09","close":25114.5781},{"date":"2025-09-10","close":25212.3008},{"date":"2025-09-11","close":25261.1621},{"date":"2025-09-12","close":25554.3281},{"date":"2025-09-15","close":25505.4668},{"date":"2025-09-16","close":25310.0234},{"date":"2025-09-17","close":25505.4668},{"date":"2025-09-18","close":25749.7715},{"date":"2025-09-19","close":26500.0},{"date":"2025-09-22","close":26042.9375},{"date":"2025-09-23","close":26238.3828},{"date":"2025-09-24","close":25700.9102},{"date":"2025-09-25","close":25749.7715},{"date":"2025-09-26","close":25407.7441},{"date":"2025-09-29","close":25358.8828},{"date":"2025-09-30","close":24967.9961},{"date":"2025-10-01","close":25016.8555},{"date":"2025-10-02","close":25114.5781},{"date":"2025-10-10","close":24967.9961},{"date":"2025-10-13","close":24919.1348},{"date":"2025-10-14","close":24577.1074},{"date":"2025-10-15","close":25065.7168},{"date":"2025-10-16","close":25016.8555},{"date":"2025-10-17","close":24528.2461},{"date":"2025-10-20","close":24430.5234},{"date":"2025-10-21","close":24430.5234},{"date":"2025-10-22","close":24430.5234},{"date":"2025-10-23","close":24186.2188},{"date":"2025-10-24","close":24332.8008},{"date":"2025-10-27","close":24430.5234},{"date":"2025-10-28","close":24528.2461},{"date":"2025-10-29","close":24381.6621},{"date":"2025-10-30","close":24137.3574},{"date":"2025-10-31","close":24137.3574},{"date":"2025-11-03","close":23893.0527},{"date":"2025-11-04","close":23990.7734},{"date":"2025-11-05","close":24088.4961},{"date":"2025-11-06","close":23893.0527},{"date":"2025-11-07","close":23990.7734},{"date":"2025-11-10","close":24870.2734},{"date":"2025-11-11","close":25163.4395},{"date":"2025-11-12","close":25652.0508},{"date":"2025-11-13","close":25945.2168},{"date":"2025-11-14","close":25212.3008},{"date":"2025-11-17","close":25065.7168},{"date":"2025-11-18","close":24674.8281},{"date":"2025-11-19","close":24332.8008},{"date":"2025-11-20","close":25065.7168},{"date":"2025-11-21","close":24674.8281},{"date":"2025-11-24","close":24625.9688},{"date":"2025-11-25","close":24528.2461},{"date":"2025-11-26","close":24577.1074},{"date":"2025-11-27","close":24723.6895},{"date":"2025-11-28","close":25163.4395},{"date":"2025-12-01","close":24967.9961},{"date":"2025-12-02","close":24967.9961},{"date":"2025-12-03","close":24967.9961},{"date":"2025-12-04","close":25114.5781},{"date":"2025-12-05","close":25310.0234},{"date":"2025-12-08","close":25016.8555},{"date":"2025-12-09","close":24723.6895},{"date":"2025-12-10","close":24625.9688},{"date":"2025-12-11","close":24723.6895},{"date":"2025-12-12","close":25114.5781},{"date":"2025-12-15","close":25700.9102},{"date":"2025-12-16","close":25456.6055},{"date":"2025-12-17","close":24332.8008},{"date":"2025-12-18","close":23844.1914},{"date":"2025-12-19","close":23990.7734},{"date":"2025-12-22","close":24381.6621},{"date":"2025-12-23","close":24088.4961},{"date":"2025-12-24","close":23990.7734},{"date":"2025-12-26","close":23746.4688},{"date":"2025-12-29","close":23844.1914},{"date":"2025-12-30","close":23648.7461},{"date":"2026-01-02","close":23648.7461},{"date":"2026-01-05","close":24283.9414},{"date":"2026-01-06","close":24039.6348},{"date":"2026-01-07","close":23795.3301},{"date":"2026-01-08","close":23697.6074},{"date":"2026-01-09","close":23746.4688},{"date":"2026-01-12","close":23599.8867},{"date":"2026-01-13","close":23648.7461},{"date":"2026-01-14","close":23551.0254},{"date":"2026-01-15","close":23599.8867},{"date":"2026-01-16","close":23599.8867},{"date":"2026-01-19","close":23404.4414},{"date":"2026-01-20","close":23648.7461},{"date":"2026-01-21","close":23355.5801},{"date":"2026-01-22","close":23355.5801},{"date":"2026-01-23","close":23551.0254},{"date":"2026-01-26","close":23599.8867},{"date":"2026-01-27","close":23697.6074},{"date":"2026-01-28","close":23844.1914},{"date":"2026-01-29","close":23844.1914},{"date":"2026-01-30","close":23648.7461},{"date":"2026-02-02","close":23111.2754},{"date":"2026-02-03","close":23355.5801},{"date":"2026-02-04","close":23697.6074},{"date":"2026-02-05","close":23599.8867},{"date":"2026-02-06","close":23404.4414},{"date":"2026-02-09","close":23453.3027},{"date":"2026-02-10","close":23599.8867},{"date":"2026-02-11","close":23648.7461},{"date":"2026-02-12","close":23599.8867},{"date":"2026-02-13","close":23453.3027},{"date":"2026-02-19","close":23306.7188},{"date":"2026-02-20","close":23306.7188},{"date":"2026-02-23","close":23453.3027},{"date":"2026-02-24","close":23844.1914},{"date":"2026-02-25","close":23648.7461},{"date":"2026-02-26","close":23404.4414},{"date":"2026-02-27","close":23111.2754},{"date":"2026-03-03","close":22476.082},{"date":"2026-03-04","close":20326.1953},{"date":"2026-03-05","close":21303.416},{"date":"2026-03-06","close":21205.6953},{"date":"2026-03-09","close":20472.7793},{"date":"2026-03-10","close":20765.9453},{"date":"2026-03-11","close":21450.0},{"date":"2026-03-12","close":21401.1387},{"date":"2026-03-13","close":21352.2773},{"date":"2026-03-16","close":21059.1113},{"date":"2026-03-17","close":21107.9727},{"date":"2026-03-18","close":21107.9727},{"date":"2026-03-19","close":20765.9453},{"date":"2026-03-20","close":20863.668},{"date":"2026-03-23","close":20179.6133},{"date":"2026-03-24","close":20423.918},{"date":"2026-03-25","close":20717.084},{"date":"2026-03-26","close":20668.2227},{"date":"2026-03-27","close":20570.502},{"date":"2026-03-30","close":20326.1953},{"date":"2026-03-31","close":20668.2227},{"date":"2026-04-01","close":21450.0},{"date":"2026-04-02","close":21350.0},{"date":"2026-04-03","close":21250.0},{"date":"2026-04-06","close":20850.0},{"date":"2026-04-07","close":20850.0},{"date":"2026-04-08","close":20950.0},{"date":"2026-04-09","close":21000.0},{"date":"2026-04-10","close":21100.0},{"date":"2026-04-13","close":21000.0},{"date":"2026-04-14","close":21150.0},{"date":"2026-04-15","close":21150.0},{"date":"2026-04-16","close":21250.0},{"date":"2026-04-17","close":21250.0},{"date":"2026-04-20","close":21150.0},{"date":"2026-04-21","close":21100.0},{"date":"2026-04-22","close":21050.0},{"date":"2026-04-23","close":21050.0},{"date":"2026-04-24","close":21150.0},{"date":"2026-04-27","close":21100.0},{"date":"2026-04-28","close":21050.0},{"date":"2026-04-29","close":21100.0},{"date":"2026-04-30","close":20900.0},{"date":"2026-05-04","close":20850.0},{"date":"2026-05-06","close":20450.0},{"date":"2026-05-07","close":20250.0},{"date":"2026-05-08","close":20200.0},{"date":"2026-05-11","close":19800.0},{"date":"2026-05-12","close":19410.0},{"date":"2026-05-13","close":19300.0},{"date":"2026-05-14","close":19240.0},{"date":"2026-05-15","close":19150.0},{"date":"2026-05-18","close":18900.0},{"date":"2026-05-19","close":18500.0},{"date":"2026-05-20","close":18100.0},{"date":"2026-05-21","close":18050.0},{"date":"2026-05-22","close":18580.0},{"date":"2026-05-26","close":18100.0},{"date":"2026-05-27","close":17630.0},{"date":"2026-05-28","close":17330.0},{"date":"2026-05-29","close":17340.0},{"date":"2026-06-01","close":16520.0},{"date":"2026-06-02","close":16340.0},{"date":"2026-06-04","close":16010.0},{"date":"2026-06-05","close":16370.0},{"date":"2026-06-08","close":15630.0},{"date":"2026-06-09","close":16000.0},{"date":"2026-06-10","close":15700.0},{"date":"2026-06-11","close":16040.0},{"date":"2026-06-12","close":16150.0},{"date":"2026-06-15","close":16230.0},{"date":"2026-06-16","close":16120.0},{"date":"2026-06-17","close":16010.0},{"date":"2026-06-18","close":15520.0},{"date":"2026-06-19","close":15100.0},{"date":"2026-06-22","close":15060.0},{"date":"2026-06-23","close":14430.0},{"date":"2026-06-24","close":15540.0},{"date":"2026-06-25","close":14400.0},{"date":"2026-06-26","close":14140.0},{"date":"2026-06-29","close":14780.0},{"date":"2026-06-30","close":14660.0},{"date":"2026-07-01","close":14930.0},{"date":"2026-07-02","close":14460.0},{"date":"2026-07-03","close":14770.0},{"date":"2026-07-06","close":14710.0},{"date":"2026-07-07","close":15120.0},{"date":"2026-07-08","close":14650.0},{"date":"2026-07-09","close":14390.0},{"date":"2026-07-10","close":14620.0},{"date":"2026-07-13","close":14600.0},{"date":"2026-07-14","close":14530.0},{"date":"2026-07-15","close":14520.0},{"date":"2026-07-16","close":14400.0},{"date":"2026-07-20","close":13930.0},{"date":"2026-07-21","close":13770.0},{"date":"2026-07-22","close":13840.0},{"date":"2026-07-23","close":13890.0},{"date":"2026-07-24","close":13980.0},{"date":"2026-07-27","close":14010.0},{"date":"2026-07-28","close":13570.0},{"date":"2026-07-29","close":13030.0},{"date":"2026-07-30","close":12700.0},{"date":"2026-07-31","close":13100.0},{"date":"2026-08-03","close":13140.0},{"date":"2026-08-04","close":13560.0},{"date":"2026-08-05","close":13790.0},{"date":"2026-08-06","close":13730.0},{"date":"2026-08-07","close":13860.0},{"date":"2026-08-10","close":14030.0},{"date":"2026-08-11","close":14080.0},{"date":"2026-08-12","close":14210.0},{"date":"2026-08-13","close":14090.0},{"date":"2026-08-14","close":15890.0},{"date":"2026-08-18","close":19360.0},{"date":"2026-08-19","close":18160.0},{"date":"2026-08-20","close":17500.0},{"date":"2026-08-21","close":18360.0},{"date":"2026-08-24","close":19200.0},{"date":"2026-08-25","close":18320.0},{"date":"2026-08-26","close":17210.0},{"date":"2026-08-27","close":16560.0},{"date":"2026-08-28","close":16250.0},{"date":"2026-08-31","close":16150.0},{"date":"2026-09-01","close":16480.0},{"date":"2026-09-02","close":15650.0},{"date":"2026-09-03","close":15090.0},{"date":"2026-09-04","close":15430.0},{"date":"2026-09-07","close":15430.0},{"date":"2026-09-08","close":15680.0},{"date":"2026-09-09","close":15480.0},{"date":"2026-09-10","close":15140.0},{"date":"2026-09-11","close":15100.0},{"date":"2026-09-14","close":14820.0},{"date":"2026-09-15","close":14620.0},{"date":"2026-09-16","close":14490.0},{"date":"2026-09-17","close":14550.0},{"date":"2026-09-18","close":14770.0},{"date":"2026-09-21","close":15000.0},{"date":"2026-09-22","close":14660.0},{"date":"2026-09-23","close":14580.0},{"date":"2026-09-28","close":14600.0},{"date":"2026-09-29","close":14380.0},{"date":"2026-09-30","close":14360.0},{"date":"2026-10-01","close":14310.0},{"date":"2026-10-02","close":14390.0},{"date":"2026-10-06","close":14420.0},{"date":"2026-10-07","close":14200.0},{"date":"2026-10-08","close":14070.0},{"date":"2026-10-12","close":13910.0},{"date":"2026-10-13","close":13630.0},{"date":"2026-10-14","close":14150.0},{"date":"2026-10-15","close":13530.0},{"date":"2026-10-16","close":13770.0},{"date":"2026-10-19","close":13970.0},{"date":"2026-10-20","close":13780.0},{"date":"2026-10-21","close":14110.0},{"date":"2026-10-22","close":14550.0},{"date":"2026-10-23","close":14130.0}],"chart_data":[{"date":"2024-11-06","open":44829,"high":62383,"low":44587,"close":49713,"volume":18645439},{"date":"2024-11-07","open":53582,"high":56387,"low":49520,"close":50003,"volume":3806868},{"date":"2024-11-08","open":49713,"high":49810,"low":44490,"close":44684,"volume":1469226},{"date":"2024-11-11","open":43813,"high":43910,"low":39848,"close":40041,"volume":1137068},{"date":"2024-11-12","open":42604,"high":50197,"low":41637,"close":46183,"volume":6541622},{"date":"2024-11-13","open":44780,"high":49616,"low":42653,"close":42798,"volume":2384698},{"date":"2024-11-14","open":42846,"high":45748,"low":41589,"close":41831,"volume":711762},{"date":"2024-11-15","open":42508,"high":44103,"low":41008,"close":41686,"volume":499686},{"date":"2024-11-18","open":40767,"high":41347,"low":39509,"close":40186,"volume":478177},{"date":"2024-11-19","open":40477,"high":41976,"low":40235,"close":40622,"volume":358681},{"date":"2024-11-20","open":40960,"high":41202,"low":39848,"close":39896,"volume":264815},{"date":"2024-11-21","open":39848,"high":39848,"low":38252,"close":38252,"volume":331781},{"date":"2024-11-22","open":37913,"high":38494,"low":37672,"close":37672,"volume":259775},{"date":"2024-11-25","open":37672,"high":38107,"low":37527,"close":37575,"volume":198390},{"date":"2024-11-26","open":37623,"high":38445,"low":37623,"close":37768,"volume":194284,"rsi_14":27.09},{"date":"2024-11-27","open":38059,"high":38059,"low":36753,"close":36753,"volume":177883,"rsi_14":25.27},{"date":"2024-11-28","open":36753,"high":37043,"low":36027,"close":36124,"volume":151954,"rsi_14":30.63},{"date":"2024-11-29","open":36124,"high":39509,"low":36124,"close":36656,"volume":647842,"rsi_14":40.59},{"date":"2024-12-02","open":36656,"high":36946,"low":35689,"close":35737,"volume":151364,"rsi_14":9.09},{"date":"2024-12-03","open":36124,"high":36559,"low":35931,"close":36076,"volume":144213,"rsi_14":15.42,"sma_20":41887.5},{"date":"2024-12-04","open":34819,"high":35641,"low":34770,"close":35254,"volume":171036,"rsi_14":15.66,"sma_20":41140.0},{"date":"2024-12-05","open":35060,"high":36559,"low":35060,"close":35302,"volume":175258,"rsi_14":16.33,"sma_20":40380.0},{"date":"2024-12-06","open":33851,"high":34238,"low":32546,"close":32739,"volume":399356,"rsi_14":14.68,"sma_20":39762.5},{"date":"2024-12-09","open":31965,"high":31965,"low":29983,"close":30079,"volume":218701,"rsi_14":8.71,"sma_20":39247.5},{"date":"2024-12-10","open":30079,"high":31240,"low":30079,"close":30853,"volume":158630,"rsi_14":14.72,"sma_20":38455.0},{"date":"2024-12-11","open":31240,"high":32981,"low":31143,"close":32497,"volume":225657,"rsi_14":27.55,"sma_20":37922.5},{"date":"2024-12-12","open":32884,"high":32933,"low":32014,"close":32449,"volume":97630,"rsi_14":28.74,"sma_20":37437.5},{"date":"2024-12-13","open":32449,"high":32594,"low":32110,"close":32497,"volume":74513,"rsi_14":29.25,"sma_20":36962.5},{"date":"2024-12-16","open":33029,"high":33755,"low":32691,"close":32884,"volume":169077,"rsi_14":30.35,"sma_20":36585.0},{"date":"2024-12-17","open":32836,"high":33126,"low":32159,"close":32159,"volume":78129,"rsi_14":31.08,"sma_20":36147.5},{"date":"2024-12-18","open":32159,"high":32497,"low":31917,"close":32401,"volume":87102,"rsi_14":34.16,"sma_20":35760.0},{"date":"2024-12-19","open":31869,"high":31869,"low":31192,"close":31337,"volume":75839,"rsi_14":28.35,"sma_20":35402.5},{"date":"2024-12-20","open":31095,"high":31337,"low":30369,"close":30660,"volume":62596,"rsi_14":28.92,"sma_20":35040.0},{"date":"2024-12-23","open":30756,"high":37091,"low":30756,"close":33078,"volume":1142229,"rsi_14":39.38,"sma_20":34807.5},{"date":"2024-12-24","open":32207,"high":33029,"low":32207,"close":32352,"volume":150248,"rsi_14":39.66,"sma_20":34527.5},{"date":"2024-12-26","open":32401,"high":32691,"low":31627,"close":31675,"volume":110266,"rsi_14":37.62,"sma_20":34265.0},{"date":"2024-12-27","open":31482,"high":31627,"low":30031,"close":30321,"volume":151829,"rsi_14":41.01,"sma_20":33965.0},{"date":"2024-12-30","open":30079,"high":31095,"low":30031,"close":30950,"volume":63454,"rsi_14":53.81,"sma_20":33670.0},{"date":"2025-01-02","open":30950,"high":31095,"low":29838,"close":30031,"volume":145279,"rsi_14":46.44,"sma_20":33375.0},{"date":"2025-01-03","open":30031,"high":30708,"low":30031,"close":30321,"volume":154263,"rsi_14":39.34,"sma_20":33077.5},{"date":"2025-01-06","open":30515,"high":31192,"low":30321,"close":31095,"volume":116863,"rsi_14":43.81,"sma_20":32862.5},{"date":"2025-01-07","open":31482,"high":32014,"low":30660,"close":31724,"volume":128744,"rsi_14":46.64,"sma_20":32677.5},{"date":"2025-01-08","open":31724,"high":31724,"low":31240,"close":31627,"volume":77318,"rsi_14":44.4,"sma_20":32620.0},{"date":"2025-01-09","open":31627,"high":31627,"low":30998,"close":31288,"volume":67275,"rsi_14":45.98,"sma_20":32682.5},{"date":"2025-01-10","open":31288,"high":31385,"low":30950,"close":31047,"volume":53059,"rsi_14":43.75,"sma_20":32692.5},{"date":"2025-01-13","open":30998,"high":31143,"low":30563,"close":30805,"volume":51550,"rsi_14":47.34,"sma_20":32605.0},{"date":"2025-01-14","open":30805,"high":31917,"low":30563,"close":31675,"volume":102005,"rsi_14":54.98,"sma_20":32565.0},{"date":"2025-01-15","open":31724,"high":31965,"low":31288,"close":31627,"volume":80497,"rsi_14":40.74,"sma_20":32520.0},{"date":"2025-01-16","open":31724,"high":32110,"low":31482,"close":32062,"volume":75960,"rsi_14":48.08,"sma_20":32477.5},{"date":"2025-01-17","open":32207,"high":32207,"low":31433,"close":31530,"volume":64855,"rsi_14":49.02,"sma_20":32445.0},{"date":"2025-01-20","open":31433,"high":31530,"low":31047,"close":31143,"volume":57503,"rsi_14":56.39,"sma_20":32380.0},{"date":"2025-01-21","open":31143,"high":31337,"low":30756,"close":30853,"volume":64485,"rsi_14":49.21,"sma_20":32355.0},{"date":"2025-01-22","open":30756,"high":31047,"low":30660,"close":30708,"volume":52225,"rsi_14":56.36,"sma_20":32357.5},{"date":"2025-01-23","open":30950,"high":30950,"low":30273,"close":30321,"volume":56088,"rsi_14":50.0,"sma_20":32215.0},{"date":"2025-01-24","open":30369,"high":30369,"low":29983,"close":30031,"volume":68740,"rsi_14":39.22,"sma_20":32095.0},{"date":"2025-01-31","open":29886,"high":29934,"low":29257,"close":29499,"volume":91109,"rsi_14":27.0,"sma_20":31982.5},{"date":"2025-02-03","open":29402,"high":29402,"low":28048,"close":28822,"volume":100077,"rsi_14":24.11,"sma_20":31905.0},{"date":"2025-02-04","open":28822,"high":29596,"low":28725,"close":29209,"volume":82273,"rsi_14":30.97,"sma_20":31815.0},{"date":"2025-02-05","open":29692,"high":30176,"low":29354,"close":29692,"volume":69383,"rsi_14":38.14,"sma_20":31797.5},{"date":"2025-02-06","open":29499,"high":29789,"low":28919,"close":29015,"volume":134969,"rsi_14":35.43,"sma_20":31730.0,"sma_60":35565.0},{"date":"2025-02-07","open":29015,"high":29161,"low":28870,"close":28919,"volume":52240,"rsi_14":24.32,"sma_20":31617.5,"sma_60":35206.67},{"date":"2025-02-10","open":28967,"high":29112,"low":28435,"close":29064,"volume":60249,"rsi_14":26.55,"sma_20":31480.0,"sma_60":34845.83},{"date":"2025-02-11","open":29015,"high":29257,"low":28919,"close":29064,"volume":46529,"rsi_14":20.19,"sma_20":31347.5,"sma_60":34576.67},{"date":"2025-02-12","open":29064,"high":32449,"low":28725,"close":29789,"volume":529248,"rsi_14":33.33,"sma_20":31270.0,"sma_60":34400.0},{"date":"2025-02-13","open":29789,"high":29886,"low":29499,"close":29596,"volume":101367,"rsi_14":34.62,"sma_20":31195.0,"sma_60":34114.17},{"date":"2025-02-14","open":29547,"high":29789,"low":29257,"close":29306,"volume":71261,"rsi_14":34.62,"sma_20":31117.5,"sma_60":33881.67},{"date":"2025-02-17","open":29306,"high":29547,"low":29209,"close":29499,"volume":71050,"rsi_14":38.1,"sma_20":31005.0,"sma_60":33669.17},{"date":"2025-02-18","open":29257,"high":29741,"low":29257,"close":29644,"volume":62873,"rsi_14":43.0,"sma_20":30902.5,"sma_60":33461.67},{"date":"2025-02-19","open":29644,"high":30176,"low":29499,"close":30079,"volume":110132,"rsi_14":50.49,"sma_20":30800.0,"sma_60":33287.5},{"date":"2025-02-20","open":30079,"high":30611,"low":29741,"close":30273,"volume":105846,"rsi_14":58.33,"sma_20":30735.0,"sma_60":33109.17},{"date":"2025-02-21","open":30273,"high":30273,"low":29838,"close":29838,"volume":55064,"rsi_14":61.54,"sma_20":30667.5,"sma_60":32935.83},{"date":"2025-02-24","open":29644,"high":30224,"low":29306,"close":30176,"volume":62691,"rsi_14":61.11,"sma_20":30632.5,"sma_60":32796.67},{"date":"2025-02-25","open":29886,"high":29934,"low":29596,"close":29644,"volume":55584,"rsi_14":49.45,"sma_20":30577.5,"sma_60":32658.33},{"date":"2025-02-26","open":29499,"high":29886,"low":29354,"close":29741,"volume":41206,"rsi_14":59.49,"sma_20":30547.5,"sma_60":32523.33},{"date":"2025-02-27","open":29692,"high":29741,"low":29257,"close":29306,"volume":47734,"rsi_14":54.65,"sma_20":30510.0,"sma_60":32377.5},{"date":"2025-02-28","open":29112,"high":29451,"low":28629,"close":28629,"volume":90714,"rsi_14":45.36,"sma_20":30465.0,"sma_60":32237.5},{"date":"2025-03-04","open":28677,"high":28774,"low":28387,"close":28435,"volume":63005,"rsi_14":43.56,"sma_20":30445.0,"sma_60":32105.0},{"date":"2025-03-05","open":28290,"high":29112,"low":28290,"close":28870,"volume":50923,"rsi_14":40.0,"sma_20":30427.5,"sma_60":31970.83},{"date":"2025-03-06","open":29015,"high":29209,"low":28774,"close":28919,"volume":38874,"rsi_14":42.39,"sma_20":30387.5,"sma_60":31853.33},{"date":"2025-03-07","open":28919,"high":29112,"low":28629,"close":28677,"volume":45883,"rsi_14":42.86,"sma_20":30370.0,"sma_60":31725.83},{"date":"2025-03-10","open":28677,"high":28677,"low":28145,"close":28242,"volume":90682,"rsi_14":36.46,"sma_20":30335.0,"sma_60":31605.0},{"date":"2025-03-11","open":28048,"high":28048,"low":27323,"close":27565,"volume":75811,"rsi_14":29.91,"sma_20":30257.5,"sma_60":31471.67},{"date":"2025-03-12","open":27661,"high":27806,"low":27565,"close":27710,"volume":43113,"rsi_14":25.74,"sma_20":30187.5,"sma_60":31385.0},{"date":"2025-03-13","open":27710,"high":28483,"low":27637,"close":28193,"volume":73046,"rsi_14":29.91,"sma_20":30105.0,"sma_60":31352.5},{"date":"2025-03-14","open":28048,"high":28290,"low":27516,"close":27613,"volume":111255,"rsi_14":29.09,"sma_20":30002.5,"sma_60":31296.67},{"date":"2025-03-17","open":27613,"high":27613,"low":26888,"close":26984,"volume":158281,"rsi_14":21.55,"sma_20":29882.5,"sma_60":31201.67},{"date":"2025-03-18","open":26984,"high":27758,"low":26936,"close":27516,"volume":120201,"rsi_14":31.03,"sma_20":29780.0,"sma_60":31116.67},{"date":"2025-03-19","open":27565,"high":27710,"low":27371,"close":27565,"volume":59348,"rsi_14":30.43,"sma_20":29672.5,"sma_60":31031.67},{"date":"2025-03-20","open":27710,"high":28435,"low":27613,"close":28145,"volume":103063,"rsi_14":39.83,"sma_20":29572.5,"sma_60":30950.0},{"date":"2025-03-21","open":28145,"high":28387,"low":27661,"close":28242,"volume":72900,"rsi_14":46.23,"sma_20":29467.5,"sma_60":30882.5},{"date":"2025-03-24","open":28242,"high":28483,"low":27806,"close":27952,"volume":73569,"rsi_14":45.37,"sma_20":29370.0,"sma_60":30805.83},{"date":"2025-03-25","open":27952,"high":28822,"low":27952,"close":28580,"volume":100220,"rsi_14":47.32,"sma_20":29287.5,"sma_60":30758.33},{"date":"2025-03-26","open":28532,"high":28580,"low":27855,"close":28000,"volume":73631,"rsi_14":42.28,"sma_20":29202.5,"sma_60":30712.5},{"date":"2025-03-27","open":28000,"high":28048,"low":27613,"close":27855,"volume":41447,"rsi_14":42.98,"sma_20":29105.0,"sma_60":30622.5},{"date":"2025-03-28","open":27855,"high":32691,"low":27565,"close":29064,"volume":1660175,"rsi_14":56.2,"sma_20":29092.5,"sma_60":30565.83},{"date":"2025-03-31","open":28580,"high":28629,"low":27565,"close":28000,"volume":155423,"rsi_14":53.1,"sma_20":29060.0,"sma_60":30502.5},{"date":"2025-04-01","open":28435,"high":28580,"low":27420,"close":28242,"volume":96059,"rsi_14":53.74,"sma_20":29050.0,"sma_60":30466.67},{"date":"2025-04-02","open":28535,"high":28584,"low":27802,"close":27949,"volume":57102,"rsi_14":46.31,"sma_20":28987.5,"sma_60":30410.0},{"date":"2025-04-03","open":27997,"high":28339,"low":27753,"close":28046,"volume":45676,"rsi_14":51.08,"sma_20":28927.5,"sma_60":30370.83},{"date":"2025-04-04","open":27509,"high":28193,"low":27460,"close":27949,"volume":55206,"rsi_14":55.47,"sma_20":28875.0,"sma_60":30325.0},{"date":"2025-04-07","open":27362,"high":27606,"low":26287,"close":26678,"volume":51016,"rsi_14":41.96,"sma_20":28780.0,"sma_60":30244.17},{"date":"2025-04-08","open":26776,"high":27167,"low":26043,"close":26043,"volume":65156,"rsi_14":38.06,"sma_20":28687.5,"sma_60":30141.67},{"date":"2025-04-09","open":25799,"high":26385,"low":25505,"close":26092,"volume":29844,"rsi_14":33.33,"sma_20":28590.0,"sma_60":30041.67},{"date":"2025-04-10","open":26922,"high":27020,"low":26532,"close":26776,"volume":36625,"rsi_14":38.46,"sma_20":28502.5,"sma_60":29959.17},{"date":"2025-04-11","open":26336,"high":26922,"low":26336,"close":26776,"volume":22848,"rsi_14":40.0,"sma_20":28445.0,"sma_60":29880.83},{"date":"2025-04-14","open":26874,"high":27020,"low":26629,"close":26825,"volume":19907,"rsi_14":34.78,"sma_20":28422.5,"sma_60":29807.5},{"date":"2025-04-15","open":26874,"high":27655,"low":26874,"close":27362,"volume":28550,"rsi_14":43.07,"sma_20":28400.0,"sma_60":29728.33},{"date":"2025-04-16","open":27802,"high":28193,"low":27362,"close":28144,"volume":53442,"rsi_14":50.0,"sma_20":28415.0,"sma_60":29663.33},{"date":"2025-04-17","open":27949,"high":28046,"low":27216,"close":27460,"volume":51673,"rsi_14":35.97,"sma_20":28365.0,"sma_60":29579.17},{"date":"2025-04-18","open":27509,"high":27558,"low":27264,"close":27509,"volume":12395,"rsi_14":43.22,"sma_20":28312.5,"sma_60":29505.0},{"date":"2025-04-21","open":27460,"high":27704,"low":27216,"close":27362,"volume":18304,"rsi_14":39.66,"sma_20":28267.5,"sma_60":29435.0},{"date":"2025-04-22","open":27069,"high":27460,"low":27020,"close":27167,"volume":20952,"rsi_14":42.59,"sma_20":28180.0,"sma_60":29366.67},{"date":"2025-04-23","open":27313,"high":27558,"low":27167,"close":27509,"volume":28097,"rsi_14":45.13,"sma_20":28140.0,"sma_60":29306.67},{"date":"2025-04-24","open":27509,"high":27558,"low":27167,"close":27167,"volume":13137,"rsi_14":43.22,"sma_20":28090.0,"sma_60":29247.5},{"date":"2025-04-25","open":27216,"high":27313,"low":27118,"close":27118,"volume":18907,"rsi_14":54.84,"sma_20":27975.0,"sma_60":29192.5},{"date":"2025-04-28","open":27118,"high":27167,"low":26874,"close":26874,"volume":26972,"rsi_14":60.0,"sma_20":27902.5,"sma_60":29142.5},{"date":"2025-04-29","open":26874,"high":27020,"low":26825,"close":27020,"volume":18388,"rsi_14":60.92,"sma_20":27825.0,"sma_60":29106.67},{"date":"2025-04-30","open":27020,"high":27313,"low":26629,"close":26678,"volume":32287,"rsi_14":48.75,"sma_20":27760.0,"sma_60":29058.33},{"date":"2025-05-02","open":26580,"high":26580,"low":26190,"close":26336,"volume":33160,"rsi_14":44.83,"sma_20":27672.5,"sma_60":28995.83},{"date":"2025-05-07","open":26580,"high":26825,"low":25505,"close":25799,"volume":189152,"rsi_14":39.18,"sma_20":27562.5,"sma_60":28935.83,"sma_120":32250.42},{"date":"2025-05-08","open":26190,"high":26385,"low":25896,"close":26141,"volume":114504,"rsi_14":36.56,"sma_20":27535.0,"sma_60":28883.33,"sma_120":32045.0},{"date":"2025-05-09","open":26141,"high":26141,"low":25505,"close":25554,"volume":88188,"rsi_14":20.22,"sma_20":27510.0,"sma_60":28818.33,"sma_120":31832.08},{"date":"2025-05-12","open":25652,"high":26043,"low":25505,"close":25994,"volume":87238,"rsi_14":32.14,"sma_20":27505.0,"sma_60":28760.83,"sma_120":31668.75},{"date":"2025-05-13","open":26141,"high":27020,"low":25994,"close":26483,"volume":79900,"rsi_14":38.71,"sma_20":27490.0,"sma_60":28699.17,"sma_120":31549.58},{"date":"2025-05-14","open":26434,"high":27411,"low":26190,"close":27216,"volume":93617,"rsi_14":48.57,"sma_20":27512.5,"sma_60":28653.33,"sma_120":31383.75},{"date":"2025-05-15","open":27460,"high":27606,"low":26922,"close":27020,"volume":53485,"rsi_14":48.57,"sma_20":27522.5,"sma_60":28609.17,"sma_120":31245.42},{"date":"2025-05-16","open":27411,"high":27411,"low":26483,"close":26483,"volume":38285,"rsi_14":40.37,"sma_20":27477.5,"sma_60":28552.5,"sma_120":31110.83},{"date":"2025-05-19","open":26092,"high":26287,"low":25701,"close":25847,"volume":50111,"rsi_14":38.26,"sma_20":27360.0,"sma_60":28482.5,"sma_120":30972.08},{"date":"2025-05-20","open":26043,"high":26238,"low":25701,"close":26092,"volume":27494,"rsi_14":41.18,"sma_20":27290.0,"sma_60":28409.17,"sma_120":30848.33},{"date":"2025-05-21","open":26141,"high":26385,"low":25994,"close":26190,"volume":29809,"rsi_14":43.97,"sma_20":27222.5,"sma_60":28334.17,"sma_120":30721.67},{"date":"2025-05-22","open":26092,"high":26141,"low":25799,"close":25945,"volume":33735,"rsi_14":40.68,"sma_20":27150.0,"sma_60":28262.5,"sma_120":30599.17},{"date":"2025-05-23","open":25896,"high":26043,"low":25408,"close":25554,"volume":40733,"rsi_14":40.34,"sma_20":27067.5,"sma_60":28178.33,"sma_120":30487.5},{"date":"2025-05-26","open":25554,"high":25554,"low":24919,"close":25017,"volume":73971,"rsi_14":39.02,"sma_20":26940.0,"sma_60":28094.17,"sma_120":30376.25},{"date":"2025-05-27","open":25017,"high":25017,"low":24724,"close":24821,"volume":27344,"rsi_14":41.38,"sma_20":26820.0,"sma_60":28005.0,"sma_120":30264.17},{"date":"2025-05-28","open":25066,"high":25408,"low":24968,"close":25212,"volume":49466,"rsi_14":41.88,"sma_20":26722.5,"sma_60":27930.0,"sma_120":30153.75},{"date":"2025-05-29","open":25505,"high":25505,"low":25212,"close":25261,"volume":19014,"rsi_14":47.17,"sma_20":26640.0,"sma_60":27867.5,"sma_120":30052.5},{"date":"2025-05-30","open":25310,"high":25408,"low":24919,"close":25115,"volume":35365,"rsi_14":41.0,"sma_20":26542.5,"sma_60":27805.83,"sma_120":29955.42},{"date":"2025-06-02","open":25163,"high":25847,"low":25017,"close":25750,"volume":38149,"rsi_14":42.72,"sma_20":26495.0,"sma_60":27747.5,"sma_120":29859.17},{"date":"2025-06-04","open":26141,"high":26580,"low":25945,"close":26287,"volume":45888,"rsi_14":40.4,"sma_20":26492.5,"sma_60":27697.5,"sma_120":29775.42},{"date":"2025-06-05","open":26483,"high":26776,"low":26190,"close":26629,"volume":62042,"rsi_14":46.08,"sma_20":26535.0,"sma_60":27657.5,"sma_120":29691.67},{"date":"2025-06-09","open":27167,"high":28926,"low":26922,"close":28926,"volume":286415,"rsi_14":68.12,"sma_20":26677.5,"sma_60":27664.17,"sma_120":29634.58},{"date":"2025-06-10","open":29365,"high":29365,"low":27997,"close":28046,"volume":101771,"rsi_14":65.73,"sma_20":26805.0,"sma_60":27667.5,"sma_120":29569.58},{"date":"2025-06-11","open":28437,"high":28584,"low":28046,"close":28242,"volume":44734,"rsi_14":65.49,"sma_20":26920.0,"sma_60":27671.67,"sma_120":29528.33},{"date":"2025-06-12","open":28242,"high":28584,"low":28095,"close":28095,"volume":53076,"rsi_14":63.64,"sma_20":27002.5,"sma_60":27665.0,"sma_120":29508.75},{"date":"2025-06-13","open":28242,"high":28291,"low":27411,"close":27900,"volume":53773,"rsi_14":64.08,"sma_20":27037.5,"sma_60":27665.0,"sma_120":29480.83},{"date":"2025-06-16","open":27509,"high":28437,"low":27411,"close":27655,"volume":53374,"rsi_14":65.47,"sma_20":27070.0,"sma_60":27671.67,"sma_120":29436.67},{"date":"2025-06-17","open":27997,"high":27997,"low":27509,"close":27753,"volume":48679,"rsi_14":71.54,"sma_20":27135.0,"sma_60":27670.83,"sma_120":29393.75},{"date":"2025-06-18","open":27606,"high":27900,"low":27509,"close":27606,"volume":41909,"rsi_14":72.09,"sma_20":27225.0,"sma_60":27666.67,"sma_120":29349.17},{"date":"2025-06-19","open":27851,"high":28144,"low":27558,"close":27802,"volume":34707,"rsi_14":71.2,"sma_20":27312.5,"sma_60":27655.83,"sma_120":29302.92},{"date":"2025-06-20","open":28144,"high":29023,"low":27900,"close":28535,"volume":120095,"rsi_14":74.1,"sma_20":27432.5,"sma_60":27655.83,"sma_120":29269.17},{"date":"2025-06-23","open":28339,"high":28339,"low":27509,"close":27655,"volume":76274,"rsi_14":66.88,"sma_20":27520.0,"sma_60":27645.83,"sma_120":29225.83},{"date":"2025-06-24","open":27753,"high":28486,"low":27558,"close":27900,"volume":60830,"rsi_14":65.07,"sma_20":27640.0,"sma_60":27629.17,"sma_120":29193.75},{"date":"2025-06-25","open":27949,"high":27949,"low":27558,"close":27606,"volume":35372,"rsi_14":59.57,"sma_20":27772.5,"sma_60":27617.5,"sma_120":29165.0},{"date":"2025-06-26","open":27704,"high":27704,"low":26874,"close":27069,"volume":57260,"rsi_14":53.1,"sma_20":27887.5,"sma_60":27599.17,"sma_120":29110.83},{"date":"2025-06-27","open":27216,"high":27264,"low":26776,"close":26825,"volume":24843,"rsi_14":29.13,"sma_20":27970.0,"sma_60":27555.83,"sma_120":29060.83},{"date":"2025-06-30","open":26874,"high":27020,"low":26629,"close":26678,"volume":31534,"rsi_14":34.09,"sma_20":28042.5,"sma_60":27528.33,"sma_120":29015.42},{"date":"2025-07-01","open":26727,"high":27460,"low":26727,"close":27411,"volume":50972,"rsi_14":41.41,"sma_20":28160.0,"sma_60":27509.17,"sma_120":28987.92},{"date":"2025-07-02","open":27411,"high":27558,"low":27216,"close":27460,"volume":39934,"rsi_14":43.3,"sma_20":28247.5,"sma_60":27500.83,"sma_120":28955.42},{"date":"2025-07-03","open":27655,"high":27997,"low":27558,"close":27851,"volume":45286,"rsi_14":49.5,"sma_20":28327.5,"sma_60":27497.5,"sma_120":28934.17},{"date":"2025-07-04","open":27997,"high":28144,"low":27606,"close":27900,"volume":67595,"rsi_14":52.58,"sma_20":28392.5,"sma_60":27496.67,"sma_120":28910.83},{"date":"2025-07-07","open":27949,"high":27949,"low":27362,"close":27362,"volume":26194,"rsi_14":46.23,"sma_20":28312.5,"sma_60":27508.33,"sma_120":28876.25},{"date":"2025-07-08","open":27509,"high":27802,"low":27362,"close":27606,"volume":25438,"rsi_14":50.0,"sma_20":28290.0,"sma_60":27535.0,"sma_120":28838.33},{"date":"2025-07-09","open":27655,"high":27704,"low":27362,"close":27411,"volume":22692,"rsi_14":46.3,"sma_20":28247.5,"sma_60":27557.5,"sma_120":28799.58},{"date":"2025-07-10","open":27606,"high":27900,"low":27460,"close":27802,"volume":34072,"rsi_14":42.57,"sma_20":28232.5,"sma_60":27575.0,"sma_120":28767.08},{"date":"2025-07-11","open":27900,"high":28144,"low":27509,"close":27655,"volume":29980,"rsi_14":50.0,"sma_20":28220.0,"sma_60":27590.0,"sma_120":28735.42},{"date":"2025-07-14","open":27655,"high":27997,"low":27509,"close":27900,"volume":37093,"rsi_14":50.0,"sma_20":28232.5,"sma_60":27608.33,"sma_120":28707.92},{"date":"2025-07-15","open":27851,"high":27997,"low":27411,"close":27558,"volume":40047,"rsi_14":49.43,"sma_20":28222.5,"sma_60":27611.67,"sma_120":28670.0},{"date":"2025-07-16","open":27509,"high":27509,"low":27167,"close":27167,"volume":28034,"rsi_14":51.19,"sma_20":28200.0,"sma_60":27595.0,"sma_120":28629.17},{"date":"2025-07-17","open":27313,"high":27313,"low":26922,"close":27118,"volume":22359,"rsi_14":53.75,"sma_20":28165.0,"sma_60":27589.17,"sma_120":28584.17},{"date":"2025-07-18","open":27069,"high":27264,"low":27020,"close":27167,"volume":18479,"rsi_14":56.41,"sma_20":28095.0,"sma_60":27583.33,"sma_120":28544.17},{"date":"2025-07-21","open":27167,"high":27216,"low":26971,"close":26971,"volume":17734,"rsi_14":43.28,"sma_20":28060.0,"sma_60":27576.67,"sma_120":28505.83},{"date":"2025-07-22","open":27216,"high":27313,"low":26922,"close":27020,"volume":25726,"rsi_14":43.28,"sma_20":28015.0,"sma_60":27574.17,"sma_120":28470.42},{"date":"2025-07-23","open":27118,"high":27167,"low":26825,"close":27020,"volume":21069,"rsi_14":35.59,"sma_20":27985.0,"sma_60":27565.83,"sma_120":28436.25},{"date":"2025-07-24","open":26971,"high":27313,"low":26629,"close":26727,"volume":35481,"rsi_14":31.25,"sma_20":27967.5,"sma_60":27558.33,"sma_120":28402.92},{"date":"2025-07-25","open":26776,"high":26874,"low":26532,"close":26629,"volume":20185,"rsi_14":36.36,"sma_20":27957.5,"sma_60":27550.0,"sma_120":28371.25},{"date":"2025-07-28","open":26580,"high":26629,"low":26190,"close":26336,"volume":33475,"rsi_14":26.79,"sma_20":27940.0,"sma_60":27540.83,"sma_120":28341.67},{"date":"2025-07-29","open":26483,"high":26483,"low":26043,"close":26287,"volume":17947,"rsi_14":28.3,"sma_20":27882.5,"sma_60":27528.33,"sma_120":28317.5},{"date":"2025-07-30","open":25994,"high":26532,"low":25994,"close":26141,"volume":13876,"rsi_14":14.58,"sma_20":27815.0,"sma_60":27519.17,"sma_120":28288.75},{"date":"2025-07-31","open":26385,"high":26385,"low":25945,"close":26043,"volume":25348,"rsi_14":14.89,"sma_20":27722.5,"sma_60":27514.17,"sma_120":28255.0},{"date":"2025-08-01","open":25945,"high":25945,"low":25408,"close":25603,"volume":38412,"rsi_14":3.92,"sma_20":27605.0,"sma_60":27510.83,"sma_120":28223.33},{"date":"2025-08-04","open":25408,"high":25652,"low":25261,"close":25505,"volume":12223,"rsi_14":4.35,"sma_20":27510.0,"sma_60":27500.0,"sma_120":28191.67},{"date":"2025-08-05","open":25603,"high":25847,"low":25457,"close":25603,"volume":26461,"rsi_14":10.0,"sma_20":27407.5,"sma_60":27500.83,"sma_120":28159.58},{"date":"2025-08-06","open":25603,"high":25750,"low":25457,"close":25750,"volume":12972,"rsi_14":16.67,"sma_20":27322.5,"sma_60":27496.67,"sma_120":28128.75},{"date":"2025-08-07","open":26190,"high":26190,"low":25847,"close":26043,"volume":18019,"rsi_14":25.53,"sma_20":27232.5,"sma_60":27489.17,"sma_120":28094.17},{"date":"2025-08-08","open":26092,"high":26287,"low":25896,"close":26043,"volume":12157,"rsi_14":27.91,"sma_20":27150.0,"sma_60":27469.17,"sma_120":28061.25},{"date":"2025-08-11","open":26043,"high":26385,"low":26043,"close":26336,"volume":18892,"rsi_14":35.42,"sma_20":27070.0,"sma_60":27457.5,"sma_120":28033.33},{"date":"2025-08-12","open":26287,"high":26678,"low":25994,"close":26043,"volume":25256,"rsi_14":31.48,"sma_20":26992.5,"sma_60":27450.0,"sma_120":28001.25},{"date":"2025-08-13","open":26385,"high":26385,"low":25652,"close":25799,"volume":20005,"rsi_14":32.08,"sma_20":26922.5,"sma_60":27449.17,"sma_120":27965.83},{"date":"2025-08-14","open":25847,"high":25896,"low":25701,"close":25799,"volume":11850,"rsi_14":33.33,"sma_20":26855.0,"sma_60":27444.17,"sma_120":27926.67},{"date":"2025-08-18","open":25310,"high":25457,"low":24821,"close":24919,"volume":46920,"rsi_14":26.98,"sma_20":26740.0,"sma_60":27422.5,"sma_120":27878.33},{"date":"2025-08-19","open":24919,"high":25066,"low":24773,"close":24919,"volume":20710,"rsi_14":27.42,"sma_20":26635.0,"sma_60":27405.0,"sma_120":27833.75},{"date":"2025-08-20","open":24724,"high":24773,"low":24284,"close":24528,"volume":29740,"rsi_14":25.37,"sma_20":26507.5,"sma_60":27387.5,"sma_120":27782.92},{"date":"2025-08-21","open":24528,"high":24577,"low":24382,"close":24382,"volume":13335,"rsi_14":25.0,"sma_20":26372.5,"sma_60":27376.67,"sma_120":27735.42},{"date":"2025-08-22","open":24528,"high":24724,"low":24333,"close":24382,"volume":12038,"rsi_14":28.81,"sma_20":26252.5,"sma_60":27369.17,"sma_120":27687.08},{"date":"2025-08-25","open":24724,"high":24724,"low":24431,"close":24479,"volume":14789,"rsi_14":32.2,"sma_20":26142.5,"sma_60":27356.67,"sma_120":27643.33},{"date":"2025-08-26","open":24626,"high":24626,"low":24333,"close":24431,"volume":9308,"rsi_14":29.31,"sma_20":26045.0,"sma_60":27342.5,"sma_120":27605.0},{"date":"2025-08-27","open":24382,"high":24528,"low":24235,"close":24284,"volume":24590,"rsi_14":24.14,"sma_20":25942.5,"sma_60":27328.33,"sma_120":27567.08},{"date":"2025-08-28","open":24333,"high":24528,"low":24284,"close":24382,"volume":14231,"rsi_14":18.52,"sma_20":25852.5,"sma_60":27305.0,"sma_120":27526.25},{"date":"2025-08-29","open":24382,"high":24431,"low":23746,"close":23844,"volume":35809,"rsi_14":15.38,"sma_20":25740.0,"sma_60":27263.33,"sma_120":27480.42},{"date":"2025-09-01","open":23649,"high":23746,"low":23209,"close":23258,"volume":22954,"rsi_14":5.63,"sma_20":25620.0,"sma_60":27205.83,"sma_120":27431.67},{"date":"2025-09-02","open":23746,"high":23844,"low":23258,"close":23649,"volume":11949,"rsi_14":16.44,"sma_20":25525.0,"sma_60":27115.83,"sma_120":27390.0},{"date":"2025-09-03","open":23942,"high":28193,"low":23746,"close":25603,"volume":485828,"rsi_14":48.15,"sma_20":25525.0,"sma_60":27074.17,"sma_120":27370.83},{"date":"2025-09-04","open":26043,"high":26092,"low":25163,"close":25261,"volume":54700,"rsi_14":45.22,"sma_20":25500.0,"sma_60":27023.33,"sma_120":27347.5},{"date":"2025-09-05","open":25408,"high":25505,"low":24968,"close":24968,"volume":28172,"rsi_14":50.49,"sma_20":25445.0,"sma_60":26970.0,"sma_120":27317.5},{"date":"2025-09-08","open":24821,"high":25017,"low":24675,"close":24919,"volume":27691,"rsi_14":50.0,"sma_20":25387.5,"sma_60":26919.17,"sma_120":27292.08},{"date":"2025-09-09","open":24870,"high":25115,"low":24773,"close":25115,"volume":16395,"rsi_14":56.0,"sma_20":25325.0,"sma_60":26875.83,"sma_120":27273.75},{"date":"2025-09-10","open":25115,"high":25261,"low":25115,"close":25212,"volume":22026,"rsi_14":58.59,"sma_20":25282.5,"sma_60":26832.5,"sma_120":27251.67},{"date":"2025-09-11","open":25261,"high":25261,"low":25017,"close":25261,"volume":14074,"rsi_14":59.0,"sma_20":25255.0,"sma_60":26792.5,"sma_120":27229.58},{"date":"2025-09-12","open":25457,"high":25603,"low":25261,"close":25554,"volume":22040,"rsi_14":60.58,"sma_20":25242.5,"sma_60":26754.17,"sma_120":27205.0},{"date":"2025-09-15","open":25505,"high":25603,"low":25310,"close":25505,"volume":16120,"rsi_14":60.58,"sma_20":25272.5,"sma_60":26702.5,"sma_120":27179.17},{"date":"2025-09-16","open":25554,"high":25554,"low":25310,"close":25310,"volume":16999,"rsi_14":60.0,"sma_20":25292.5,"sma_60":26662.5,"sma_120":27154.17},{"date":"2025-09-17","open":25310,"high":25554,"low":25310,"close":25505,"volume":11434,"rsi_14":60.75,"sma_20":25342.5,"sma_60":26621.67,"sma_120":27125.42},{"date":"2025-09-18","open":25603,"high":25995,"low":25554,"close":25750,"volume":24509,"rsi_14":69.0,"sma_20":25410.0,"sma_60":26589.17,"sma_120":27103.33},{"date":"2025-09-19","open":26300,"high":26550,"low":26300,"close":26500,"volume":19792,"rsi_14":79.35,"sma_20":25487.5,"sma_60":26569.17,"sma_120":27084.17},{"date":"2025-09-22","open":25896,"high":26141,"low":25652,"close":26043,"volume":25714,"rsi_14":78.16,"sma_20":25567.5,"sma_60":26555.83,"sma_120":27055.83},{"date":"2025-09-23","open":26092,"high":26385,"low":25896,"close":26238,"volume":25096,"rsi_14":62.75,"sma_20":25660.0,"sma_60":26548.33,"sma_120":27038.33},{"date":"2025-09-24","open":26190,"high":26190,"low":25603,"close":25701,"volume":26478,"rsi_14":58.18,"sma_20":25732.5,"sma_60":26519.17,"sma_120":27014.17},{"date":"2025-09-25","open":25505,"high":25945,"low":25359,"close":25750,"volume":21440,"rsi_14":66.0,"sma_20":25802.5,"sma_60":26490.0,"sma_120":26995.42},{"date":"2025-09-26","open":25750,"high":25799,"low":25261,"close":25408,"volume":20009,"rsi_14":58.93,"sma_20":25882.5,"sma_60":26448.33,"sma_120":26972.92},{"date":"2025-09-29","open":25212,"high":25408,"low":25115,"close":25359,"volume":14951,"rsi_14":54.72,"sma_20":25990.0,"sma_60":26405.0,"sma_120":26950.83},{"date":"2025-09-30","open":25212,"high":25603,"low":24919,"close":24968,"volume":12478,"rsi_14":45.76,"sma_20":26057.5,"sma_60":26364.17,"sma_120":26936.25},{"date":"2025-10-01","open":24968,"high":25212,"low":24919,"close":25017,"volume":7274,"rsi_14":45.76,"sma_20":26027.5,"sma_60":26320.0,"sma_120":26927.5},{"date":"2025-10-02","open":25115,"high":25212,"low":25066,"close":25115,"volume":10112,"rsi_14":40.74,"sma_20":26017.5,"sma_60":26280.0,"sma_120":26918.75},{"date":"2025-10-10","open":25115,"high":25359,"low":24821,"close":24968,"volume":16363,"rsi_14":40.0,"sma_20":26017.5,"sma_60":26231.67,"sma_120":26903.33},{"date":"2025-10-13","open":24235,"high":25163,"low":24235,"close":24919,"volume":13968,"rsi_14":42.31,"sma_20":26017.5,"sma_60":26185.0,"sma_120":26887.5},{"date":"2025-10-14","open":24870,"high":25066,"low":24528,"close":24577,"volume":15644,"rsi_14":32.73,"sma_20":25990.0,"sma_60":26128.33,"sma_120":26868.33},{"date":"2025-10-15","open":24577,"high":25066,"low":24577,"close":25066,"volume":10942,"rsi_14":39.34,"sma_20":25982.5,"sma_60":26085.83,"sma_120":26848.75},{"date":"2025-10-16","open":24919,"high":25163,"low":24870,"close":25017,"volume":21711,"rsi_14":34.48,"sma_20":25970.0,"sma_60":26049.17,"sma_120":26822.08},{"date":"2025-10-17","open":24773,"high":25115,"low":24479,"close":24528,"volume":23582,"rsi_14":26.15,"sma_20":25917.5,"sma_60":26005.0,"sma_120":26797.08},{"date":"2025-10-20","open":24431,"high":24528,"low":24137,"close":24431,"volume":19772,"rsi_14":20.63,"sma_20":25862.5,"sma_60":25958.33,"sma_120":26770.83},{"date":"2025-10-21","open":24186,"high":24821,"low":24186,"close":24431,"volume":29642,"rsi_14":25.0,"sma_20":25817.5,"sma_60":25915.0,"sma_120":26745.83},{"date":"2025-10-22","open":24528,"high":24577,"low":24235,"close":24431,"volume":22500,"rsi_14":23.53,"sma_20":25762.5,"sma_60":25870.83,"sma_120":26722.5},{"date":"2025-10-23","open":24284,"high":24333,"low":24088,"close":24186,"volume":27829,"rsi_14":24.49,"sma_20":25685.0,"sma_60":25822.5,"sma_120":26694.17},{"date":"2025-10-24","open":24235,"high":24382,"low":24088,"close":24333,"volume":13421,"rsi_14":29.41,"sma_20":25605.0,"sma_60":25781.67,"sma_120":26670.0},{"date":"2025-10-27","open":24333,"high":24431,"low":24088,"close":24431,"volume":40434,"rsi_14":37.78,"sma_20":25522.5,"sma_60":25744.17,"sma_120":26647.08},{"date":"2025-10-28","open":24284,"high":24626,"low":24284,"close":24528,"volume":24237,"rsi_14":39.13,"sma_20":25435.0,"sma_60":25713.33,"sma_120":26627.08},{"date":"2025-10-29","open":24528,"high":24577,"low":24333,"close":24382,"volume":18246,"rsi_14":35.42,"sma_20":25367.5,"sma_60":25680.83,"sma_120":26604.58},{"date":"2025-10-30","open":24382,"high":24382,"low":23991,"close":24137,"volume":28008,"rsi_14":33.33,"sma_20":25285.0,"sma_60":25646.67,"sma_120":26582.92},{"date":"2025-10-31","open":23942,"high":24137,"low":23893,"close":24137,"volume":15642,"rsi_14":34.0,"sma_20":25220.0,"sma_60":25614.17,"sma_120":26564.17},{"date":"2025-11-03","open":24088,"high":24137,"low":23893,"close":23893,"volume":17251,"rsi_14":35.42,"sma_20":25145.0,"sma_60":25585.0,"sma_120":26547.92},{"date":"2025-11-04","open":23795,"high":24137,"low":23746,"close":23991,"volume":13974,"rsi_14":22.5,"sma_20":25095.0,"sma_60":25559.17,"sma_120":26529.58},{"date":"2025-11-05","open":24040,"high":24137,"low":23356,"close":24088,"volume":35390,"rsi_14":26.83,"sma_20":25047.5,"sma_60":25533.33,"sma_120":26517.08},{"date":"2025-11-06","open":24088,"high":24162,"low":23795,"close":23893,"volume":18268,"rsi_14":31.43,"sma_20":24987.5,"sma_60":25501.67,"sma_120":26499.17},{"date":"2025-11-07","open":23893,"high":24724,"low":23649,"close":23991,"volume":25079,"rsi_14":37.14,"sma_20":24937.5,"sma_60":25466.67,"sma_120":26477.92},{"date":"2025-11-10","open":24137,"high":25066,"low":23991,"close":24870,"volume":59429,"rsi_14":58.49,"sma_20":24935.0,"sma_60":25446.67,"sma_120":26457.92},{"date":"2025-11-11","open":25212,"high":25457,"low":24968,"close":25163,"volume":48092,"rsi_14":62.71,"sma_20":24965.0,"sma_60":25426.67,"sma_120":26442.08},{"date":"2025-11-12","open":25115,"high":25750,"low":25115,"close":25652,"volume":34694,"rsi_14":73.44,"sma_20":24995.0,"sma_60":25420.0,"sma_120":26435.0},{"date":"2025-11-13","open":25652,"high":25994,"low":25505,"close":25945,"volume":34816,"rsi_14":74.63,"sma_20":25042.5,"sma_60":25422.5,"sma_120":26435.83},{"date":"2025-11-14","open":25603,"high":25896,"low":25017,"close":25212,"volume":35340,"rsi_14":60.0,"sma_20":25077.5,"sma_60":25412.5,"sma_120":26428.33},{"date":"2025-11-17","open":25017,"high":25408,"low":24577,"close":25066,"volume":20505,"rsi_14":56.79,"sma_20":25110.0,"sma_60":25415.0,"sma_120":26418.75},{"date":"2025-11-18","open":25017,"high":25261,"low":24626,"close":24675,"volume":17177,"rsi_14":53.49,"sma_20":25122.5,"sma_60":25410.83,"sma_120":26407.92},{"date":"2025-11-19","open":24675,"high":24919,"low":24040,"close":24333,"volume":32244,"rsi_14":52.27,"sma_20":25117.5,"sma_60":25407.5,"sma_120":26397.5},{"date":"2025-11-20","open":24186,"high":25212,"low":24186,"close":25066,"volume":20054,"rsi_14":59.22,"sma_20":25162.5,"sma_60":25419.17,"sma_120":26397.92},{"date":"2025-11-21","open":24528,"high":25066,"low":24528,"close":24675,"volume":21551,"rsi_14":57.55,"sma_20":25180.0,"sma_60":25424.17,"sma_120":26396.67},{"date":"2025-11-24","open":24675,"high":25066,"low":24431,"close":24626,"volume":15285,"rsi_14":56.19,"sma_20":25190.0,"sma_60":25426.67,"sma_120":26391.67},{"date":"2025-11-25","open":24675,"high":24919,"low":23942,"close":24528,"volume":20182,"rsi_14":54.29,"sma_20":25190.0,"sma_60":25428.33,"sma_120":26385.42},{"date":"2025-11-26","open":24284,"high":24626,"low":24284,"close":24577,"volume":12841,"rsi_14":56.86,"sma_20":25200.0,"sma_60":25433.33,"sma_120":26380.83},{"date":"2025-11-27","open":24675,"high":24968,"low":24479,"close":24724,"volume":13813,"rsi_14":57.28,"sma_20":25230.0,"sma_60":25439.17,"sma_120":26372.08},{"date":"2025-11-28","open":24675,"high":25359,"low":24675,"close":25163,"volume":21391,"rsi_14":53.19,"sma_20":25282.5,"sma_60":25461.67,"sma_120":26362.5},{"date":"2025-12-01","open":25115,"high":25359,"low":24919,"close":24968,"volume":13103,"rsi_14":47.83,"sma_20":25337.5,"sma_60":25490.83,"sma_120":26348.33},{"date":"2025-12-02","open":25163,"high":25163,"low":24626,"close":24968,"volume":10072,"rsi_14":41.46,"sma_20":25387.5,"sma_60":25513.33,"sma_120":26314.58},{"date":"2025-12-03","open":24968,"high":25163,"low":24968,"close":24968,"volume":7463,"rsi_14":36.84,"sma_20":25432.5,"sma_60":25502.5,"sma_120":26288.33},{"date":"2025-12-04","open":25017,"high":25212,"low":24919,"close":25115,"volume":9140,"rsi_14":48.44,"sma_20":25495.0,"sma_60":25500.0,"sma_120":26261.67},{"date":"2025-12-05","open":25017,"high":25359,"low":24773,"close":25310,"volume":15454,"rsi_14":53.85,"sma_20":25562.5,"sma_60":25505.83,"sma_120":26237.92},{"date":"2025-12-08","open":25212,"high":25408,"low":24870,"close":25017,"volume":14599,"rsi_14":55.56,"sma_20":25570.0,"sma_60":25507.5,"sma_120":26213.33},{"date":"2025-12-09","open":24870,"high":24919,"low":24528,"close":24724,"volume":23068,"rsi_14":56.45,"sma_20":25547.5,"sma_60":25500.83,"sma_120":26188.33},{"date":"2025-12-10","open":24821,"high":24821,"low":24528,"close":24626,"volume":6366,"rsi_14":40.82,"sma_20":25495.0,"sma_60":25490.83,"sma_120":26161.67},{"date":"2025-12-11","open":24626,"high":24968,"low":24528,"close":24724,"volume":12795,"rsi_14":51.16,"sma_20":25432.5,"sma_60":25481.67,"sma_120":26137.08},{"date":"2025-12-12","open":24724,"high":25115,"low":24724,"close":25115,"volume":15159,"rsi_14":60.0,"sma_20":25427.5,"sma_60":25474.17,"sma_120":26114.17},{"date":"2025-12-15","open":25115,"high":25945,"low":24821,"close":25701,"volume":61176,"rsi_14":70.0,"sma_20":25460.0,"sma_60":25477.5,"sma_120":26090.0},{"date":"2025-12-16","open":25701,"high":25945,"low":25310,"close":25457,"volume":34739,"rsi_14":64.06,"sma_20":25500.0,"sma_60":25480.0,"sma_120":26071.25},{"date":"2025-12-17","open":25457,"high":25652,"low":24284,"close":24333,"volume":78530,"rsi_14":45.24,"sma_20":25500.0,"sma_60":25460.0,"sma_120":26040.83},{"date":"2025-12-18","open":24284,"high":24284,"low":23746,"close":23844,"volume":36678,"rsi_14":34.12,"sma_20":25437.5,"sma_60":25428.33,"sma_120":26008.75},{"date":"2025-12-19","open":23942,"high":24137,"low":23746,"close":23991,"volume":16328,"rsi_14":38.1,"sma_20":25402.5,"sma_60":25395.83,"sma_120":25982.5},{"date":"2025-12-22","open":24186,"high":24626,"low":24186,"close":24382,"volume":27428,"rsi_14":43.48,"sma_20":25390.0,"sma_60":25367.5,"sma_120":25961.67},{"date":"2025-12-23","open":24479,"high":24577,"low":23893,"close":24088,"volume":35247,"rsi_14":40.82,"sma_20":25367.5,"sma_60":25330.83,"sma_120":25939.58},{"date":"2025-12-24","open":24186,"high":24186,"low":23893,"close":23991,"volume":21808,"rsi_14":38.14,"sma_20":25337.5,"sma_60":25301.67,"sma_120":25910.42},{"date":"2025-12-26","open":24186,"high":24186,"low":23649,"close":23746,"volume":32502,"rsi_14":33.67,"sma_20":25287.5,"sma_60":25267.5,"sma_120":25878.75},{"date":"2025-12-29","open":23746,"high":23844,"low":23600,"close":23844,"volume":12989,"rsi_14":37.23,"sma_20":25220.0,"sma_60":25240.83,"sma_120":25844.58},{"date":"2025-12-30","open":23551,"high":23844,"low":23551,"close":23649,"volume":16264,"rsi_14":38.04,"sma_20":25152.5,"sma_60":25211.67,"sma_120":25808.33},{"date":"2026-01-02","open":23551,"high":23844,"low":23551,"close":23649,"volume":21457,"rsi_14":38.89,"sma_20":25085.0,"sma_60":25189.17,"sma_120":25776.67},{"date":"2026-01-05","open":24235,"high":24333,"low":24040,"close":24284,"volume":40796,"rsi_14":45.54,"sma_20":25050.0,"sma_60":25176.67,"sma_120":25748.33},{"date":"2026-01-06","open":24382,"high":24479,"low":23991,"close":24040,"volume":23200,"rsi_14":38.78,"sma_20":24995.0,"sma_60":25159.17,"sma_120":25719.58},{"date":"2026-01-07","open":24088,"high":24284,"low":23698,"close":23795,"volume":26823,"rsi_14":28.57,"sma_20":24917.5,"sma_60":25139.17,"sma_120":25685.42},{"date":"2026-01-08","open":23649,"high":23893,"low":23551,"close":23698,"volume":25548,"rsi_14":29.55,"sma_20":24850.0,"sma_60":25118.33,"sma_120":25651.67},{"date":"2026-01-09","open":23698,"high":23893,"low":23600,"close":23746,"volume":17103,"rsi_14":40.91,"sma_20":24800.0,"sma_60":25104.17,"sma_120":25616.25},{"date":"2026-01-12","open":23746,"high":23746,"low":23551,"close":23600,"volume":18547,"rsi_14":45.76,"sma_20":24747.5,"sma_60":25079.17,"sma_120":25582.5},{"date":"2026-01-13","open":23844,"high":23844,"low":23551,"close":23649,"volume":16711,"rsi_14":43.86,"sma_20":24692.5,"sma_60":25055.83,"sma_120":25552.5},{"date":"2026-01-14","open":23649,"high":23649,"low":23502,"close":23551,"volume":16831,"rsi_14":33.33,"sma_20":24612.5,"sma_60":25039.17,"sma_120":25522.08},{"date":"2026-01-15","open":23551,"high":23649,"low":23502,"close":23600,"volume":13147,"rsi_14":39.13,"sma_20":24505.0,"sma_60":25025.0,"sma_120":25491.67},{"date":"2026-01-16","open":23600,"high":23649,"low":23453,"close":23600,"volume":21687,"rsi_14":36.67,"sma_20":25267.5,"sma_60":25467.5,"sma_120":26336.67},{"date":"2026-01-19","open":23600,"high":23600,"low":23356,"close":23404,"volume":22017,"rsi_14":41.86,"sma_20":24362.5,"sma_60":24993.33,"sma_120":25432.08},{"date":"2026-01-20","open":23453,"high":24626,"low":23356,"close":23649,"volume":44467,"rsi_14":45.65,"sma_20":24352.5,"sma_60":24984.17,"sma_120":25403.33},{"date":"2026-01-21","open":23453,"high":23600,"low":23258,"close":23356,"volume":36832,"rsi_14":43.75,"sma_20":24320.0,"sma_60":24967.5,"sma_120":25374.58},{"date":"2026-01-22","open":23698,"high":23698,"low":23356,"close":23356,"volume":19943,"rsi_14":43.75,"sma_20":24267.5,"sma_60":24949.17,"sma_120":25346.67},{"date":"2026-01-23","open":23404,"high":23649,"low":23356,"close":23551,"volume":18941,"rsi_14":30.77,"sma_20":24240.0,"sma_60":24932.5,"sma_120":25322.92},{"date":"2026-01-26","open":23600,"high":23844,"low":23502,"close":23600,"volume":23800,"rsi_14":37.14,"sma_20":24220.0,"sma_60":24919.17,"sma_120":25300.0},{"date":"2026-01-27","open":23795,"high":23893,"low":23600,"close":23698,"volume":20185,"rsi_14":46.88,"sma_20":24217.5,"sma_60":24911.67,"sma_120":25279.17},{"date":"2026-01-28","open":23649,"high":23942,"low":23649,"close":23844,"volume":25164,"rsi_14":54.55,"sma_20":24217.5,"sma_60":24906.67,"sma_120":25260.42},{"date":"2026-01-29","open":23844,"high":23942,"low":23502,"close":23844,"volume":21358,"rsi_14":53.12,"sma_20":24227.5,"sma_60":24905.83,"sma_120":25245.42},{"date":"2026-01-30","open":23844,"high":23844,"low":23551,"close":23649,"volume":25707,"rsi_14":51.52,"sma_20":24227.5,"sma_60":24900.0,"sma_120":25229.58},{"date":"2026-02-02","open":23649,"high":23649,"low":23014,"close":23111,"volume":29377,"rsi_14":37.21,"sma_20":24167.5,"sma_60":24883.33,"sma_120":25208.33},{"date":"2026-02-03","open":23453,"high":23453,"low":23209,"close":23356,"volume":17309,"rsi_14":45.65,"sma_20":24132.5,"sma_60":24874.17,"sma_120":25187.92},{"date":"2026-02-04","open":23404,"high":23698,"low":23404,"close":23698,"volume":22367,"rsi_14":32.14,"sma_20":25252.5,"sma_60":25468.33,"sma_120":26292.08},{"date":"2026-02-05","open":23502,"high":23893,"low":23404,"close":23600,"volume":23040,"rsi_14":27.78,"sma_20":25227.5,"sma_60":25434.17,"sma_120":26254.17},{"date":"2026-02-06","open":23453,"high":23502,"low":23111,"close":23404,"volume":28949,"rsi_14":30.93,"sma_20":25202.5,"sma_60":25402.5,"sma_120":26212.92},{"date":"2026-02-09","open":23453,"high":23649,"low":23404,"close":23453,"volume":20345,"rsi_14":32.63,"sma_20":25175.0,"sma_60":25376.67,"sma_120":26173.33},{"date":"2026-02-10","open":23453,"high":23649,"low":23404,"close":23600,"volume":21025,"rsi_14":37.78,"sma_20":25110.0,"sma_60":25354.17,"sma_120":26136.67},{"date":"2026-02-11","open":23649,"high":23795,"low":23404,"close":23649,"volume":22473,"rsi_14":41.67,"sma_20":25032.5,"sma_60":25329.17,"sma_120":26102.5},{"date":"2026-02-12","open":23698,"high":23746,"low":23453,"close":23600,"volume":18284,"rsi_14":28.57,"sma_20":24927.5,"sma_60":25301.67,"sma_120":26067.08},{"date":"2026-02-13","open":23551,"high":23600,"low":23356,"close":23453,"volume":19209,"rsi_14":30.77,"sma_20":24800.0,"sma_60":25270.83,"sma_120":26031.67},{"date":"2026-02-19","open":23502,"high":23502,"low":23258,"close":23307,"volume":25823,"rsi_14":29.85,"sma_20":24702.5,"sma_60":25232.5,"sma_120":25993.33},{"date":"2026-02-20","open":23356,"high":23404,"low":23209,"close":23307,"volume":20443,"rsi_14":30.77,"sma_20":24612.5,"sma_60":25195.0,"sma_120":25948.75},{"date":"2026-02-23","open":23356,"high":23551,"low":23356,"close":23453,"volume":23782,"rsi_14":32.84,"sma_20":24550.0,"sma_60":25163.33,"sma_120":25912.92},{"date":"2026-02-24","open":24137,"high":24235,"low":23502,"close":23844,"volume":47339,"rsi_14":37.5,"sma_20":24525.0,"sma_60":25135.0,"sma_120":25878.33},{"date":"2026-02-25","open":23844,"high":23942,"low":23649,"close":23649,"volume":22787,"rsi_14":62.22,"sma_20":24105.0,"sma_60":24570.83,"sma_120":24999.58},{"date":"2026-02-26","open":23551,"high":23649,"low":23356,"close":23404,"volume":25388,"rsi_14":45.0,"sma_20":24387.5,"sma_60":25057.5,"sma_120":25813.33},{"date":"2026-02-27","open":23404,"high":23404,"low":23062,"close":23111,"volume":37414,"rsi_14":36.36,"sma_20":24065.0,"sma_60":24523.33,"sma_120":24981.25},{"date":"2026-03-03","open":22818,"high":22916,"low":22427,"close":22476,"volume":31278,"rsi_14":29.09,"sma_20":23995.0,"sma_60":24477.5,"sma_120":24969.58},{"date":"2026-03-04","open":21499,"high":22427,"low":20326,"close":20326,"volume":55925,"rsi_14":16.84,"sma_20":23815.0,"sma_60":24398.33,"sma_120":24944.58},{"date":"2026-03-05","open":20913,"high":21450,"low":20913,"close":21303,"volume":23754,"rsi_14":30.7,"sma_20":23695.0,"sma_60":24335.83,"sma_120":24924.58},{"date":"2026-03-06","open":21108,"high":21597,"low":20864,"close":21206,"volume":12147,"rsi_14":28.32,"sma_20":23597.5,"sma_60":24271.67,"sma_120":24887.08},{"date":"2026-03-09","open":21255,"high":21255,"low":20131,"close":20473,"volume":20680,"rsi_14":24.41,"sma_20":23450.0,"sma_60":24192.5,"sma_120":24846.25},{"date":"2026-03-10","open":20766,"high":21059,"low":20522,"close":20766,"volume":13731,"rsi_14":28.03,"sma_20":23300.0,"sma_60":24115.0,"sma_120":24810.42},{"date":"2026-03-11","open":20815,"high":21890,"low":20815,"close":21450,"volume":22566,"rsi_14":35.66,"sma_20":23190.0,"sma_60":24054.17,"sma_120":24780.83},{"date":"2026-03-12","open":21450,"high":21645,"low":21303,"close":21401,"volume":8731,"rsi_14":36.17,"sma_20":23087.5,"sma_60":23997.5,"sma_120":24749.17},{"date":"2026-03-13","open":21157,"high":21548,"low":20815,"close":21352,"volume":11411,"rsi_14":35.92,"sma_20":22980.0,"sma_60":23941.67,"sma_120":24716.25},{"date":"2026-03-16","open":21303,"high":21499,"low":21059,"close":21059,"volume":8217,"rsi_14":33.1,"sma_20":22850.0,"sma_60":24298.33,"sma_120":25241.67},{"date":"2026-03-17","open":21206,"high":21450,"low":21059,"close":21108,"volume":9602,"rsi_14":29.71,"sma_20":22720.0,"sma_60":24239.17,"sma_120":25183.75},{"date":"2026-03-18","open":21206,"high":21352,"low":21059,"close":21108,"volume":17062,"rsi_14":30.6,"sma_20":22592.5,"sma_60":24171.67,"sma_120":25128.75},{"date":"2026-03-19","open":21010,"high":21010,"low":20717,"close":20766,"volume":13341,"rsi_14":30.15,"sma_20":22455.0,"sma_60":24099.17,"sma_120":25074.17},{"date":"2026-03-20","open":20913,"high":21157,"low":20717,"close":20864,"volume":15629,"rsi_14":32.58,"sma_20":22330.0,"sma_60":24036.67,"sma_120":25020.83},{"date":"2026-03-23","open":20571,"high":20619,"low":20033,"close":20180,"volume":22440,"rsi_14":32.33,"sma_20":22170.0,"sma_60":23964.17,"sma_120":24961.25},{"date":"2026-03-24","open":20522,"high":20619,"low":20180,"close":20424,"volume":12735,"rsi_14":51.06,"sma_20":22015.0,"sma_60":23895.83,"sma_120":24905.42},{"date":"2026-03-25","open":20522,"high":20815,"low":20522,"close":20717,"volume":10137,"rsi_14":42.5,"sma_20":21855.0,"sma_60":23832.5,"sma_120":24851.67},{"date":"2026-03-26","open":20717,"high":20766,"low":20473,"close":20668,"volume":8860,"rsi_14":43.04,"sma_20":21702.5,"sma_60":23772.5,"sma_120":24797.5},{"date":"2026-03-27","open":20522,"high":20668,"low":20180,"close":20571,"volume":10834,"rsi_14":51.52,"sma_20":21557.5,"sma_60":23708.33,"sma_120":24745.0},{"date":"2026-03-30","open":20375,"high":20375,"low":20131,"close":20326,"volume":8787,"rsi_14":43.08,"sma_20":21415.0,"sma_60":23638.33,"sma_120":24691.25},{"date":"2026-03-31","open":20375,"high":20864,"low":20131,"close":20668,"volume":25429,"rsi_14":36.21,"sma_20":21322.5,"sma_60":23572.5,"sma_120":24642.92},{"date":"2026-04-01","open":21158,"high":21596,"low":20915,"close":21450,"volume":35974,"rsi_14":52.0,"sma_20":21385.0,"sma_60":23524.17,"sma_120":24602.5},{"date":"2026-04-02","open":22000,"high":22000,"low":21300,"close":21350,"volume":24644,"rsi_14":44.32,"sma_20":21362.5,"sma_60":23468.33,"sma_120":24557.5},{"date":"2026-04-03","open":21600,"high":21600,"low":21050,"close":21250,"volume":13536,"rsi_14":46.43,"sma_20":21340.0,"sma_60":23410.83,"sma_120":24512.5},{"date":"2026-04-06","open":21200,"high":21250,"low":20850,"close":20850,"volume":7732,"rsi_14":41.76,"sma_20":21335.0,"sma_60":23350.83,"sma_120":24467.92},{"date":"2026-04-07","open":20850,"high":21050,"low":20800,"close":20850,"volume":6144,"rsi_14":41.76,"sma_20":21315.0,"sma_60":23289.17,"sma_120":24424.17},{"date":"2026-04-08","open":21200,"high":21200,"low":20950,"close":20950,"volume":9831,"rsi_14":46.51,"sma_20":21265.0,"sma_60":23227.5,"sma_120":24380.42},{"date":"2026-04-09","open":21000,"high":21000,"low":20850,"close":21000,"volume":5101,"rsi_14":45.88,"sma_20":21220.0,"sma_60":23170.0,"sma_120":24335.83},{"date":"2026-04-10","open":21000,"high":21300,"low":20950,"close":21100,"volume":9170,"rsi_14":56.16,"sma_20":21182.5,"sma_60":23112.5,"sma_120":24289.58},{"date":"2026-04-13","open":21000,"high":21050,"low":20800,"close":21000,"volume":5235,"rsi_14":51.43,"sma_20":21155.0,"sma_60":23038.33,"sma_120":24242.5},{"date":"2026-04-14","open":21100,"high":21250,"low":20950,"close":21150,"volume":7015,"rsi_14":49.25,"sma_20":21132.5,"sma_60":22961.67,"sma_120":24194.17},{"date":"2026-04-15","open":21250,"high":21400,"low":21100,"close":21150,"volume":9352,"rsi_14":50.0,"sma_20":21110.0,"sma_60":22876.67,"sma_120":24148.33},{"date":"2026-04-16","open":21150,"high":21400,"low":21150,"close":21250,"volume":19528,"rsi_14":53.03,"sma_20":21110.0,"sma_60":22788.33,"sma_120":24105.42},{"date":"2026-04-17","open":21350,"high":21400,"low":21100,"close":21250,"volume":9754,"rsi_14":57.38,"sma_20":21105.0,"sma_60":22712.5,"sma_120":24062.5},{"date":"2026-04-20","open":21250,"high":21300,"low":21000,"close":21150,"volume":9498,"rsi_14":50.0,"sma_20":21130.0,"sma_60":22637.5,"sma_120":24026.25},{"date":"2026-04-21","open":21200,"high":21250,"low":21100,"close":21100,"volume":9318,"rsi_14":25.64,"sma_20":21140.0,"sma_60":22568.33,"sma_120":23989.58},{"date":"2026-04-22","open":21100,"high":21150,"low":20900,"close":21050,"volume":10211,"rsi_14":38.46,"sma_20":21132.5,"sma_60":22504.17,"sma_120":23955.83},{"date":"2026-04-23","open":21050,"high":21100,"low":20900,"close":21050,"volume":8677,"rsi_14":41.67,"sma_20":21127.5,"sma_60":22427.5,"sma_120":23923.33},{"date":"2026-04-24","open":21000,"high":21200,"low":20950,"close":21150,"volume":10487,"rsi_14":66.67,"sma_20":21132.5,"sma_60":22359.17,"sma_120":23891.67},{"date":"2026-04-27","open":21150,"high":21300,"low":21000,"close":21100,"volume":8962,"rsi_14":63.16,"sma_20":21147.5,"sma_60":22290.83,"sma_120":23858.75},{"date":"2026-04-28","open":21050,"high":21200,"low":21050,"close":21050,"volume":8685,"rsi_14":55.56,"sma_20":21142.5,"sma_60":22223.33,"sma_120":23825.83},{"date":"2026-04-29","open":21150,"high":21200,"low":21000,"close":21100,"volume":6536,"rsi_14":55.56,"sma_20":21095.0,"sma_60":22155.83,"sma_120":23794.58},{"date":"2026-04-30","open":21200,"high":21200,"low":20850,"close":20900,"volume":10966,"rsi_14":33.33,"sma_20":21097.5,"sma_60":21194.17,"sma_120":22440.42},{"date":"2026-05-04","open":20900,"high":21050,"low":20750,"close":20850,"volume":17768,"rsi_14":42.11,"sma_20":21052.5,"sma_60":21996.67,"sma_120":23710.83},{"date":"2026-05-06","open":20700,"high":20800,"low":20350,"close":20450,"volume":31440,"rsi_14":20.83,"sma_20":21032.5,"sma_60":21939.17,"sma_120":23665.83},{"date":"2026-05-07","open":20500,"high":20500,"low":20100,"close":20250,"volume":17734,"rsi_14":17.86,"sma_20":21002.5,"sma_60":21872.5,"sma_120":23621.67},{"date":"2026-05-08","open":20150,"high":20300,"low":20100,"close":20200,"volume":8174,"rsi_14":11.11,"sma_20":20965.0,"sma_60":21806.67,"sma_120":23577.5},{"date":"2026-05-11","open":20050,"high":20200,"low":19750,"close":19800,"volume":35913,"rsi_14":8.57,"sma_20":20905.0,"sma_60":21737.5,"sma_120":23528.33},{"date":"2026-05-12","open":19720,"high":19720,"low":19260,"close":19410,"volume":21993,"rsi_14":7.35,"sma_20":20820.5,"sma_60":21661.0,"sma_120":23475.08},{"date":"2026-05-13","open":19540,"high":19640,"low":19110,"close":19300,"volume":12439,"rsi_14":7.14,"sma_20":20735.5,"sma_60":21580.17,"sma_120":23420.5},{"date":"2026-05-14","open":19120,"high":19480,"low":19120,"close":19240,"volume":15482,"rsi_14":7.11,"sma_20":20640.0,"sma_60":21497.5,"sma_120":23362.92},{"date":"2026-05-15","open":19280,"high":19490,"low":19020,"close":19150,"volume":21980,"rsi_14":6.82,"sma_20":20540.0,"sma_60":21414.17,"sma_120":23305.0},{"date":"2026-05-18","open":19030,"high":19090,"low":18770,"close":18900,"volume":14498,"rsi_14":2.13,"sma_20":20422.5,"sma_60":21329.17,"sma_120":23246.67},{"date":"2026-05-19","open":18340,"high":18990,"low":18340,"close":18500,"volume":19227,"rsi_14":1.85,"sma_20":20285.0,"sma_60":21240.0,"sma_120":23183.33},{"date":"2026-05-20","open":18510,"high":18710,"low":18080,"close":18100,"volume":14660,"rsi_14":1.64,"sma_20":20132.5,"sma_60":21144.17,"sma_120":23115.0},{"date":"2026-05-21","open":18170,"high":18490,"low":18050,"close":18050,"volume":23531,"rsi_14":0.0,"sma_20":19980.0,"sma_60":21045.0,"sma_120":23044.58},{"date":"2026-05-22","open":18100,"high":18590,"low":18100,"close":18580,"volume":17303,"rsi_14":15.68,"sma_20":19856.5,"sma_60":20948.0,"sma_120":22977.33},{"date":"2026-05-26","open":18620,"high":18810,"low":18100,"close":18100,"volume":16539,"rsi_14":13.91,"sma_20":19709.0,"sma_60":20846.33,"sma_120":22904.42},{"date":"2026-05-27","open":18030,"high":18140,"low":17600,"close":17630,"volume":20004,"rsi_14":13.66,"sma_20":19533.0,"sma_60":20741.0,"sma_120":22832.17},{"date":"2026-05-28","open":17600,"high":17740,"low":17120,"close":17330,"volume":19923,"rsi_14":13.32,"sma_20":19344.5,"sma_60":20635.67,"sma_120":22757.0},{"date":"2026-05-29","open":17470,"high":17890,"low":17300,"close":17340,"volume":10105,"rsi_14":13.71,"sma_20":19159.0,"sma_60":20541.33,"sma_120":22684.83},{"date":"2026-06-01","open":17290,"high":17430,"low":16520,"close":16520,"volume":30835,"rsi_14":12.39,"sma_20":18930.0,"sma_60":20470.0,"sma_120":22606.25},{"date":"2026-06-02","open":16300,"high":16480,"low":15930,"close":16340,"volume":27400,"rsi_14":13.01,"sma_20":18702.0,"sma_60":20379.0,"sma_120":22529.5},{"date":"2026-06-04","open":15940,"high":16200,"low":15710,"close":16010,"volume":14985,"rsi_14":12.36,"sma_20":18460.0,"sma_60":20284.17,"sma_120":22449.58},{"date":"2026-06-05","open":15880,"high":16460,"low":15660,"close":16370,"volume":20202,"rsi_14":19.27,"sma_20":18256.0,"sma_60":20207.83,"sma_120":22372.25},{"date":"2026-06-08","open":15820,"high":15950,"low":15600,"close":15630,"volume":12931,"rsi_14":16.92,"sma_20":18025.0,"sma_60":20114.17,"sma_120":22289.58},{"date":"2026-06-09","open":15590,"high":16250,"low":15590,"close":16000,"volume":7282,"rsi_14":23.35,"sma_20":17815.0,"sma_60":20015.0,"sma_120":22210.42},{"date":"2026-06-10","open":15780,"high":16000,"low":15390,"close":15700,"volume":17368,"rsi_14":23.78,"sma_20":17610.0,"sma_60":19911.67,"sma_120":22131.67},{"date":"2026-06-11","open":15520,"high":16140,"low":15290,"close":16040,"volume":8760,"rsi_14":30.49,"sma_20":17441.5,"sma_60":19814.83,"sma_120":22051.58},{"date":"2026-06-12","open":16400,"high":16600,"low":16150,"close":16150,"volume":14917,"rsi_14":32.21,"sma_20":17284.0,"sma_60":19724.83,"sma_120":21972.83},{"date":"2026-06-15","open":16280,"high":16490,"low":16150,"close":16230,"volume":10310,"rsi_14":25.97,"sma_20":17133.5,"sma_60":19635.33,"sma_120":21898.92},{"date":"2026-06-16","open":16370,"high":16420,"low":16010,"close":16120,"volume":7099,"rsi_14":28.1,"sma_20":16982.0,"sma_60":19544.0,"sma_120":21824.92},{"date":"2026-06-17","open":16060,"high":16180,"low":15910,"close":16010,"volume":9121,"rsi_14":41.67,"sma_20":16225.5,"sma_60":18963.67,"sma_120":21308.5},{"date":"2026-06-18","open":16000,"high":16160,"low":15490,"close":15520,"volume":16226,"rsi_14":29.2,"sma_20":16688.5,"sma_60":19359.5,"sma_120":21671.0},{"date":"2026-06-19","open":15400,"high":15450,"low":14920,"close":15100,"volume":20804,"rsi_14":26.47,"sma_20":16538.5,"sma_60":19267.0,"sma_120":21590.58},{"date":"2026-06-22","open":15090,"high":15250,"low":15010,"close":15060,"volume":9581,"rsi_14":31.66,"sma_20":16389.0,"sma_60":19169.67,"sma_120":21508.58},{"date":"2026-06-23","open":14820,"high":15050,"low":14410,"close":14430,"volume":16545,"rsi_14":28.44,"sma_20":16181.5,"sma_60":19056.83,"sma_120":21420.5},{"date":"2026-06-24","open":15800,"high":16100,"low":14690,"close":15540,"volume":87508,"rsi_14":45.49,"sma_20":16053.5,"sma_60":18963.33,"sma_120":21340.83},{"date":"2026-06-25","open":15030,"high":15110,"low":14300,"close":14400,"volume":29390,"rsi_14":33.56,"sma_20":15892.0,"sma_60":18852.5,"sma_120":21252.92},{"date":"2026-06-26","open":14390,"high":14440,"low":14010,"close":14140,"volume":19018,"rsi_14":36.48,"sma_20":15732.5,"sma_60":18741.5,"sma_120":21164.92},{"date":"2026-06-29","open":14000,"high":14820,"low":14000,"close":14780,"volume":17105,"rsi_14":39.45,"sma_20":15604.5,"sma_60":18635.33,"sma_120":21082.25},{"date":"2026-06-30","open":14700,"high":14910,"low":14530,"close":14660,"volume":11176,"rsi_14":40.71,"sma_20":15511.5,"sma_60":18512.17,"sma_120":21000.67},{"date":"2026-07-01","open":14640,"high":15120,"low":14530,"close":14930,"volume":11109,"rsi_14":39.96,"sma_20":15441.0,"sma_60":18405.17,"sma_120":20920.5},{"date":"2026-07-02","open":14550,"high":15030,"low":14380,"close":14460,"volume":11633,"rsi_14":35.65,"sma_20":15363.5,"sma_60":18292.0,"sma_120":20835.58},{"date":"2026-07-03","open":14460,"high":14800,"low":14210,"close":14770,"volume":8558,"rsi_14":38.07,"sma_20":15283.5,"sma_60":18190.67,"sma_120":20754.92},{"date":"2026-07-06","open":14700,"high":14900,"low":14490,"close":14710,"volume":9034,"rsi_14":38.39,"sma_20":15237.5,"sma_60":18088.33,"sma_120":20672.92},{"date":"2026-07-07","open":15400,"high":15480,"low":14810,"close":15120,"volume":43452,"rsi_14":43.01,"sma_20":15193.5,"sma_60":17991.17,"sma_120":20586.83},{"date":"2026-07-08","open":15000,"high":15350,"low":14620,"close":14650,"volume":11430,"rsi_14":43.15,"sma_20":15141.0,"sma_60":17885.33,"sma_120":20494.33},{"date":"2026-07-09","open":14390,"high":14650,"low":14170,"close":14390,"volume":13573,"rsi_14":44.26,"sma_20":15058.5,"sma_60":17773.5,"sma_120":20395.5},{"date":"2026-07-10","open":14350,"high":14850,"low":14350,"close":14620,"volume":8441,"rsi_14":46.55,"sma_20":14982.0,"sma_60":17667.17,"sma_120":20296.08},{"date":"2026-07-13","open":15600,"high":16480,"low":14550,"close":14600,"volume":68563,"rsi_14":51.47,"sma_20":14900.5,"sma_60":17558.0,"sma_120":20202.75},{"date":"2026-07-14","open":14790,"high":14790,"low":13610,"close":14530,"volume":11812,"rsi_14":39.32,"sma_20":14821.0,"sma_60":17447.67,"sma_120":20110.08},{"date":"2026-07-15","open":14530,"high":14730,"low":14470,"close":14520,"volume":11583,"rsi_14":51.67,"sma_20":14746.5,"sma_60":17335.5,"sma_120":20020.67},{"date":"2026-07-16","open":14520,"high":14600,"low":14240,"close":14400,"volume":6739,"rsi_14":53.76,"sma_20":14690.5,"sma_60":17221.33,"sma_120":19933.17},{"date":"2026-07-20","open":13980,"high":14350,"low":13910,"close":13930,"volume":7559,"rsi_14":37.08,"sma_20":14632.0,"sma_60":17101.0,"sma_120":19835.5},{"date":"2026-07-21","open":13950,"high":14090,"low":13690,"close":13770,"volume":8401,"rsi_14":36.64,"sma_20":14567.5,"sma_60":16978.83,"sma_120":19739.83},{"date":"2026-07-22","open":13870,"high":14370,"low":13800,"close":13840,"volume":14707,"rsi_14":32.59,"sma_20":14538.0,"sma_60":16858.67,"sma_120":19645.17},{"date":"2026-07-23","open":12660,"high":13950,"low":12660,"close":13890,"volume":12464,"rsi_14":39.48,"sma_20":14455.5,"sma_60":16739.33,"sma_120":19551.75},{"date":"2026-07-24","open":13890,"high":14140,"low":13790,"close":13980,"volume":6598,"rsi_14":34.14,"sma_20":14434.5,"sma_60":16619.83,"sma_120":19458.67},{"date":"2026-07-27","open":14010,"high":14090,"low":13890,"close":14010,"volume":4936,"rsi_14":35.77,"sma_20":14428.0,"sma_60":16501.67,"sma_120":19364.58},{"date":"2026-07-28","open":14000,"high":14030,"low":13520,"close":13570,"volume":10955,"rsi_14":18.88,"sma_20":14367.5,"sma_60":16377.0,"sma_120":19263.08},{"date":"2026-07-29","open":13790,"high":13970,"low":12660,"close":13030,"volume":16130,"rsi_14":18.36,"sma_20":14286.0,"sma_60":16242.5,"sma_120":19170.42},{"date":"2026-07-30","open":12130,"high":13340,"low":12130,"close":12700,"volume":10585,"rsi_14":17.87,"sma_20":14174.5,"sma_60":16105.83,"sma_120":19074.58},{"date":"2026-07-31","open":12770,"high":13270,"low":12300,"close":13100,"volume":12415,"rsi_14":22.86,"sma_20":14106.5,"sma_60":15976.67,"sma_120":18986.67},{"date":"2026-08-03","open":13000,"high":13500,"low":13000,"close":13140,"volume":8327,"rsi_14":24.11,"sma_20":14025.0,"sma_60":15854.83,"sma_120":18897.0},{"date":"2026-08-04","open":13200,"high":13600,"low":13200,"close":13560,"volume":3815,"rsi_14":34.7,"sma_20":13967.5,"sma_60":15743.33,"sma_120":18807.92},{"date":"2026-08-05","open":13570,"high":13800,"low":12850,"close":13790,"volume":9145,"rsi_14":39.23,"sma_20":13901.0,"sma_60":15636.5,"sma_120":18721.58},{"date":"2026-08-06","open":13890,"high":13890,"low":13500,"close":13730,"volume":3301,"rsi_14":39.94,"sma_20":13855.0,"sma_60":15535.33,"sma_120":18636.42},{"date":"2026-08-07","open":13850,"high":13930,"low":13600,"close":13860,"volume":7124,"rsi_14":48.83,"sma_20":13828.5,"sma_60":15442.83,"sma_120":18551.92},{"date":"2026-08-10","open":14030,"high":14070,"low":13910,"close":14030,"volume":8088,"rsi_14":54.33,"sma_20":13799.0,"sma_60":15355.0,"sma_120":18467.58},{"date":"2026-08-11","open":13990,"high":14150,"low":13980,"close":14080,"volume":2832,"rsi_14":54.03,"sma_20":13773.0,"sma_60":15269.0,"sma_120":18383.25},{"date":"2026-08-12","open":14100,"high":14320,"low":14100,"close":14210,"volume":9456,"rsi_14":55.23,"sma_20":13757.0,"sma_60":15186.67,"sma_120":18300.42},{"date":"2026-08-13","open":14580,"high":14580,"low":14040,"close":14090,"volume":7386,"rsi_14":51.78,"sma_20":13735.5,"sma_60":15106.5,"sma_120":18217.83},{"date":"2026-08-14","open":16620,"high":17760,"low":15830,"close":15890,"volume":255704,"rsi_14":69.34,"sma_20":13810.0,"sma_60":15063.0,"sma_120":18151.5},{"date":"2026-08-18","open":19450,"high":20600,"low":18180,"close":19360,"volume":756089,"rsi_14":86.69,"sma_20":14081.5,"sma_60":15084.0,"sma_120":18114.08},{"date":"2026-08-19","open":21150,"high":21600,"low":17550,"close":18160,"volume":393267,"rsi_14":80.0,"sma_20":14301.0,"sma_60":15085.83,"sma_120":18065.42},{"date":"2026-08-20","open":18300,"high":18330,"low":17420,"close":17500,"volume":123043,"rsi_14":77.03,"sma_20":14484.0,"sma_60":15067.83,"sma_120":18007.92},{"date":"2026-08-21","open":19780,"high":20250,"low":18200,"close":18360,"volume":243653,"rsi_14":78.16,"sma_20":14707.5,"sma_60":15072.17,"sma_120":17959.25},{"date":"2026-08-24","open":19040,"high":19390,"low":18500,"close":19200,"volume":77343,"rsi_14":79.88,"sma_20":14968.5,"sma_60":15098.33,"sma_120":17919.67},{"date":"2026-08-25","open":18710,"high":18760,"low":17500,"close":18320,"volume":85622,"rsi_14":72.45,"sma_20":15184.0,"sma_60":15114.83,"sma_120":17875.25},{"date":"2026-08-26","open":18030,"high":18180,"low":17180,"close":17210,"volume":164978,"rsi_14":64.9,"sma_20":15366.0,"sma_60":15112.67,"sma_120":17827.0},{"date":"2026-08-27","open":17210,"high":17210,"low":16430,"close":16560,"volume":113683,"rsi_14":61.72,"sma_20":15542.5,"sma_60":15113.33,"sma_120":17791.67},{"date":"2026-08-28","open":16470,"high":16550,"low":16210,"close":16250,"volume":73160,"rsi_14":59.76,"sma_20":15720.0,"sma_60":15111.83,"sma_120":17745.42},{"date":"2026-08-31","open":16240,"high":16550,"low":15600,"close":16150,"volume":100629,"rsi_14":58.7,"sma_20":15872.5,"sma_60":15114.17,"sma_120":17699.17},{"date":"2026-09-01","open":16000,"high":16620,"low":16000,"close":16480,"volume":66235,"rsi_14":59.63,"sma_20":16039.5,"sma_60":15116.0,"sma_120":17661.92},{"date":"2026-09-02","open":16330,"high":16330,"low":15650,"close":15650,"volume":46714,"rsi_14":55.47,"sma_20":16144.0,"sma_60":15116.33,"sma_120":17615.25},{"date":"2026-09-03","open":15650,"high":16150,"low":14910,"close":15090,"volume":99654,"rsi_14":53.68,"sma_20":16209.0,"sma_60":15101.17,"sma_120":17558.08},{"date":"2026-09-04","open":15090,"high":15660,"low":15090,"close":15430,"volume":31705,"rsi_14":48.11,"sma_20":16294.0,"sma_60":15096.67,"sma_120":17504.17},{"date":"2026-09-07","open":15490,"high":15490,"low":15090,"close":15430,"volume":31714,"rsi_14":27.34,"sma_20":16372.5,"sma_60":15086.5,"sma_120":17450.67},{"date":"2026-09-08","open":15440,"high":16740,"low":15320,"close":15680,"volume":62961,"rsi_14":33.94,"sma_20":16455.0,"sma_60":15078.67,"sma_120":17401.75},{"date":"2026-09-09","open":15680,"high":15950,"low":15460,"close":15480,"volume":25072,"rsi_14":36.09,"sma_20":16525.0,"sma_60":15066.17,"sma_120":17350.75},{"date":"2026-09-10","open":15480,"high":15570,"low":15070,"close":15140,"volume":28790,"rsi_14":26.11,"sma_20":16571.5,"sma_60":15049.83,"sma_120":17296.92},{"date":"2026-09-11","open":15130,"high":15260,"low":14920,"close":15100,"volume":16489,"rsi_14":15.49,"sma_20":16622.0,"sma_60":15034.67,"sma_120":17245.67},{"date":"2026-09-14","open":15090,"high":15290,"low":14510,"close":14820,"volume":16507,"rsi_14":17.23,"sma_20":16568.5,"sma_60":15023.0,"sma_120":17191.25},{"date":"2026-09-15","open":14850,"high":15130,"low":13950,"close":14620,"volume":19626,"rsi_14":20.77,"sma_20":16331.5,"sma_60":15015.0,"sma_120":17141.0},{"date":"2026-09-16","open":14620,"high":14820,"low":13990,"close":14490,"volume":18989,"rsi_14":23.53,"sma_20":16148.0,"sma_60":15005.5,"sma_120":17087.58},{"date":"2026-09-17","open":14300,"high":14700,"low":14000,"close":14550,"volume":14668,"rsi_14":26.78,"sma_20":16000.5,"sma_60":15007.5,"sma_120":17032.17},{"date":"2026-09-18","open":14710,"high":16170,"low":14620,"close":14770,"volume":79466,"rsi_14":31.75,"sma_20":15821.0,"sma_60":14994.67,"sma_120":16979.0},{"date":"2026-09-21","open":14780,"high":15210,"low":14610,"close":15000,"volume":21374,"rsi_14":29.7,"sma_20":15610.5,"sma_60":15004.5,"sma_120":16928.5},{"date":"2026-09-22","open":14740,"high":14940,"low":14550,"close":14660,"volume":14677,"rsi_14":34.38,"sma_20":15427.5,"sma_60":15013.17,"sma_120":16877.33},{"date":"2026-09-23","open":14620,"high":14910,"low":14470,"close":14580,"volume":13672,"rsi_14":40.52,"sma_20":15296.0,"sma_60":15009.83,"sma_120":16822.58},{"date":"2026-09-28","open":14580,"high":15040,"low":14530,"close":14600,"volume":16012,"rsi_14":32.64,"sma_20":15198.5,"sma_60":15009.0,"sma_120":16760.58},{"date":"2026-09-29","open":14600,"high":15090,"low":14200,"close":14380,"volume":19987,"rsi_14":29.89,"sma_20":15105.0,"sma_60":14999.83,"sma_120":16702.5},{"date":"2026-09-30","open":14260,"high":14640,"low":14150,"close":14360,"volume":12168,"rsi_14":22.27,"sma_20":15015.5,"sma_60":14998.17,"sma_120":16645.08},{"date":"2026-10-01","open":14340,"high":14440,"low":14190,"close":14310,"volume":11621,"rsi_14":23.77,"sma_20":14907.0,"sma_60":14990.5,"sma_120":16590.58},{"date":"2026-10-02","open":14310,"high":14480,"low":14260,"close":14390,"volume":13302,"rsi_14":30.96,"sma_20":14844.0,"sma_60":14985.17,"sma_120":16536.75},{"date":"2026-10-06","open":14210,"high":14510,"low":14200,"close":14420,"volume":15721,"rsi_14":32.65,"sma_20":14810.5,"sma_60":14973.5,"sma_120":16482.33},{"date":"2026-10-07","open":14310,"high":14410,"low":14150,"close":14200,"volume":11612,"rsi_14":33.68,"sma_20":14749.0,"sma_60":14966.0,"sma_120":16425.67},{"date":"2026-10-08","open":14200,"high":14310,"low":13990,"close":14070,"volume":16526,"rsi_14":34.97,"sma_20":14681.0,"sma_60":14960.67,"sma_120":16367.08},{"date":"2026-10-12","open":14070,"high":14070,"low":13530,"close":13910,"volume":19681,"rsi_14":34.41,"sma_20":14592.5,"sma_60":14948.83,"sma_120":16308.0},{"date":"2026-10-13","open":13680,"high":13750,"low":13210,"close":13630,"volume":23394,"rsi_14":27.88,"sma_20":14500.0,"sma_60":14932.67,"sma_120":16245.33},{"date":"2026-10-14","open":13400,"high":14270,"low":13400,"close":14150,"volume":25414,"rsi_14":36.97,"sma_20":14450.5,"sma_60":14926.33,"sma_120":16187.0},{"date":"2026-10-15","open":13730,"high":14110,"low":13250,"close":13530,"volume":34530,"rsi_14":23.47,"sma_20":14372.0,"sma_60":14909.83,"sma_120":16122.67},{"date":"2026-10-16","open":13730,"high":13960,"low":13660,"close":13770,"volume":19756,"rsi_14":33.33,"sma_20":14319.5,"sma_60":14899.33,"sma_120":16060.33},{"date":"2026-10-19","open":13500,"high":14030,"low":13500,"close":13970,"volume":14082,"rsi_14":39.07,"sma_20":14287.0,"sma_60":14900.0,"sma_120":16000.5},{"date":"2026-10-20","open":13950,"high":14100,"low":13660,"close":13780,"volume":10882,"rsi_14":36.15,"sma_20":14251.5,"sma_60":14900.17,"sma_120":15939.5},{"date":"2026-10-21","open":13800,"high":14350,"low":13800,"close":14110,"volume":13012,"rsi_14":45.6,"sma_20":14229.5,"sma_60":14904.67,"sma_120":15881.67},{"date":"2026-10-22","open":14300,"high":15090,"low":14010,"close":14550,"volume":73669,"rsi_14":52.72,"sma_20":14218.5,"sma_60":14915.67,"sma_120":15827.5},{"date":"2026-10-23","open":14717,"high":14747,"low":13970,"close":13970,"volume":31998,"rsi_14":45.77,"sma_20":14167.0,"sma_60":14915.5,"sma_120":15767.67}],"valuation_history":[{"fiscal_year":2025,"fiscal_quarter":"Q3","per":34.22,"pbr":2.25,"ttm_eps":null,"close":24967.9961},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":2.1,"ttm_eps":null,"close":23648.7461},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":1.9,"ttm_eps":null,"close":20668.2227},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":1.37,"ttm_eps":null,"close":14660.0}],"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":"더본코리아","phase":"above-fold","symbol_resolved":true}