{"status":"ok","report":{"price_analysis":{"current":30050.0,"change_1d":-1.3,"change_7d":-4.6,"change_30d":5.2,"high_30d":37500.0,"low_30d":26000.0,"position_in_range":35.0,"support":27150.0,"resistance":36350.0},"summary":"토모큐브(475960)은 Healthcare 섹터 KR 시장 종목입니다, 시가총액 4056.25억. 현재가 30,100원, 전일 대비 -1.1%, 30일 +5.2%. ROE -0.5%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매도 1.47만, 기관 순매수 1.85만.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -0.5%로 적자 상태입니다. 시가총액 4056.25억. 매출 151.64억, 영업이익 -38.87억.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":10.71,"roe":-0.54,"eps":-15.16,"revenue":15163787181.0,"operating_income":-3886621975.0,"net_income":-2502919240.0,"market_cap":404950915200,"profit_margin":-16.51,"roa":-0.49,"operating_margin":-25.63,"gross_margin":63.54,"debt_ratio":0.0952713748389875,"total_assets":41419899514.0,"total_equity":37817020024.0,"total_debt":3602879490.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 37.9로 약세 구간입니다. MACD(56.39)가 시그널선(267.67)을 하회합니다(데드크로스). SMA20 31705, SMA60 31642 — 혼조세입니다. 볼린저밴드 26631~36779 (현재 위치 34%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 38","rsi_14":37.85310734463277,"macd":56.38681726978757,"macd_signal":267.6674899097864,"sma_20":31705.0,"sma_60":31642.5,"bb_upper":36778.54905367042,"bb_lower":26631.450946329584,"atr_14":2375.0},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -1.47만, 기관 순매수 1.85만. 30일 누적: 외국인 6.81만, 기관 5.37만.","foreign_trend":"매도","institution_trend":"매수","comment":"외국인 매도, 기관 매수","foreign_flow":-14688.0,"institutional_flow":18466.0,"data":[{"date":"2026-10-22","foreign_net":-5124.0,"institution_net":4085.0,"retail_net":1039.0},{"date":"2026-10-21","foreign_net":-5179.0,"institution_net":9692.0,"retail_net":-4513.0},{"date":"2026-10-20","foreign_net":-5404.0,"institution_net":5974.0,"retail_net":-570.0},{"date":"2026-10-19","foreign_net":-1511.0,"institution_net":-627.0,"retail_net":2138.0},{"date":"2026-10-16","foreign_net":2530.0,"institution_net":-658.0,"retail_net":-1872.0},{"date":"2026-10-15","foreign_net":-4874.0,"institution_net":1788.0,"retail_net":3086.0},{"date":"2026-10-14","foreign_net":-843.0,"institution_net":-3615.0,"retail_net":4458.0},{"date":"2026-10-13","foreign_net":16117.0,"institution_net":4491.0,"retail_net":-20608.0},{"date":"2026-10-12","foreign_net":10933.0,"institution_net":1241.0,"retail_net":-12174.0},{"date":"2026-10-08","foreign_net":2558.0,"institution_net":-1862.0,"retail_net":-696.0},{"date":"2026-10-07","foreign_net":5156.0,"institution_net":-11443.0,"retail_net":6287.0},{"date":"2026-10-06","foreign_net":3566.0,"institution_net":8521.0,"retail_net":-12087.0},{"date":"2026-10-02","foreign_net":7303.0,"institution_net":-26089.0,"retail_net":18786.0},{"date":"2026-10-01","foreign_net":-3215.0,"institution_net":35070.0,"retail_net":-31855.0},{"date":"2026-09-30","foreign_net":10029.0,"institution_net":28235.0,"retail_net":-38264.0},{"date":"2026-09-29","foreign_net":-16950.0,"institution_net":14919.0,"retail_net":2031.0},{"date":"2026-09-28","foreign_net":16716.0,"institution_net":18230.0,"retail_net":-34946.0},{"date":"2026-09-23","foreign_net":4142.0,"institution_net":68.0,"retail_net":-4210.0},{"date":"2026-09-22","foreign_net":-409.0,"institution_net":-506.0,"retail_net":915.0},{"date":"2026-09-21","foreign_net":5647.0,"institution_net":44.0,"retail_net":-5691.0},{"date":"2026-09-18","foreign_net":-6669.0,"institution_net":-91.0,"retail_net":6760.0},{"date":"2026-09-17","foreign_net":-1356.0,"institution_net":3125.0,"retail_net":-1769.0},{"date":"2026-09-16","foreign_net":13211.0,"institution_net":-2280.0,"retail_net":-10931.0},{"date":"2026-09-15","foreign_net":2668.0,"institution_net":132.0,"retail_net":-2800.0},{"date":"2026-09-14","foreign_net":6214.0,"institution_net":-9301.0,"retail_net":3087.0},{"date":"2026-09-11","foreign_net":4.0,"institution_net":-1955.0,"retail_net":1951.0},{"date":"2026-09-10","foreign_net":2196.0,"institution_net":-5525.0,"retail_net":3329.0},{"date":"2026-09-09","foreign_net":-1457.0,"institution_net":28.0,"retail_net":1429.0},{"date":"2026-09-08","foreign_net":-24.0,"institution_net":-146.0,"retail_net":170.0},{"date":"2026-09-07","foreign_net":12103.0,"institution_net":-17851.0,"retail_net":5748.0}],"periods":{"d1":{"foreign_net":-5124.0,"institution_net":4085.0,"retail_net":1039.0},"d3":{"foreign_net":-15707.0,"institution_net":19751.0,"retail_net":-4044.0},"d7":{"foreign_net":-20405.0,"institution_net":16639.0,"retail_net":3766.0},"d14":{"foreign_net":22013.0,"institution_net":26568.0,"retail_net":-48581.0},"d30":{"foreign_net":68078.0,"institution_net":53694.0,"retail_net":-121772.0}}},"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 -15, PBR 10.73x) — 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 -15원"}]},"growth":{"grade":"B","percentile":86,"summary":"매출 +83.8%","metrics":[{"name":"매출 성장률 (QoQ)","value":83.8,"unit":"%","percentile":87,"direction":"higher_better"},{"name":"영업이익 성장률","value":69.1,"unit":"%","percentile":85,"direction":"higher_better","note":"적자 축소"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -0.5%","metrics":[{"name":"ROE","value":-0.54,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-25.63,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-16.51,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-0.49,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":43,"summary":"RSI 38","metrics":[{"name":"RSI (14)","value":37.9,"unit":"","percentile":38,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":5.2,"unit":"%","percentile":60,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"C","percentile":53,"summary":"유동비율 13.8x, 순차입금비율 -0.4x","metrics":[{"name":"유동비율","value":13.82,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":-0.36,"unit":"x","percentile":95,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":-209.4,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.36,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -15, PBR 10.73x) — PBR 기준 평가"},"growth":{"grade":"B","reason":"매출 +83.8%"},"profitability":{"grade":"C","reason":"ROE -0.5%"},"momentum":{"grade":"D","reason":"RSI 38"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-0.49,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-0.54,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-9.38,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.1,"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":63.54,"unit":"%","threshold":"≥ 40%","pass":true,"source":"버핏"},{"metric":"Oper Margin","value":-25.63,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-16.51,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":2,"total_count":8,"overall_comment":"8개 지표 중 2개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["적자 상태 (ROE 음수)","MACD 데드크로스(시그널선 하회)"],"catalysts":["전분기 대비 매출 84% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["적자 상태 (ROE 음수)","MACD 데드크로스(시그널선 하회)"],"catalysts":["전분기 대비 매출 84% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":10.71,"per_5y_high":null,"per_5y_low":null,"per_5y_avg":null,"per_percentile":null,"pbr_5y_high":35.87,"pbr_5y_low":24.45,"pbr_5y_avg":31.64,"pbr_percentile":0.0,"per_5y_median":null,"pbr_5y_median":33.11,"history":[{"quarter":"2025-Q3","per":null,"pbr":32.83},{"quarter":"2025-Q4","per":null,"pbr":33.39},{"quarter":"2026-Q1","per":null,"pbr":35.87},{"quarter":"2026-Q2","per":null,"pbr":24.45},{"quarter":"현재","per":null,"pbr":10.71}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":false},"peer_comparison":{"peers":[],"sector":"Healthcare","industry":"BIOTECHNOLOGY"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[],"trailing_per_history_meta":{},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":null,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PBR","value":"10.7배"},{"label":"ROE","value":"-0.5%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"}],"oldest":{"key":"technical","label":"기술지표","age_days":2},"summary":"가격 1일 전 · 기술지표 2일 전 · 수급 2일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":2,"axes_total":4,"sources":["구조","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T21:06:03.983248+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-22"},"prices":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-22"},"price_history":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"portfolio":{"status":"available"},"fundamental":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":-0.005365817821478804,"dividend_yield":null,"eps":-15.16,"revenue":4963787181.0,"operating_income":-586621975.0,"net_income":-202919240.0,"market_cap":null,"profit_margin":-0.04087992345375292,"operating_margin":-0.11818032353309307,"roa":-0.004899076105469858,"gross_margin":0.6353642098259007,"total_equity":37817020024.0,"total_assets":41419899514.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":19.16,"roe":-0.035702243759338385,"dividend_yield":null,"eps":-104.61,"revenue":2700000000.0,"operating_income":-1900000000.0,"net_income":-1400000000.0,"market_cap":746800000000.0,"profit_margin":-0.5185185185185185,"operating_margin":-0.7037037037037037,"roa":-0.03314170255084296,"gross_margin":0.6257644292592592,"total_equity":37960684884.0,"total_assets":40893542597.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.016578972052148772,"dividend_yield":null,"eps":44.83,"revenue":5000000000.0,"operating_income":400000000.0,"net_income":600000000.0,"market_cap":null,"profit_margin":0.12,"operating_margin":0.08,"roa":0.015493595560183987,"gross_margin":0.6810527114,"total_equity":38794436831.0,"total_assets":41512112634.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.04087259105439543,"dividend_yield":null,"eps":-112.08,"revenue":2500000000.0,"operating_income":-1800000000.0,"net_income":-1500000000.0,"market_cap":null,"profit_margin":-0.6,"operating_margin":-0.72,"roa":-0.03745230416228371,"gross_margin":0.6267154272,"total_equity":37603221801.0,"total_assets":41037291066.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.029286591008272498,"dividend_yield":null,"eps":-82.19,"revenue":3100000000.0,"operating_income":-1100000000.0,"net_income":-1100000000.0,"market_cap":null,"profit_margin":-0.3548387096774194,"operating_margin":-0.3548387096774194,"roa":-0.027197961081801135,"gross_margin":0.692025975483871,"total_equity":38591521959.0,"total_assets":41555104686.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.07065431421749482,"dividend_yield":null,"eps":-208.17,"revenue":652923895.0,"operating_income":-3011563031.0,"net_income":-2786029030.0,"market_cap":null,"profit_margin":-4.267004242508233,"operating_margin":-4.612425818785511,"roa":-0.06614059087612326,"gross_margin":0.49820513614377676,"total_equity":39431831741.0,"total_assets":42122832486.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.1977221773842878,"dividend_yield":null,"eps":-620.36,"revenue":5938649975.0,"operating_income":-8779777619.0,"net_income":-8302382992.0,"market_cap":null,"profit_margin":-1.398025313320474,"operating_margin":-1.4784130494237455,"roa":-0.19037559642883994,"gross_margin":null,"total_equity":41990145475.0,"total_assets":43610542253.0}],"current_price":30050.0,"change_pct":-1.31,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2024-11-07","close":10070.0},{"date":"2024-11-08","close":12120.0},{"date":"2024-11-11","close":15000.0},{"date":"2024-11-12","close":12850.0},{"date":"2024-11-13","close":13050.0},{"date":"2024-11-14","close":11120.0},{"date":"2024-11-15","close":10530.0},{"date":"2024-11-18","close":11800.0},{"date":"2024-11-19","close":11760.0},{"date":"2024-11-20","close":11780.0},{"date":"2024-11-21","close":11980.0},{"date":"2024-11-22","close":12040.0},{"date":"2024-11-25","close":12220.0},{"date":"2024-11-26","close":12330.0},{"date":"2024-11-27","close":12260.0},{"date":"2024-11-28","close":12710.0},{"date":"2024-11-29","close":12710.0},{"date":"2024-12-02","close":13150.0},{"date":"2024-12-03","close":13260.0},{"date":"2024-12-04","close":12590.0},{"date":"2024-12-05","close":13400.0},{"date":"2024-12-06","close":13300.0},{"date":"2024-12-09","close":12850.0},{"date":"2024-12-10","close":13470.0},{"date":"2024-12-11","close":13980.0},{"date":"2024-12-12","close":14540.0},{"date":"2024-12-13","close":14670.0},{"date":"2024-12-16","close":15060.0},{"date":"2024-12-17","close":15200.0},{"date":"2024-12-18","close":14800.0},{"date":"2024-12-19","close":16250.0},{"date":"2024-12-20","close":15800.0},{"date":"2024-12-23","close":15370.0},{"date":"2024-12-24","close":15600.0},{"date":"2024-12-26","close":14840.0},{"date":"2024-12-27","close":14520.0},{"date":"2024-12-30","close":15350.0},{"date":"2025-01-02","close":15630.0},{"date":"2025-01-03","close":16130.0},{"date":"2025-01-06","close":16130.0},{"date":"2025-01-07","close":15900.0},{"date":"2025-01-08","close":15560.0},{"date":"2025-01-09","close":17880.0},{"date":"2025-01-10","close":18120.0},{"date":"2025-01-13","close":17530.0},{"date":"2025-01-14","close":18030.0},{"date":"2025-01-15","close":17610.0},{"date":"2025-01-16","close":19600.0},{"date":"2025-01-17","close":19810.0},{"date":"2025-01-20","close":19500.0},{"date":"2025-01-21","close":20300.0},{"date":"2025-01-22","close":20400.0},{"date":"2025-01-23","close":19750.0},{"date":"2025-01-24","close":19360.0},{"date":"2025-01-31","close":20000.0},{"date":"2025-02-03","close":19950.0},{"date":"2025-02-04","close":19630.0},{"date":"2025-02-05","close":19030.0},{"date":"2025-02-06","close":19350.0},{"date":"2025-02-07","close":19860.0},{"date":"2025-02-10","close":21150.0},{"date":"2025-02-11","close":22200.0},{"date":"2025-02-12","close":20000.0},{"date":"2025-02-13","close":19700.0},{"date":"2025-02-14","close":18500.0},{"date":"2025-02-17","close":19060.0},{"date":"2025-02-18","close":18990.0},{"date":"2025-02-19","close":18110.0},{"date":"2025-02-20","close":17840.0},{"date":"2025-02-21","close":18140.0},{"date":"2025-02-24","close":17150.0},{"date":"2025-02-25","close":17740.0},{"date":"2025-02-26","close":17610.0},{"date":"2025-02-27","close":17160.0},{"date":"2025-02-28","close":16750.0},{"date":"2025-03-04","close":15800.0},{"date":"2025-03-05","close":16450.0},{"date":"2025-03-06","close":16150.0},{"date":"2025-03-07","close":14990.0},{"date":"2025-03-10","close":15350.0},{"date":"2025-03-11","close":15980.0},{"date":"2025-03-12","close":15960.0},{"date":"2025-03-13","close":15690.0},{"date":"2025-03-14","close":15660.0},{"date":"2025-03-17","close":15710.0},{"date":"2025-03-18","close":14930.0},{"date":"2025-03-19","close":14470.0},{"date":"2025-03-20","close":14710.0},{"date":"2025-03-21","close":14290.0},{"date":"2025-03-24","close":15480.0},{"date":"2025-03-25","close":15040.0},{"date":"2025-03-26","close":14960.0},{"date":"2025-03-27","close":16150.0},{"date":"2025-03-28","close":16030.0},{"date":"2025-03-31","close":15090.0},{"date":"2025-04-01","close":15530.0},{"date":"2025-04-02","close":15730.0},{"date":"2025-04-03","close":15340.0},{"date":"2025-04-04","close":15180.0},{"date":"2025-04-07","close":13730.0},{"date":"2025-04-08","close":13920.0},{"date":"2025-04-09","close":13660.0},{"date":"2025-04-10","close":14240.0},{"date":"2025-04-11","close":16020.0},{"date":"2025-04-14","close":17120.0},{"date":"2025-04-15","close":17520.0},{"date":"2025-04-16","close":17150.0},{"date":"2025-04-17","close":18150.0},{"date":"2025-04-18","close":17960.0},{"date":"2025-04-21","close":18600.0},{"date":"2025-04-22","close":18290.0},{"date":"2025-04-23","close":17700.0},{"date":"2025-04-24","close":18030.0},{"date":"2025-04-25","close":17540.0},{"date":"2025-04-28","close":16850.0},{"date":"2025-04-29","close":16920.0},{"date":"2025-04-30","close":16320.0},{"date":"2025-05-02","close":19420.0},{"date":"2025-05-07","close":19460.0},{"date":"2025-05-08","close":20650.0},{"date":"2025-05-09","close":20200.0},{"date":"2025-05-12","close":21000.0},{"date":"2025-05-13","close":26700.0},{"date":"2025-05-14","close":29200.0},{"date":"2025-05-15","close":29250.0},{"date":"2025-05-16","close":29650.0},{"date":"2025-05-19","close":30300.0},{"date":"2025-05-20","close":29750.0},{"date":"2025-05-21","close":30750.0},{"date":"2025-05-22","close":30150.0},{"date":"2025-05-23","close":30400.0},{"date":"2025-05-26","close":29900.0},{"date":"2025-05-27","close":28000.0},{"date":"2025-05-28","close":26250.0},{"date":"2025-05-29","close":26650.0},{"date":"2025-05-30","close":25500.0},{"date":"2025-06-02","close":24450.0},{"date":"2025-06-04","close":24100.0},{"date":"2025-06-05","close":25400.0},{"date":"2025-06-09","close":25250.0},{"date":"2025-06-10","close":25950.0},{"date":"2025-06-11","close":26050.0},{"date":"2025-06-12","close":25950.0},{"date":"2025-06-13","close":24750.0},{"date":"2025-06-16","close":29300.0},{"date":"2025-06-17","close":29450.0},{"date":"2025-06-18","close":28500.0},{"date":"2025-06-19","close":27600.0},{"date":"2025-06-20","close":27600.0},{"date":"2025-06-23","close":27200.0},{"date":"2025-06-24","close":27000.0},{"date":"2025-06-25","close":26500.0},{"date":"2025-06-26","close":25800.0},{"date":"2025-06-27","close":25300.0},{"date":"2025-06-30","close":25600.0},{"date":"2025-07-01","close":25350.0},{"date":"2025-07-02","close":25050.0},{"date":"2025-07-03","close":26150.0},{"date":"2025-07-04","close":24450.0},{"date":"2025-07-07","close":23950.0},{"date":"2025-07-08","close":24250.0},{"date":"2025-07-09","close":25050.0},{"date":"2025-07-10","close":25750.0},{"date":"2025-07-11","close":26300.0},{"date":"2025-07-14","close":25500.0},{"date":"2025-07-15","close":25600.0},{"date":"2025-07-16","close":24850.0},{"date":"2025-07-17","close":25450.0},{"date":"2025-07-18","close":25300.0},{"date":"2025-07-21","close":23800.0},{"date":"2025-07-22","close":23350.0},{"date":"2025-07-23","close":22800.0},{"date":"2025-07-24","close":23050.0},{"date":"2025-07-25","close":23250.0},{"date":"2025-07-28","close":23750.0},{"date":"2025-07-29","close":24350.0},{"date":"2025-07-30","close":23800.0},{"date":"2025-07-31","close":24450.0},{"date":"2025-08-01","close":22850.0},{"date":"2025-08-04","close":24350.0},{"date":"2025-08-05","close":24800.0},{"date":"2025-08-06","close":24900.0},{"date":"2025-08-07","close":25300.0},{"date":"2025-08-08","close":25600.0},{"date":"2025-08-11","close":26300.0},{"date":"2025-08-12","close":26900.0},{"date":"2025-08-13","close":27050.0},{"date":"2025-08-14","close":27600.0},{"date":"2025-08-18","close":29300.0},{"date":"2025-08-19","close":33550.0},{"date":"2025-08-20","close":32150.0},{"date":"2025-08-21","close":33850.0},{"date":"2025-08-22","close":37150.0},{"date":"2025-08-25","close":37300.0},{"date":"2025-08-26","close":39900.0},{"date":"2025-08-27","close":37500.0},{"date":"2025-08-28","close":40000.0},{"date":"2025-08-29","close":42300.0},{"date":"2025-09-01","close":42500.0},{"date":"2025-09-02","close":42250.0},{"date":"2025-09-03","close":44850.0},{"date":"2025-09-04","close":48300.0},{"date":"2025-09-05","close":48400.0},{"date":"2025-09-08","close":44200.0},{"date":"2025-09-09","close":44850.0},{"date":"2025-09-10","close":42700.0},{"date":"2025-09-11","close":45300.0},{"date":"2025-09-12","close":47000.0},{"date":"2025-09-15","close":47800.0},{"date":"2025-09-16","close":49700.0},{"date":"2025-09-17","close":49700.0},{"date":"2025-09-18","close":48700.0},{"date":"2025-09-19","close":48200.0},{"date":"2025-09-22","close":44850.0},{"date":"2025-09-23","close":47100.0},{"date":"2025-09-24","close":45850.0},{"date":"2025-09-25","close":51400.0},{"date":"2025-09-26","close":48750.0},{"date":"2025-09-29","close":48700.0},{"date":"2025-09-30","close":48600.0},{"date":"2025-10-01","close":52500.0},{"date":"2025-10-02","close":52500.0},{"date":"2025-10-10","close":51400.0},{"date":"2025-10-13","close":46600.0},{"date":"2025-10-14","close":47500.0},{"date":"2025-10-15","close":45850.0},{"date":"2025-10-16","close":45150.0},{"date":"2025-10-17","close":42700.0},{"date":"2025-10-20","close":42750.0},{"date":"2025-10-21","close":40850.0},{"date":"2025-10-22","close":40500.0},{"date":"2025-10-23","close":40450.0},{"date":"2025-10-24","close":39700.0},{"date":"2025-10-27","close":42400.0},{"date":"2025-10-28","close":41750.0},{"date":"2025-10-29","close":40800.0},{"date":"2025-10-30","close":40050.0},{"date":"2025-10-31","close":43850.0},{"date":"2025-11-03","close":42950.0},{"date":"2025-11-04","close":43000.0},{"date":"2025-11-05","close":40950.0},{"date":"2025-11-06","close":38200.0},{"date":"2025-11-07","close":38350.0},{"date":"2025-11-10","close":38400.0},{"date":"2025-11-11","close":37650.0},{"date":"2025-11-12","close":40150.0},{"date":"2025-11-13","close":40250.0},{"date":"2025-11-14","close":40000.0},{"date":"2025-11-17","close":40250.0},{"date":"2025-11-18","close":38600.0},{"date":"2025-11-19","close":41400.0},{"date":"2025-11-20","close":43250.0},{"date":"2025-11-21","close":42000.0},{"date":"2025-11-24","close":39950.0},{"date":"2025-11-25","close":43150.0},{"date":"2025-11-26","close":42900.0},{"date":"2025-11-27","close":42400.0},{"date":"2025-11-28","close":47750.0},{"date":"2025-12-01","close":47500.0},{"date":"2025-12-02","close":50000.0},{"date":"2025-12-03","close":53400.0},{"date":"2025-12-04","close":62700.0},{"date":"2025-12-05","close":61700.0},{"date":"2025-12-08","close":58600.0},{"date":"2025-12-09","close":59800.0},{"date":"2025-12-10","close":57900.0},{"date":"2025-12-11","close":56300.0},{"date":"2025-12-12","close":54900.0},{"date":"2025-12-15","close":54500.0},{"date":"2025-12-16","close":52100.0},{"date":"2025-12-17","close":48850.0},{"date":"2025-12-18","close":49000.0},{"date":"2025-12-19","close":49850.0},{"date":"2025-12-22","close":49950.0},{"date":"2025-12-23","close":48800.0},{"date":"2025-12-24","close":49250.0},{"date":"2025-12-26","close":49950.0},{"date":"2025-12-29","close":51100.0},{"date":"2025-12-30","close":51000.0},{"date":"2026-01-02","close":49250.0},{"date":"2026-01-05","close":49500.0},{"date":"2026-01-06","close":48500.0},{"date":"2026-01-07","close":49500.0},{"date":"2026-01-08","close":49200.0},{"date":"2026-01-09","close":48550.0},{"date":"2026-01-12","close":48700.0},{"date":"2026-01-13","close":49200.0},{"date":"2026-01-14","close":47850.0},{"date":"2026-01-15","close":46200.0},{"date":"2026-01-16","close":45450.0},{"date":"2026-01-19","close":44600.0},{"date":"2026-01-20","close":45500.0},{"date":"2026-01-21","close":43400.0},{"date":"2026-01-22","close":44300.0},{"date":"2026-01-23","close":45800.0},{"date":"2026-01-26","close":47300.0},{"date":"2026-01-27","close":48350.0},{"date":"2026-01-28","close":47450.0},{"date":"2026-01-29","close":45900.0},{"date":"2026-01-30","close":45700.0},{"date":"2026-02-02","close":48000.0},{"date":"2026-02-03","close":50500.0},{"date":"2026-02-04","close":51100.0},{"date":"2026-02-05","close":49300.0},{"date":"2026-02-06","close":55200.0},{"date":"2026-02-09","close":58000.0},{"date":"2026-02-10","close":61200.0},{"date":"2026-02-11","close":60200.0},{"date":"2026-02-12","close":55300.0},{"date":"2026-02-13","close":52700.0},{"date":"2026-02-19","close":55300.0},{"date":"2026-02-20","close":57300.0},{"date":"2026-02-23","close":66300.0},{"date":"2026-02-24","close":64900.0},{"date":"2026-02-25","close":64700.0},{"date":"2026-02-26","close":65200.0},{"date":"2026-02-27","close":65600.0},{"date":"2026-03-03","close":64000.0},{"date":"2026-03-04","close":54200.0},{"date":"2026-03-05","close":59700.0},{"date":"2026-03-06","close":59600.0},{"date":"2026-03-09","close":54500.0},{"date":"2026-03-10","close":55000.0},{"date":"2026-03-11","close":54400.0},{"date":"2026-03-12","close":53700.0},{"date":"2026-03-13","close":54600.0},{"date":"2026-03-16","close":53400.0},{"date":"2026-03-17","close":53300.0},{"date":"2026-03-18","close":57000.0},{"date":"2026-03-19","close":54800.0},{"date":"2026-03-20","close":59300.0},{"date":"2026-03-23","close":55600.0},{"date":"2026-03-24","close":55500.0},{"date":"2026-03-25","close":58600.0},{"date":"2026-03-26","close":59400.0},{"date":"2026-03-27","close":57600.0},{"date":"2026-03-30","close":54700.0},{"date":"2026-03-31","close":53600.0},{"date":"2026-04-01","close":57700.0},{"date":"2026-04-02","close":54200.0},{"date":"2026-04-03","close":54700.0},{"date":"2026-04-06","close":51200.0},{"date":"2026-04-07","close":49700.0},{"date":"2026-04-08","close":52400.0},{"date":"2026-04-09","close":50000.0},{"date":"2026-04-10","close":51500.0},{"date":"2026-04-13","close":52100.0},{"date":"2026-04-14","close":55300.0},{"date":"2026-04-15","close":58100.0},{"date":"2026-04-16","close":56800.0},{"date":"2026-04-17","close":56300.0},{"date":"2026-04-20","close":55600.0},{"date":"2026-04-21","close":54800.0},{"date":"2026-04-22","close":54400.0},{"date":"2026-04-23","close":54000.0},{"date":"2026-04-24","close":55300.0},{"date":"2026-04-27","close":54600.0},{"date":"2026-04-28","close":53800.0},{"date":"2026-04-29","close":56300.0},{"date":"2026-04-30","close":55800.0},{"date":"2026-05-04","close":58600.0},{"date":"2026-05-06","close":62400.0},{"date":"2026-05-07","close":56800.0},{"date":"2026-05-08","close":53900.0},{"date":"2026-05-11","close":54000.0},{"date":"2026-05-12","close":52900.0},{"date":"2026-05-13","close":51500.0},{"date":"2026-05-14","close":52200.0},{"date":"2026-05-15","close":48500.0},{"date":"2026-05-18","close":46300.0},{"date":"2026-05-19","close":44950.0},{"date":"2026-05-20","close":43600.0},{"date":"2026-05-21","close":43600.0},{"date":"2026-05-22","close":47000.0},{"date":"2026-05-26","close":46700.0},{"date":"2026-05-27","close":43650.0},{"date":"2026-05-28","close":45750.0},{"date":"2026-05-29","close":45550.0},{"date":"2026-06-01","close":42150.0},{"date":"2026-06-02","close":40800.0},{"date":"2026-06-04","close":42100.0},{"date":"2026-06-05","close":39850.0},{"date":"2026-06-08","close":36100.0},{"date":"2026-06-09","close":37600.0},{"date":"2026-06-10","close":36800.0},{"date":"2026-06-11","close":38500.0},{"date":"2026-06-12","close":37600.0},{"date":"2026-06-15","close":38300.0},{"date":"2026-06-16","close":38850.0},{"date":"2026-06-17","close":39950.0},{"date":"2026-06-18","close":38000.0},{"date":"2026-06-19","close":36700.0},{"date":"2026-06-22","close":35650.0},{"date":"2026-06-23","close":34300.0},{"date":"2026-06-24","close":36550.0},{"date":"2026-06-25","close":35100.0},{"date":"2026-06-26","close":32050.0},{"date":"2026-06-29","close":37800.0},{"date":"2026-06-30","close":36400.0},{"date":"2026-07-01","close":35350.0},{"date":"2026-07-02","close":33500.0},{"date":"2026-07-03","close":34100.0},{"date":"2026-07-06","close":33250.0},{"date":"2026-07-07","close":34950.0},{"date":"2026-07-08","close":32450.0},{"date":"2026-07-09","close":31650.0},{"date":"2026-07-10","close":33700.0},{"date":"2026-07-13","close":33250.0},{"date":"2026-07-14","close":34750.0},{"date":"2026-07-15","close":38000.0},{"date":"2026-07-16","close":36750.0},{"date":"2026-07-20","close":36300.0},{"date":"2026-07-21","close":36000.0},{"date":"2026-07-22","close":35000.0},{"date":"2026-07-23","close":35850.0},{"date":"2026-07-24","close":34400.0},{"date":"2026-07-27","close":34550.0},{"date":"2026-07-28","close":31450.0},{"date":"2026-07-29","close":29500.0},{"date":"2026-07-30","close":29600.0},{"date":"2026-07-31","close":32500.0},{"date":"2026-08-03","close":32950.0},{"date":"2026-08-04","close":36450.0},{"date":"2026-08-05","close":35950.0},{"date":"2026-08-06","close":36900.0},{"date":"2026-08-07","close":37000.0},{"date":"2026-08-10","close":39000.0},{"date":"2026-08-11","close":39100.0},{"date":"2026-08-12","close":38900.0},{"date":"2026-08-13","close":38950.0},{"date":"2026-08-14","close":36200.0},{"date":"2026-08-18","close":32700.0},{"date":"2026-08-19","close":31550.0},{"date":"2026-08-20","close":30800.0},{"date":"2026-08-21","close":28850.0},{"date":"2026-08-24","close":32500.0},{"date":"2026-08-25","close":31250.0},{"date":"2026-08-26","close":31900.0},{"date":"2026-08-27","close":30800.0},{"date":"2026-08-28","close":30050.0},{"date":"2026-08-31","close":30500.0},{"date":"2026-09-01","close":29450.0},{"date":"2026-09-02","close":28600.0},{"date":"2026-09-03","close":27250.0},{"date":"2026-09-04","close":28100.0},{"date":"2026-09-07","close":28200.0},{"date":"2026-09-08","close":28600.0},{"date":"2026-09-09","close":28450.0},{"date":"2026-09-10","close":27650.0},{"date":"2026-09-11","close":27250.0},{"date":"2026-09-14","close":26600.0},{"date":"2026-09-15","close":27050.0},{"date":"2026-09-16","close":27500.0},{"date":"2026-09-17","close":28100.0},{"date":"2026-09-18","close":27350.0},{"date":"2026-09-21","close":27600.0},{"date":"2026-09-22","close":27500.0},{"date":"2026-09-23","close":27900.0},{"date":"2026-09-28","close":30900.0},{"date":"2026-09-29","close":31850.0},{"date":"2026-09-30","close":34750.0},{"date":"2026-10-01","close":36550.0},{"date":"2026-10-02","close":34600.0},{"date":"2026-10-06","close":35700.0},{"date":"2026-10-07","close":34450.0},{"date":"2026-10-08","close":33200.0},{"date":"2026-10-12","close":32200.0},{"date":"2026-10-13","close":31450.0},{"date":"2026-10-14","close":31300.0},{"date":"2026-10-15","close":28850.0},{"date":"2026-10-16","close":31500.0},{"date":"2026-10-19","close":31550.0},{"date":"2026-10-20","close":30350.0},{"date":"2026-10-21","close":31450.0},{"date":"2026-10-22","close":30450.0},{"date":"2026-10-23","close":29400.0}],"chart_data":[{"date":"2024-11-07","open":12250,"high":13990,"low":10050,"close":10070,"volume":17658100},{"date":"2024-11-08","open":10600,"high":13000,"low":9930,"close":12120,"volume":16824538},{"date":"2024-11-11","open":12730,"high":15750,"low":12450,"close":15000,"volume":13584104},{"date":"2024-11-12","open":14560,"high":15230,"low":12460,"close":12850,"volume":5397548},{"date":"2024-11-13","open":12570,"high":14490,"low":12100,"close":13050,"volume":5866784},{"date":"2024-11-14","open":13250,"high":13380,"low":11010,"close":11120,"volume":1524411},{"date":"2024-11-15","open":11170,"high":11480,"low":10130,"close":10530,"volume":649599},{"date":"2024-11-18","open":10610,"high":12710,"low":10280,"close":11800,"volume":3604117,"rsi_14":57.81},{"date":"2024-11-19","open":11660,"high":12770,"low":11390,"close":11760,"volume":1012422,"rsi_14":48.01},{"date":"2024-11-20","open":11760,"high":12420,"low":11460,"close":11780,"volume":693433,"rsi_14":24.03},{"date":"2024-11-21","open":11660,"high":12150,"low":11440,"close":11980,"volume":417763,"rsi_14":39.76,"sma_20":12103.5},{"date":"2024-11-22","open":12090,"high":12900,"low":11660,"close":12040,"volume":743478,"rsi_14":37.71,"sma_20":12195.0},{"date":"2024-11-25","open":12130,"high":12500,"low":11960,"close":12220,"volume":271372,"rsi_14":73.31,"sma_20":11913.0},{"date":"2024-11-26","open":12400,"high":13390,"low":12080,"close":12330,"volume":1112507,"rsi_14":97.87,"sma_20":11861.0},{"date":"2024-11-27","open":12380,"high":12700,"low":12190,"close":12260,"volume":234627,"rsi_14":83.82,"sma_20":11782.0},{"date":"2024-11-28","open":12300,"high":13000,"low":12010,"close":12710,"volume":784276,"rsi_14":93.58,"sma_20":11941.0},{"date":"2024-11-29","open":13200,"high":13500,"low":12600,"close":12710,"volume":765839,"rsi_14":93.46,"sma_20":12159.0},{"date":"2024-12-02","open":12990,"high":13290,"low":12800,"close":13150,"volume":399352,"rsi_14":94.66,"sma_20":12294.0},{"date":"2024-12-03","open":13450,"high":14300,"low":13210,"close":13260,"volume":923974,"rsi_14":94.85,"sma_20":12444.0},{"date":"2024-12-04","open":12900,"high":13210,"low":12360,"close":12590,"volume":348849,"rsi_14":60.0,"sma_20":12525.0},{"date":"2024-12-05","open":12830,"high":13400,"low":12310,"close":13400,"volume":313759,"rsi_14":70.98,"sma_20":12667.0},{"date":"2024-12-06","open":13670,"high":14200,"low":13100,"close":13300,"volume":690274,"rsi_14":70.16,"sma_20":12730.0},{"date":"2024-12-09","open":12000,"high":13470,"low":11990,"close":12850,"volume":1018881,"rsi_14":52.71,"sma_20":12856.0},{"date":"2024-12-10","open":12850,"high":13600,"low":12850,"close":13470,"volume":345035,"rsi_14":61.88,"sma_20":12913.0},{"date":"2024-12-11","open":13360,"high":14450,"low":13340,"close":13980,"volume":547389,"rsi_14":62.69,"sma_20":13142.0},{"date":"2024-12-12","open":14020,"high":15300,"low":14000,"close":14540,"volume":1277849,"rsi_14":67.2,"sma_20":13233.5},{"date":"2024-12-13","open":14550,"high":15140,"low":14290,"close":14670,"volume":600177,"rsi_14":74.35,"sma_20":12840.0},{"date":"2024-12-16","open":14820,"high":15630,"low":14670,"close":15060,"volume":578526,"rsi_14":75.71,"sma_20":13003.0},{"date":"2024-12-17","open":15200,"high":15300,"low":14290,"close":15200,"volume":489139,"rsi_14":77.32,"sma_20":13175.0},{"date":"2024-12-18","open":15070,"high":15290,"low":14720,"close":14800,"volume":358135,"rsi_14":69.61,"sma_20":13326.0},{"date":"2024-12-19","open":14280,"high":17100,"low":14270,"close":16250,"volume":3159062,"rsi_14":76.11,"sma_20":13539.5},{"date":"2024-12-20","open":16260,"high":16900,"low":15600,"close":15800,"volume":850700,"rsi_14":69.51,"sma_20":13727.5},{"date":"2024-12-23","open":16000,"high":16000,"low":15100,"close":15370,"volume":390642,"rsi_14":64.84,"sma_20":13885.0},{"date":"2024-12-24","open":15300,"high":16040,"low":15070,"close":15600,"volume":394572,"rsi_14":72.56,"sma_20":14048.5},{"date":"2024-12-26","open":15690,"high":15950,"low":14750,"close":14840,"volume":352045,"rsi_14":60.88,"sma_20":14177.5},{"date":"2024-12-27","open":14700,"high":15120,"low":14470,"close":14520,"volume":254164,"rsi_14":58.92,"sma_20":14268.0},{"date":"2024-12-30","open":14310,"high":15450,"low":14310,"close":15350,"volume":214820,"rsi_14":67.31,"sma_20":14400.0},{"date":"2025-01-02","open":15320,"high":15700,"low":14850,"close":15630,"volume":215547,"rsi_14":65.7,"sma_20":14524.0},{"date":"2025-01-03","open":15600,"high":16380,"low":15200,"close":16130,"volume":379279,"rsi_14":65.65,"sma_20":14667.5},{"date":"2025-01-06","open":16210,"high":16380,"low":15910,"close":16130,"volume":199946,"rsi_14":62.6,"sma_20":14844.5},{"date":"2025-01-07","open":16130,"high":16780,"low":15800,"close":15900,"volume":305962,"rsi_14":59.59,"sma_20":14969.5},{"date":"2025-01-08","open":15840,"high":16060,"low":15430,"close":15560,"volume":154950,"rsi_14":53.93,"sma_20":15082.5},{"date":"2025-01-09","open":15990,"high":19150,"low":15580,"close":17880,"volume":4699121,"rsi_14":65.69,"sma_20":15334.0},{"date":"2025-01-10","open":17900,"high":18290,"low":17530,"close":18120,"volume":682411,"rsi_14":69.81,"sma_20":15566.5},{"date":"2025-01-13","open":18050,"high":18480,"low":17520,"close":17530,"volume":420495,"rsi_14":58.51,"sma_20":15744.0},{"date":"2025-01-14","open":18070,"high":18470,"low":17700,"close":18030,"volume":545759,"rsi_14":64.73,"sma_20":15918.5},{"date":"2025-01-15","open":18110,"high":18110,"low":17570,"close":17610,"volume":169182,"rsi_14":64.81,"sma_20":16065.5},{"date":"2025-01-16","open":17940,"high":20800,"low":17720,"close":19600,"volume":2058654,"rsi_14":71.46,"sma_20":16292.5},{"date":"2025-01-17","open":19400,"high":20150,"low":19200,"close":19810,"volume":573422,"rsi_14":78.34,"sma_20":16523.0},{"date":"2025-01-20","open":19880,"high":19990,"low":19460,"close":19500,"volume":366246,"rsi_14":78.42,"sma_20":16758.0},{"date":"2025-01-21","open":19400,"high":20750,"low":19290,"close":20300,"volume":582523,"rsi_14":78.35,"sma_20":16960.5},{"date":"2025-01-22","open":20200,"high":20700,"low":20000,"close":20400,"volume":191981,"rsi_14":77.89,"sma_20":17190.5},{"date":"2025-01-23","open":20400,"high":20900,"low":19620,"close":19750,"volume":337925,"rsi_14":70.8,"sma_20":17409.5},{"date":"2025-01-24","open":20000,"high":20000,"low":19250,"close":19360,"volume":199499,"rsi_14":67.77,"sma_20":17597.5},{"date":"2025-01-31","open":18900,"high":20400,"low":18300,"close":20000,"volume":374485,"rsi_14":71.58,"sma_20":17855.5},{"date":"2025-02-03","open":19750,"high":20200,"low":19580,"close":19950,"volume":166377,"rsi_14":73.83,"sma_20":18127.0},{"date":"2025-02-04","open":19990,"high":20200,"low":19440,"close":19630,"volume":244765,"rsi_14":62.14,"sma_20":18341.0},{"date":"2025-02-05","open":19670,"high":20100,"low":18930,"close":19030,"volume":299110,"rsi_14":56.01,"sma_20":18511.0},{"date":"2025-02-06","open":19060,"high":19500,"low":18290,"close":19350,"volume":517196,"rsi_14":62.47,"sma_20":18672.0},{"date":"2025-02-07","open":19970,"high":21800,"low":19500,"close":19860,"volume":1458800,"rsi_14":62.52,"sma_20":18858.5,"sma_60":15323.17},{"date":"2025-02-10","open":19920,"high":23250,"low":19710,"close":21150,"volume":1564431,"rsi_14":71.64,"sma_20":19121.0,"sma_60":15507.83},{"date":"2025-02-11","open":20950,"high":24800,"low":20900,"close":22200,"volume":3119932,"rsi_14":67.96,"sma_20":19453.0,"sma_60":15675.83},{"date":"2025-02-12","open":22750,"high":22750,"low":19970,"close":20000,"volume":1232606,"rsi_14":51.03,"sma_20":19559.0,"sma_60":15759.17},{"date":"2025-02-13","open":20050,"high":20900,"low":19680,"close":19700,"volume":499641,"rsi_14":51.08,"sma_20":19638.0,"sma_60":15873.33},{"date":"2025-02-14","open":19620,"high":20300,"low":18400,"close":18500,"volume":698678,"rsi_14":40.64,"sma_20":19686.5,"sma_60":15964.17},{"date":"2025-02-17","open":18400,"high":19170,"low":18400,"close":19060,"volume":235944,"rsi_14":43.35,"sma_20":19738.0,"sma_60":16096.5},{"date":"2025-02-18","open":19220,"high":19360,"low":18720,"close":18990,"volume":232046,"rsi_14":46.0,"sma_20":19807.0,"sma_60":16237.5},{"date":"2025-02-19","open":18790,"high":18800,"low":17600,"close":18110,"volume":541232,"rsi_14":43.74,"sma_20":19732.5,"sma_60":16342.67},{"date":"2025-02-20","open":18160,"high":18320,"low":17520,"close":17840,"volume":295918,"rsi_14":38.77,"sma_20":19634.0,"sma_60":16444.0},{"date":"2025-02-21","open":17600,"high":18460,"low":17600,"close":18140,"volume":173510,"rsi_14":40.83,"sma_20":19566.0,"sma_60":16550.0},{"date":"2025-02-24","open":17620,"high":17890,"low":16980,"close":17150,"volume":319038,"rsi_14":38.24,"sma_20":19408.5,"sma_60":16636.17},{"date":"2025-02-25","open":16880,"high":18020,"low":16850,"close":17740,"volume":174793,"rsi_14":43.87,"sma_20":19275.5,"sma_60":16731.17},{"date":"2025-02-26","open":17740,"high":17740,"low":17380,"close":17610,"volume":90211,"rsi_14":41.59,"sma_20":19168.5,"sma_60":16821.0},{"date":"2025-02-27","open":17930,"high":18240,"low":17130,"close":17160,"volume":199129,"rsi_14":36.87,"sma_20":19058.5,"sma_60":16901.5},{"date":"2025-02-28","open":16820,"high":17130,"low":16650,"close":16750,"volume":153507,"rsi_14":26.6,"sma_20":18896.0,"sma_60":16976.33},{"date":"2025-03-04","open":16600,"high":16610,"low":15500,"close":15800,"volume":443428,"rsi_14":15.59,"sma_20":18688.5,"sma_60":17027.83},{"date":"2025-03-05","open":15800,"high":16680,"low":15800,"close":16450,"volume":199110,"rsi_14":27.1,"sma_20":18529.5,"sma_60":17090.17},{"date":"2025-03-06","open":16910,"high":16980,"low":16120,"close":16150,"volume":120013,"rsi_14":27.1,"sma_20":18385.5,"sma_60":17140.17},{"date":"2025-03-07","open":15900,"high":16500,"low":14990,"close":14990,"volume":202922,"rsi_14":27.24,"sma_20":18167.5,"sma_60":17169.0},{"date":"2025-03-10","open":14990,"high":15800,"low":14940,"close":15350,"volume":121475,"rsi_14":25.3,"sma_20":17942.0,"sma_60":17215.0},{"date":"2025-03-11","open":14580,"high":16040,"low":14450,"close":15980,"volume":195879,"rsi_14":31.35,"sma_20":17683.5,"sma_60":17258.0},{"date":"2025-03-12","open":16000,"high":16300,"low":15820,"close":15960,"volume":111736,"rsi_14":35.09,"sma_20":17371.5,"sma_60":17302.33},{"date":"2025-03-13","open":16050,"high":16460,"low":15630,"close":15690,"volume":114719,"rsi_14":35.09,"sma_20":17156.0,"sma_60":17349.67},{"date":"2025-03-14","open":15690,"high":16200,"low":15550,"close":15660,"volume":60732,"rsi_14":32.13,"sma_20":16954.0,"sma_60":17386.17},{"date":"2025-03-17","open":15800,"high":15950,"low":15520,"close":15710,"volume":43341,"rsi_14":38.0,"sma_20":16814.5,"sma_60":17415.0},{"date":"2025-03-18","open":15660,"high":15820,"low":14930,"close":14930,"volume":173095,"rsi_14":27.3,"sma_20":16608.0,"sma_60":17421.5},{"date":"2025-03-19","open":14950,"high":15060,"low":14470,"close":14470,"volume":136137,"rsi_14":25.92,"sma_20":16382.0,"sma_60":17418.17},{"date":"2025-03-20","open":14650,"high":15200,"low":14470,"close":14710,"volume":131553,"rsi_14":30.59,"sma_20":16212.0,"sma_60":17412.33},{"date":"2025-03-21","open":14610,"high":16630,"low":13850,"close":14290,"volume":2162487,"rsi_14":30.54,"sma_20":16034.5,"sma_60":17397.17},{"date":"2025-03-24","open":14330,"high":15620,"low":14330,"close":15480,"volume":326041,"rsi_14":47.56,"sma_20":15901.5,"sma_60":17408.5},{"date":"2025-03-25","open":15590,"high":16060,"low":15030,"close":15040,"volume":283068,"rsi_14":38.9,"sma_20":15796.0,"sma_60":17388.33},{"date":"2025-03-26","open":15030,"high":15190,"low":14510,"close":14960,"volume":124075,"rsi_14":40.29,"sma_20":15657.0,"sma_60":17374.33},{"date":"2025-03-27","open":14900,"high":16930,"low":14650,"close":16150,"volume":678659,"rsi_14":59.42,"sma_20":15584.0,"sma_60":17387.33},{"date":"2025-03-28","open":16170,"high":16360,"low":15590,"close":16030,"volume":208397,"rsi_14":55.74,"sma_20":15527.5,"sma_60":17394.5},{"date":"2025-03-31","open":15650,"high":15840,"low":15070,"close":15090,"volume":116175,"rsi_14":42.86,"sma_20":15444.5,"sma_60":17398.67},{"date":"2025-04-01","open":15220,"high":16000,"low":15220,"close":15530,"volume":93797,"rsi_14":46.77,"sma_20":15431.0,"sma_60":17415.5},{"date":"2025-04-02","open":15900,"high":16010,"low":15410,"close":15730,"volume":68223,"rsi_14":50.3,"sma_20":15395.0,"sma_60":17421.83},{"date":"2025-04-03","open":15500,"high":15600,"low":15280,"close":15340,"volume":60922,"rsi_14":47.69,"sma_20":15354.5,"sma_60":17417.0},{"date":"2025-04-04","open":15180,"high":15570,"low":14880,"close":15180,"volume":61480,"rsi_14":46.24,"sma_20":15364.0,"sma_60":17401.17},{"date":"2025-04-07","open":14500,"high":14550,"low":13620,"close":13730,"volume":94398,"rsi_14":42.23,"sma_20":15283.0,"sma_60":17361.17},{"date":"2025-04-08","open":13910,"high":14740,"low":13720,"close":13920,"volume":67067,"rsi_14":46.31,"sma_20":15180.0,"sma_60":17328.17},{"date":"2025-04-09","open":13570,"high":14050,"low":13490,"close":13660,"volume":59666,"rsi_14":42.97,"sma_20":15065.0,"sma_60":17296.5},{"date":"2025-04-10","open":14540,"high":14540,"low":14080,"close":14240,"volume":71846,"rsi_14":49.67,"sma_20":14992.5,"sma_60":17235.83},{"date":"2025-04-11","open":14850,"high":16900,"low":14840,"close":16020,"volume":973493,"rsi_14":53.28,"sma_20":15010.5,"sma_60":17200.83},{"date":"2025-04-14","open":17100,"high":17700,"low":16880,"close":17120,"volume":462540,"rsi_14":61.71,"sma_20":15081.0,"sma_60":17194.0},{"date":"2025-04-15","open":17460,"high":17900,"low":17170,"close":17520,"volume":215904,"rsi_14":63.91,"sma_20":15210.5,"sma_60":17185.5},{"date":"2025-04-16","open":18500,"high":18500,"low":16940,"close":17150,"volume":271531,"rsi_14":55.97,"sma_20":15344.5,"sma_60":17177.83},{"date":"2025-04-17","open":17300,"high":18500,"low":17200,"close":18150,"volume":256134,"rsi_14":61.45,"sma_20":15516.5,"sma_60":17153.67},{"date":"2025-04-18","open":18230,"high":18470,"low":17570,"close":17960,"volume":200017,"rsi_14":66.86,"sma_20":15700.0,"sma_60":17122.83},{"date":"2025-04-21","open":18110,"high":18970,"low":18060,"close":18600,"volume":307379,"rsi_14":67.62,"sma_20":15856.0,"sma_60":17107.83},{"date":"2025-04-22","open":18620,"high":18760,"low":18100,"close":18290,"volume":144644,"rsi_14":64.51,"sma_20":16018.5,"sma_60":17074.33},{"date":"2025-04-23","open":18350,"high":18440,"low":17640,"close":17700,"volume":133181,"rsi_14":63.08,"sma_20":16155.5,"sma_60":17029.33},{"date":"2025-04-24","open":17700,"high":18520,"low":17440,"close":18030,"volume":158480,"rsi_14":65.51,"sma_20":16249.5,"sma_60":17000.67},{"date":"2025-04-25","open":18030,"high":18380,"low":17390,"close":17540,"volume":169866,"rsi_14":73.15,"sma_20":16325.0,"sma_60":16970.33},{"date":"2025-04-28","open":17450,"high":17450,"low":16700,"close":16850,"volume":120812,"rsi_14":66.78,"sma_20":16413.0,"sma_60":16917.83},{"date":"2025-04-29","open":17090,"high":17470,"low":16880,"close":16920,"volume":114010,"rsi_14":69.09,"sma_20":16482.5,"sma_60":16867.33},{"date":"2025-04-30","open":16950,"high":17130,"low":16250,"close":16320,"volume":109335,"rsi_14":62.15,"sma_20":16512.0,"sma_60":16812.17},{"date":"2025-05-02","open":16310,"high":20050,"low":16120,"close":19420,"volume":2332350,"rsi_14":67.21,"sma_20":16716.0,"sma_60":16818.67},{"date":"2025-05-07","open":19030,"high":19600,"low":18550,"close":19460,"volume":497319,"rsi_14":63.27,"sma_20":16930.0,"sma_60":16820.5},{"date":"2025-05-08","open":19250,"high":21000,"low":19230,"close":20650,"volume":671352,"rsi_14":66.29,"sma_20":17276.0,"sma_60":16833.67,"sma_120":16078.42},{"date":"2025-05-09","open":21200,"high":21550,"low":19890,"close":20200,"volume":348141,"rsi_14":65.74,"sma_20":17590.0,"sma_60":16817.83,"sma_120":16162.83},{"date":"2025-05-12","open":20650,"high":21300,"low":19130,"close":21000,"volume":529562,"rsi_14":65.02,"sma_20":17957.0,"sma_60":16797.83,"sma_120":16236.83},{"date":"2025-05-13","open":20700,"high":27300,"low":20650,"close":26700,"volume":2847893,"rsi_14":79.13,"sma_20":18580.0,"sma_60":16909.5,"sma_120":16334.33},{"date":"2025-05-14","open":28900,"high":31650,"low":28050,"close":29200,"volume":2157788,"rsi_14":81.44,"sma_20":19239.0,"sma_60":17067.83,"sma_120":16470.58},{"date":"2025-05-15","open":29050,"high":29800,"low":28450,"close":29250,"volume":587418,"rsi_14":83.01,"sma_20":19845.5,"sma_60":17247.0,"sma_120":16605.58},{"date":"2025-05-16","open":30800,"high":32500,"low":29050,"close":29650,"volume":1683055,"rsi_14":86.41,"sma_20":20452.0,"sma_60":17423.5,"sma_120":16760.0},{"date":"2025-05-19","open":30000,"high":31650,"low":29600,"close":30300,"volume":538911,"rsi_14":86.67,"sma_20":21109.5,"sma_60":17612.0,"sma_120":16924.75},{"date":"2025-05-20","open":29650,"high":31400,"low":29550,"close":29750,"volume":366876,"rsi_14":86.36,"sma_20":21689.5,"sma_60":17806.0,"sma_120":17074.33},{"date":"2025-05-21","open":30250,"high":31600,"low":29950,"close":30750,"volume":562181,"rsi_14":90.64,"sma_20":22329.0,"sma_60":18021.17,"sma_120":17232.58},{"date":"2025-05-22","open":30100,"high":31200,"low":29700,"close":30150,"volume":353884,"rsi_14":87.52,"sma_20":22906.5,"sma_60":18221.33,"sma_120":17385.67},{"date":"2025-05-23","open":29650,"high":30800,"low":29150,"close":30400,"volume":292121,"rsi_14":90.74,"sma_20":23512.0,"sma_60":18442.17,"sma_120":17539.17},{"date":"2025-05-26","open":29650,"high":30000,"low":27500,"close":29900,"volume":417271,"rsi_14":85.69,"sma_20":24122.0,"sma_60":18644.83,"sma_120":17688.0},{"date":"2025-05-27","open":29250,"high":29500,"low":27600,"close":28000,"volume":339424,"rsi_14":75.82,"sma_20":24620.5,"sma_60":18818.0,"sma_120":17819.5},{"date":"2025-05-28","open":28800,"high":28850,"low":26050,"close":26250,"volume":521299,"rsi_14":66.37,"sma_20":25056.0,"sma_60":18969.5,"sma_120":17935.5},{"date":"2025-05-29","open":27300,"high":27500,"low":25950,"close":26650,"volume":240610,"rsi_14":68.91,"sma_20":25546.0,"sma_60":19134.5,"sma_120":18055.42},{"date":"2025-05-30","open":26750,"high":27200,"low":25400,"close":25500,"volume":275109,"rsi_14":62.93,"sma_20":25975.0,"sma_60":19296.17,"sma_120":18162.0},{"date":"2025-06-02","open":25000,"high":25450,"low":24150,"close":24450,"volume":262265,"rsi_14":41.18,"sma_20":26381.5,"sma_60":19429.5,"sma_120":18259.83},{"date":"2025-06-04","open":24800,"high":24850,"low":24000,"close":24100,"volume":221716,"rsi_14":25.94,"sma_20":26615.5,"sma_60":19562.0,"sma_120":18351.08},{"date":"2025-06-05","open":24150,"high":26000,"low":24050,"close":25400,"volume":462620,"rsi_14":33.76,"sma_20":26912.5,"sma_60":19735.5,"sma_120":18452.25},{"date":"2025-06-09","open":25900,"high":25950,"low":24100,"close":25250,"volume":349576,"rsi_14":31.03,"sma_20":27142.5,"sma_60":19900.5,"sma_120":18557.75},{"date":"2025-06-10","open":25400,"high":26550,"low":24750,"close":25950,"volume":288678,"rsi_14":31.33,"sma_20":27430.0,"sma_60":20066.67,"sma_120":18662.33},{"date":"2025-06-11","open":26350,"high":26850,"low":25500,"close":26050,"volume":276968,"rsi_14":33.48,"sma_20":27682.5,"sma_60":20234.83,"sma_120":18768.58},{"date":"2025-06-12","open":25750,"high":26350,"low":24800,"close":25950,"volume":281137,"rsi_14":26.7,"sma_20":27645.0,"sma_60":20405.83,"sma_120":18877.75},{"date":"2025-06-13","open":25900,"high":26000,"low":24550,"close":24750,"volume":247595,"rsi_14":25.23,"sma_20":27422.5,"sma_60":20557.33,"sma_120":18971.75},{"date":"2025-06-16","open":24400,"high":29400,"low":24300,"close":29300,"volume":879541,"rsi_14":46.38,"sma_20":27425.0,"sma_60":20783.83,"sma_120":19099.42},{"date":"2025-06-17","open":28500,"high":29700,"low":28000,"close":29450,"volume":355914,"rsi_14":48.48,"sma_20":27415.0,"sma_60":21025.83,"sma_120":19223.67},{"date":"2025-06-18","open":29000,"high":29100,"low":28200,"close":28500,"volume":168899,"rsi_14":51.8,"sma_20":27325.0,"sma_60":21259.67,"sma_120":19338.92},{"date":"2025-06-19","open":28750,"high":28800,"low":27250,"close":27600,"volume":165336,"rsi_14":55.17,"sma_20":27217.5,"sma_60":21474.5,"sma_120":19443.42},{"date":"2025-06-20","open":28000,"high":28950,"low":27100,"close":27600,"volume":216202,"rsi_14":53.75,"sma_20":27060.0,"sma_60":21696.33,"sma_120":19546.75},{"date":"2025-06-23","open":26750,"high":28000,"low":26750,"close":27200,"volume":132836,"rsi_14":57.14,"sma_20":26912.5,"sma_60":21891.67,"sma_120":19650.08},{"date":"2025-06-24","open":27600,"high":27650,"low":26700,"close":27000,"volume":114617,"rsi_14":61.54,"sma_20":26742.5,"sma_60":22091.0,"sma_120":19739.67},{"date":"2025-06-25","open":27300,"high":27850,"low":26250,"close":26500,"volume":143977,"rsi_14":60.71,"sma_20":26572.5,"sma_60":22283.33,"sma_120":19828.83},{"date":"2025-06-26","open":26150,"high":27250,"low":25300,"close":25800,"volume":347557,"rsi_14":51.89,"sma_20":26462.5,"sma_60":22444.17,"sma_120":19915.75},{"date":"2025-06-27","open":26000,"high":26400,"low":25000,"close":25300,"volume":133735,"rsi_14":50.23,"sma_20":26415.0,"sma_60":22598.67,"sma_120":19996.58},{"date":"2025-06-30","open":25000,"high":26300,"low":24850,"close":25600,"volume":113595,"rsi_14":48.34,"sma_20":26362.5,"sma_60":22773.83,"sma_120":20086.25},{"date":"2025-07-01","open":26950,"high":27750,"low":25150,"close":25350,"volume":381033,"rsi_14":46.73,"sma_20":26355.0,"sma_60":22937.5,"sma_120":20176.5},{"date":"2025-07-02","open":25400,"high":26300,"low":24300,"close":25050,"volume":313770,"rsi_14":45.87,"sma_20":26385.0,"sma_60":23092.83,"sma_120":20257.33},{"date":"2025-07-03","open":25550,"high":26300,"low":24750,"close":26150,"volume":170654,"rsi_14":56.48,"sma_20":26487.5,"sma_60":23273.0,"sma_120":20345.0},{"date":"2025-07-04","open":26800,"high":26850,"low":24150,"close":24450,"volume":297405,"rsi_14":19.5,"sma_20":26440.0,"sma_60":23427.5,"sma_120":20414.33},{"date":"2025-07-07","open":24000,"high":24450,"low":23550,"close":23950,"volume":120664,"rsi_14":16.87,"sma_20":26375.0,"sma_60":23597.83,"sma_120":20479.5},{"date":"2025-07-08","open":24050,"high":24550,"low":24000,"close":24250,"volume":79349,"rsi_14":22.22,"sma_20":26290.0,"sma_60":23770.0,"sma_120":20549.08},{"date":"2025-07-09","open":24200,"high":25250,"low":24100,"close":25050,"volume":103946,"rsi_14":33.11,"sma_20":26240.0,"sma_60":23959.83,"sma_120":20628.17},{"date":"2025-07-10","open":24900,"high":26150,"low":24650,"close":25750,"volume":183933,"rsi_14":38.79,"sma_20":26230.0,"sma_60":24151.67,"sma_120":20693.75},{"date":"2025-07-11","open":26750,"high":28100,"low":25700,"close":26300,"volume":463372,"rsi_14":44.64,"sma_20":26307.5,"sma_60":24323.0,"sma_120":20761.92},{"date":"2025-07-14","open":26000,"high":26100,"low":25450,"close":25500,"volume":90421,"rsi_14":41.67,"sma_20":26117.5,"sma_60":24462.67,"sma_120":20828.33},{"date":"2025-07-15","open":25300,"high":25800,"low":24950,"close":25600,"volume":84642,"rsi_14":44.77,"sma_20":25925.0,"sma_60":24597.33,"sma_120":20891.42},{"date":"2025-07-16","open":25100,"high":25300,"low":24750,"close":24850,"volume":95913,"rsi_14":44.51,"sma_20":25742.5,"sma_60":24725.67,"sma_120":20951.75},{"date":"2025-07-17","open":25050,"high":25500,"low":24650,"close":25450,"volume":117207,"rsi_14":50.86,"sma_20":25635.0,"sma_60":24847.33,"sma_120":21000.5},{"date":"2025-07-18","open":25700,"high":25750,"low":24850,"close":25300,"volume":164480,"rsi_14":48.26,"sma_20":25520.0,"sma_60":24969.67,"sma_120":21046.25},{"date":"2025-07-21","open":25200,"high":25250,"low":23500,"close":23800,"volume":245960,"rsi_14":42.13,"sma_20":25350.0,"sma_60":25056.33,"sma_120":21082.08},{"date":"2025-07-22","open":23900,"high":24300,"low":23050,"close":23350,"volume":156689,"rsi_14":41.5,"sma_20":25167.5,"sma_60":25140.67,"sma_120":21107.5},{"date":"2025-07-23","open":23400,"high":23400,"low":22600,"close":22800,"volume":130127,"rsi_14":32.28,"sma_20":24982.5,"sma_60":25225.67,"sma_120":21127.5},{"date":"2025-07-24","open":23100,"high":23450,"low":22800,"close":23050,"volume":102749,"rsi_14":41.25,"sma_20":24845.0,"sma_60":25309.33,"sma_120":21155.0},{"date":"2025-07-25","open":22900,"high":23550,"low":22500,"close":23250,"volume":73858,"rsi_14":45.45,"sma_20":24742.5,"sma_60":25404.5,"sma_120":21187.42},{"date":"2025-07-28","open":23700,"high":24300,"low":23450,"close":23750,"volume":132501,"rsi_14":46.84,"sma_20":24650.0,"sma_60":25519.5,"sma_120":21218.67},{"date":"2025-07-29","open":23650,"high":24550,"low":23650,"close":24350,"volume":112591,"rsi_14":45.45,"sma_20":24600.0,"sma_60":25643.33,"sma_120":21255.33},{"date":"2025-07-30","open":23850,"high":24350,"low":23700,"close":23800,"volume":82568,"rsi_14":37.09,"sma_20":24537.5,"sma_60":25768.0,"sma_120":21290.08},{"date":"2025-07-31","open":24000,"high":24550,"low":23800,"close":24450,"volume":80004,"rsi_14":37.91,"sma_20":24452.5,"sma_60":25851.83,"sma_120":21335.25},{"date":"2025-08-01","open":24050,"high":24100,"low":22800,"close":22850,"volume":160015,"rsi_14":34.32,"sma_20":24372.5,"sma_60":25908.33,"sma_120":21364.42},{"date":"2025-08-04","open":22850,"high":24500,"low":22800,"close":24350,"volume":87990,"rsi_14":43.65,"sma_20":24392.5,"sma_60":25970.0,"sma_120":21401.83},{"date":"2025-08-05","open":24000,"high":25000,"low":24000,"close":24800,"volume":90734,"rsi_14":49.74,"sma_20":24420.0,"sma_60":26046.67,"sma_120":21432.25},{"date":"2025-08-06","open":24800,"high":25300,"low":24600,"close":24900,"volume":66862,"rsi_14":46.96,"sma_20":24412.5,"sma_60":26111.67,"sma_120":21454.75},{"date":"2025-08-07","open":25300,"high":25550,"low":25050,"close":25300,"volume":72998,"rsi_14":50.0,"sma_20":24390.0,"sma_60":26088.33,"sma_120":21498.92},{"date":"2025-08-08","open":25450,"high":26450,"low":25050,"close":25600,"volume":149310,"rsi_14":61.11,"sma_20":24355.0,"sma_60":26028.33,"sma_120":21548.08},{"date":"2025-08-11","open":26100,"high":26400,"low":25200,"close":26300,"volume":189246,"rsi_14":67.66,"sma_20":24395.0,"sma_60":25979.17,"sma_120":21613.08},{"date":"2025-08-12","open":26400,"high":28300,"low":26150,"close":26900,"volume":357923,"rsi_14":74.4,"sma_20":24460.0,"sma_60":25933.33,"sma_120":21678.42},{"date":"2025-08-13","open":27250,"high":27300,"low":26250,"close":27050,"volume":124236,"rsi_14":74.1,"sma_20":24570.0,"sma_60":25879.17,"sma_120":21745.58},{"date":"2025-08-14","open":27250,"high":28500,"low":27200,"close":27600,"volume":191385,"rsi_14":75.14,"sma_20":24677.5,"sma_60":25843.33,"sma_120":21824.67},{"date":"2025-08-18","open":28400,"high":29700,"low":27350,"close":29300,"volume":385159,"rsi_14":78.17,"sma_20":24877.5,"sma_60":25819.17,"sma_120":21920.17},{"date":"2025-08-19","open":28600,"high":35750,"low":28600,"close":33550,"volume":2120820,"rsi_14":84.07,"sma_20":25365.0,"sma_60":25875.83,"sma_120":22048.58},{"date":"2025-08-20","open":32550,"high":33050,"low":31700,"close":32150,"volume":317991,"rsi_14":79.09,"sma_20":25805.0,"sma_60":25905.0,"sma_120":22173.58},{"date":"2025-08-21","open":33700,"high":34800,"low":32400,"close":33850,"volume":387218,"rsi_14":80.52,"sma_20":26357.5,"sma_60":25970.83,"sma_120":22307.83},{"date":"2025-08-22","open":34100,"high":39100,"low":34100,"close":37150,"volume":770056,"rsi_14":91.81,"sma_20":27062.5,"sma_60":26123.33,"sma_120":22470.67},{"date":"2025-08-25","open":37800,"high":38450,"low":36950,"close":37300,"volume":236354,"rsi_14":91.11,"sma_20":27765.0,"sma_60":26307.5,"sma_120":22638.5},{"date":"2025-08-26","open":36200,"high":40700,"low":36000,"close":39900,"volume":599518,"rsi_14":92.18,"sma_20":28572.5,"sma_60":26528.33,"sma_120":22831.42},{"date":"2025-08-27","open":40050,"high":40050,"low":37350,"close":37500,"volume":307297,"rsi_14":81.19,"sma_20":29230.0,"sma_60":26728.33,"sma_120":23012.25},{"date":"2025-08-28","open":38200,"high":40250,"low":37950,"close":40000,"volume":301223,"rsi_14":82.96,"sma_20":30040.0,"sma_60":26987.5,"sma_120":23208.5},{"date":"2025-08-29","open":39750,"high":43500,"low":39150,"close":42300,"volume":399348,"rsi_14":84.36,"sma_20":30932.5,"sma_60":27290.83,"sma_120":23426.42},{"date":"2025-09-01","open":43650,"high":44000,"low":40450,"close":42500,"volume":280276,"rsi_14":84.03,"sma_20":31915.0,"sma_60":27575.83,"sma_120":23655.67},{"date":"2025-09-02","open":42500,"high":42700,"low":40900,"close":42250,"volume":236851,"rsi_14":82.73,"sma_20":32810.0,"sma_60":27859.17,"sma_120":23879.83},{"date":"2025-09-03","open":41100,"high":45000,"low":40400,"close":44850,"volume":368428,"rsi_14":84.36,"sma_20":33812.5,"sma_60":28174.17,"sma_120":24120.42},{"date":"2025-09-04","open":44650,"high":49400,"low":44300,"close":48300,"volume":433913,"rsi_14":85.94,"sma_20":34982.5,"sma_60":28545.0,"sma_120":24389.92},{"date":"2025-09-05","open":47700,"high":49500,"low":47100,"close":48400,"volume":228454,"rsi_14":85.11,"sma_20":36137.5,"sma_60":28919.17,"sma_120":24662.5},{"date":"2025-09-08","open":46700,"high":47400,"low":43200,"close":44200,"volume":496298,"rsi_14":69.61,"sma_20":37067.5,"sma_60":29243.33,"sma_120":24900.33},{"date":"2025-09-09","open":44700,"high":46300,"low":43500,"close":44850,"volume":237085,"rsi_14":74.05,"sma_20":37995.0,"sma_60":29502.5,"sma_120":25143.17},{"date":"2025-09-10","open":45150,"high":46300,"low":41800,"close":42700,"volume":342573,"rsi_14":66.48,"sma_20":38785.0,"sma_60":29723.33,"sma_120":25374.58},{"date":"2025-09-11","open":43650,"high":45700,"low":43200,"close":45300,"volume":263451,"rsi_14":65.58,"sma_20":39697.5,"sma_60":30003.33,"sma_120":25631.5},{"date":"2025-09-12","open":45300,"high":47600,"low":44000,"close":47000,"volume":186751,"rsi_14":67.51,"sma_20":40667.5,"sma_60":30326.67,"sma_120":25900.58},{"date":"2025-09-15","open":46600,"high":48500,"low":45750,"close":47800,"volume":173586,"rsi_14":65.25,"sma_20":41592.5,"sma_60":30663.33,"sma_120":26179.83},{"date":"2025-09-16","open":49000,"high":51900,"low":47450,"close":49700,"volume":398514,"rsi_14":74.02,"sma_20":42400.0,"sma_60":31038.33,"sma_120":26465.0},{"date":"2025-09-17","open":49050,"high":51400,"low":48050,"close":49700,"volume":254746,"rsi_14":71.18,"sma_20":43277.5,"sma_60":31416.67,"sma_120":26753.83},{"date":"2025-09-18","open":49140,"high":50507,"low":47332,"close":48700,"volume":230209,"rsi_14":68.19,"sma_20":44077.5,"sma_60":31805.83,"sma_120":27044.58},{"date":"2025-09-19","open":48950,"high":50900,"low":47450,"close":48200,"volume":231936,"rsi_14":62.84,"sma_20":44630.0,"sma_60":32179.17,"sma_120":27311.67},{"date":"2025-09-22","open":48100,"high":48100,"low":43150,"close":44850,"volume":956371,"rsi_14":55.14,"sma_20":45007.5,"sma_60":32505.0,"sma_120":27551.83},{"date":"2025-09-23","open":44900,"high":47500,"low":44800,"close":47100,"volume":507398,"rsi_14":54.51,"sma_20":45367.5,"sma_60":32863.33,"sma_120":27818.58},{"date":"2025-09-24","open":46700,"high":47000,"low":45200,"close":45850,"volume":267732,"rsi_14":44.62,"sma_20":45785.0,"sma_60":33205.0,"sma_120":28071.25},{"date":"2025-09-25","open":45600,"high":53400,"low":44900,"close":51400,"volume":1175928,"rsi_14":55.32,"sma_20":46355.0,"sma_60":33644.17,"sma_120":28368.5},{"date":"2025-09-26","open":51100,"high":51600,"low":48350,"close":48750,"volume":383396,"rsi_14":58.54,"sma_20":46677.5,"sma_60":34020.83,"sma_120":28646.92},{"date":"2025-09-29","open":49100,"high":49700,"low":47250,"close":48700,"volume":270451,"rsi_14":57.39,"sma_20":46987.5,"sma_60":34425.0,"sma_120":28926.25},{"date":"2025-09-30","open":48700,"high":50600,"low":47550,"close":48600,"volume":265251,"rsi_14":62.29,"sma_20":47305.0,"sma_60":34835.83,"sma_120":29216.83},{"date":"2025-10-01","open":48600,"high":54400,"low":48350,"close":52500,"volume":574872,"rsi_14":64.23,"sma_20":47687.5,"sma_60":35306.67,"sma_120":29538.33},{"date":"2025-10-02","open":52500,"high":53900,"low":50500,"close":52500,"volume":289550,"rsi_14":61.65,"sma_20":47897.5,"sma_60":35764.17,"sma_120":29862.0},{"date":"2025-10-10","open":52700,"high":53800,"low":50600,"close":51400,"volume":291005,"rsi_14":57.53,"sma_20":48047.5,"sma_60":36191.67,"sma_120":30171.67},{"date":"2025-10-13","open":50200,"high":50600,"low":46200,"close":46600,"volume":554715,"rsi_14":44.22,"sma_20":48167.5,"sma_60":36530.0,"sma_120":30426.5},{"date":"2025-10-14","open":46800,"high":49400,"low":46800,"close":47500,"volume":289263,"rsi_14":46.03,"sma_20":48300.0,"sma_60":36896.67,"sma_120":30679.67},{"date":"2025-10-15","open":47600,"high":47800,"low":44700,"close":45850,"volume":376543,"rsi_14":43.15,"sma_20":48457.5,"sma_60":37234.17,"sma_120":30915.75},{"date":"2025-10-16","open":46000,"high":46650,"low":44700,"close":45150,"volume":267601,"rsi_14":44.6,"sma_20":48450.0,"sma_60":37572.5,"sma_120":31149.08},{"date":"2025-10-17","open":45650,"high":46250,"low":42500,"close":42700,"volume":459409,"rsi_14":46.07,"sma_20":48235.0,"sma_60":37860.0,"sma_120":31353.67},{"date":"2025-10-20","open":43000,"high":44200,"low":42500,"close":42750,"volume":246398,"rsi_14":41.35,"sma_20":47982.5,"sma_60":38150.83,"sma_120":31560.25},{"date":"2025-10-21","open":42800,"high":43500,"low":40350,"close":40850,"volume":492686,"rsi_14":40.31,"sma_20":47540.0,"sma_60":38435.0,"sma_120":31745.67},{"date":"2025-10-22","open":41050,"high":41450,"low":39550,"close":40500,"volume":326016,"rsi_14":23.54,"sma_20":47080.0,"sma_60":38720.83,"sma_120":31930.75},{"date":"2025-10-23","open":40400,"high":41450,"low":39950,"close":40450,"volume":219545,"rsi_14":26.94,"sma_20":46610.0,"sma_60":39015.0,"sma_120":32120.33},{"date":"2025-10-24","open":40500,"high":40800,"low":39300,"close":39700,"volume":321879,"rsi_14":25.94,"sma_20":46185.0,"sma_60":39292.5,"sma_120":32300.92},{"date":"2025-10-27","open":40100,"high":42500,"low":39950,"close":42400,"volume":345388,"rsi_14":35.45,"sma_20":46062.5,"sma_60":39611.67,"sma_120":32508.08},{"date":"2025-10-28","open":42400,"high":43700,"low":41000,"close":41750,"volume":266897,"rsi_14":20.22,"sma_20":45795.0,"sma_60":39911.67,"sma_120":32715.58},{"date":"2025-10-29","open":42000,"high":42100,"low":40300,"close":40800,"volume":228236,"rsi_14":19.21,"sma_20":45542.5,"sma_60":40185.83,"sma_120":32914.58},{"date":"2025-10-30","open":41450,"high":41450,"low":39700,"close":40050,"volume":191169,"rsi_14":19.57,"sma_20":44975.0,"sma_60":40456.67,"sma_120":33112.33},{"date":"2025-10-31","open":39700,"high":44500,"low":39700,"close":43850,"volume":597760,"rsi_14":42.21,"sma_20":44730.0,"sma_60":40780.0,"sma_120":33315.92},{"date":"2025-11-03","open":43850,"high":44050,"low":41950,"close":42950,"volume":336966,"rsi_14":37.11,"sma_20":44442.5,"sma_60":41115.0,"sma_120":33511.67},{"date":"2025-11-04","open":43500,"high":45400,"low":42050,"close":43000,"volume":490642,"rsi_14":41.12,"sma_20":44162.5,"sma_60":41425.83,"sma_120":33697.92},{"date":"2025-11-05","open":43350,"high":43350,"low":39350,"close":40950,"volume":404892,"rsi_14":37.93,"sma_20":43585.0,"sma_60":41695.0,"sma_120":33870.83},{"date":"2025-11-06","open":41200,"high":42900,"low":37800,"close":38200,"volume":516038,"rsi_14":37.29,"sma_20":42870.0,"sma_60":41916.67,"sma_120":34014.17},{"date":"2025-11-07","open":36700,"high":40300,"low":36600,"close":38350,"volume":282961,"rsi_14":37.64,"sma_20":42217.5,"sma_60":42134.17,"sma_120":34111.25},{"date":"2025-11-10","open":39350,"high":39700,"low":38300,"close":38400,"volume":126853,"rsi_14":42.32,"sma_20":41807.5,"sma_60":42347.5,"sma_120":34187.92},{"date":"2025-11-11","open":38600,"high":39900,"low":37150,"close":37650,"volume":272788,"rsi_14":41.28,"sma_20":41315.0,"sma_60":42536.67,"sma_120":34257.92},{"date":"2025-11-12","open":38250,"high":41000,"low":38050,"close":40150,"volume":409372,"rsi_14":49.2,"sma_20":41030.0,"sma_60":42757.5,"sma_120":34345.42},{"date":"2025-11-13","open":40400,"high":41500,"low":39600,"close":40250,"volume":220859,"rsi_14":51.52,"sma_20":40785.0,"sma_60":42977.5,"sma_120":34428.33},{"date":"2025-11-14","open":39350,"high":42000,"low":38900,"close":40000,"volume":452626,"rsi_14":42.36,"sma_20":40650.0,"sma_60":43184.17,"sma_120":34513.75},{"date":"2025-11-17","open":40400,"high":41350,"low":39300,"close":40250,"volume":253464,"rsi_14":45.1,"sma_20":40525.0,"sma_60":43366.67,"sma_120":34592.92},{"date":"2025-11-18","open":39850,"high":40150,"low":37950,"close":38600,"volume":242333,"rsi_14":43.12,"sma_20":40412.5,"sma_60":43450.83,"sma_120":34663.33},{"date":"2025-11-19","open":38600,"high":43350,"low":37150,"close":41400,"volume":484605,"rsi_14":53.74,"sma_20":40457.5,"sma_60":43605.0,"sma_120":34755.0},{"date":"2025-11-20","open":40900,"high":43450,"low":40900,"close":43250,"volume":363861,"rsi_14":48.14,"sma_20":40597.5,"sma_60":43761.67,"sma_120":34866.25},{"date":"2025-11-21","open":41800,"high":43150,"low":40900,"close":42000,"volume":271357,"rsi_14":47.11,"sma_20":40712.5,"sma_60":43842.5,"sma_120":34982.92},{"date":"2025-11-24","open":42150,"high":42800,"low":39400,"close":39950,"volume":261913,"rsi_14":41.73,"sma_20":40590.0,"sma_60":43886.67,"sma_120":35097.08},{"date":"2025-11-25","open":40400,"high":43850,"low":40400,"close":43150,"volume":565015,"rsi_14":55.61,"sma_20":40660.0,"sma_60":43940.83,"sma_120":35234.58},{"date":"2025-11-26","open":43150,"high":43400,"low":41750,"close":42900,"volume":268269,"rsi_14":63.74,"sma_20":40765.0,"sma_60":44030.83,"sma_120":35379.58},{"date":"2025-11-27","open":42900,"high":44000,"low":41950,"close":42400,"volume":239446,"rsi_14":61.6,"sma_20":40882.5,"sma_60":44070.83,"sma_120":35529.17},{"date":"2025-11-28","open":42450,"high":48500,"low":42400,"close":47750,"volume":939591,"rsi_14":70.55,"sma_20":41077.5,"sma_60":44161.67,"sma_120":35726.25},{"date":"2025-12-01","open":47700,"high":48450,"low":45500,"close":47500,"volume":452168,"rsi_14":72.13,"sma_20":41305.0,"sma_60":44245.0,"sma_120":35910.42},{"date":"2025-12-02","open":46800,"high":50800,"low":46200,"close":50000,"volume":708242,"rsi_14":72.13,"sma_20":41655.0,"sma_60":44374.17,"sma_120":36116.67},{"date":"2025-12-03","open":50800,"high":55800,"low":49600,"close":53400,"volume":1827379,"rsi_14":75.73,"sma_20":42277.5,"sma_60":44516.67,"sma_120":36345.42},{"date":"2025-12-04","open":55100,"high":63900,"low":54100,"close":62700,"volume":2110286,"rsi_14":82.8,"sma_20":43502.5,"sma_60":44756.67,"sma_120":36650.83},{"date":"2025-12-05","open":62700,"high":63300,"low":60400,"close":61700,"volume":750656,"rsi_14":80.34,"sma_20":44670.0,"sma_60":44978.33,"sma_120":36948.75},{"date":"2025-12-08","open":62800,"high":62800,"low":58000,"close":58600,"volume":553101,"rsi_14":77.17,"sma_20":45680.0,"sma_60":45218.33,"sma_120":37230.83},{"date":"2025-12-09","open":60100,"high":60800,"low":57400,"close":59800,"volume":427454,"rsi_14":76.14,"sma_20":46787.5,"sma_60":45467.5,"sma_120":37485.0},{"date":"2025-12-10","open":59400,"high":60500,"low":57300,"close":57900,"volume":374561,"rsi_14":70.78,"sma_20":47675.0,"sma_60":45720.83,"sma_120":37722.08},{"date":"2025-12-11","open":57900,"high":59200,"low":55900,"close":56300,"volume":383175,"rsi_14":70.08,"sma_20":48477.5,"sma_60":45904.17,"sma_120":37953.75},{"date":"2025-12-12","open":56900,"high":57800,"low":54500,"close":54900,"volume":380544,"rsi_14":71.39,"sma_20":49222.5,"sma_60":46035.83,"sma_120":38181.25},{"date":"2025-12-15","open":53800,"high":55000,"low":52800,"close":54500,"volume":340472,"rsi_14":67.65,"sma_20":49935.0,"sma_60":46147.5,"sma_120":38405.42},{"date":"2025-12-16","open":54900,"high":55500,"low":52100,"close":52100,"volume":412000,"rsi_14":63.41,"sma_20":50610.0,"sma_60":46187.5,"sma_120":38612.92},{"date":"2025-12-17","open":53000,"high":53000,"low":48650,"close":48850,"volume":438548,"rsi_14":58.7,"sma_20":50982.5,"sma_60":46173.33,"sma_120":38795.0},{"date":"2025-12-18","open":48050,"high":52000,"low":47700,"close":49000,"volume":595922,"rsi_14":51.96,"sma_20":51270.0,"sma_60":46159.17,"sma_120":38982.5},{"date":"2025-12-19","open":49500,"high":51700,"low":48500,"close":49850,"volume":379221,"rsi_14":53.62,"sma_20":51662.5,"sma_60":46186.67,"sma_120":39182.92},{"date":"2025-12-22","open":50000,"high":51800,"low":48650,"close":49950,"volume":285134,"rsi_14":49.92,"sma_20":52162.5,"sma_60":46271.67,"sma_120":39388.33},{"date":"2025-12-23","open":49600,"high":50500,"low":48600,"close":48800,"volume":172082,"rsi_14":41.73,"sma_20":52445.0,"sma_60":46300.0,"sma_120":39581.67},{"date":"2025-12-24","open":49200,"high":51200,"low":48900,"close":49250,"volume":218470,"rsi_14":14.51,"sma_20":52762.5,"sma_60":46356.67,"sma_120":39780.83},{"date":"2025-12-26","open":49400,"high":50700,"low":47650,"close":49950,"volume":262014,"rsi_14":18.5,"sma_20":53140.0,"sma_60":46332.5,"sma_120":39988.33},{"date":"2025-12-29","open":51000,"high":52900,"low":49550,"close":51100,"volume":336360,"rsi_14":27.54,"sma_20":53307.5,"sma_60":46371.67,"sma_120":40196.25},{"date":"2025-12-30","open":51100,"high":52000,"low":50100,"close":51000,"volume":168035,"rsi_14":21.79,"sma_20":53482.5,"sma_60":46410.0,"sma_120":40417.5},{"date":"2026-01-02","open":51000,"high":52000,"low":48400,"close":49250,"volume":202409,"rsi_14":22.01,"sma_20":53445.0,"sma_60":46420.83,"sma_120":40628.33},{"date":"2026-01-05","open":48300,"high":50400,"low":45000,"close":49500,"volume":178113,"rsi_14":25.89,"sma_20":53250.0,"sma_60":46370.83,"sma_120":40838.75},{"date":"2026-01-06","open":49800,"high":50200,"low":48000,"close":48500,"volume":116110,"rsi_14":26.64,"sma_20":52540.0,"sma_60":46304.17,"sma_120":41034.17},{"date":"2026-01-07","open":48850,"high":49700,"low":47150,"close":49500,"volume":193252,"rsi_14":32.52,"sma_20":51930.0,"sma_60":46272.5,"sma_120":41232.08},{"date":"2026-01-08","open":50400,"high":51200,"low":48800,"close":49200,"volume":108780,"rsi_14":38.11,"sma_20":51460.0,"sma_60":46315.83,"sma_120":41422.92},{"date":"2026-01-09","open":49400,"high":50300,"low":47800,"close":48550,"volume":142430,"rsi_14":48.44,"sma_20":50897.5,"sma_60":46333.33,"sma_120":41615.0},{"date":"2026-01-12","open":48000,"high":51200,"low":48000,"close":48700,"volume":148693,"rsi_14":48.44,"sma_20":50437.5,"sma_60":46380.83,"sma_120":41807.5},{"date":"2026-01-13","open":50200,"high":50500,"low":48050,"close":49200,"volume":122803,"rsi_14":46.49,"sma_20":50082.5,"sma_60":46448.33,"sma_120":42010.42},{"date":"2026-01-14","open":49200,"high":49600,"low":47850,"close":47850,"volume":179275,"rsi_14":40.0,"sma_20":49730.0,"sma_60":46534.17,"sma_120":42197.08},{"date":"2026-01-15","open":48100,"high":48450,"low":44550,"close":46200,"volume":313786,"rsi_14":38.18,"sma_20":49315.0,"sma_60":46591.67,"sma_120":42371.25},{"date":"2026-01-16","open":45250,"high":47700,"low":44150,"close":45450,"volume":173456,"rsi_14":28.77,"sma_20":48812.5,"sma_60":46750.83,"sma_120":42551.67},{"date":"2026-01-19","open":45100,"high":45850,"low":43900,"close":44600,"volume":135180,"rsi_14":18.45,"sma_20":48592.5,"sma_60":46820.0,"sma_120":42728.75},{"date":"2026-01-20","open":44600,"high":46450,"low":43950,"close":45500,"volume":160629,"rsi_14":25.23,"sma_20":48375.0,"sma_60":46916.67,"sma_120":42917.92},{"date":"2026-01-21","open":44000,"high":44450,"low":41850,"close":43400,"volume":225391,"rsi_14":24.45,"sma_20":48047.5,"sma_60":46933.33,"sma_120":43087.5},{"date":"2026-01-22","open":43800,"high":45150,"low":42450,"close":44300,"volume":146475,"rsi_14":28.51,"sma_20":47822.5,"sma_60":46975.83,"sma_120":43262.92},{"date":"2026-01-23","open":44000,"high":45800,"low":43700,"close":45800,"volume":106844,"rsi_14":39.29,"sma_20":47650.0,"sma_60":47059.17,"sma_120":43446.67},{"date":"2026-01-26","open":46050,"high":48450,"low":45300,"close":47300,"volume":171991,"rsi_14":41.6,"sma_20":47517.5,"sma_60":47180.0,"sma_120":43637.92},{"date":"2026-01-27","open":47350,"high":48850,"low":46900,"close":48350,"volume":156221,"rsi_14":46.93,"sma_20":47380.0,"sma_60":47255.0,"sma_120":43842.5},{"date":"2026-01-28","open":48150,"high":48300,"low":47050,"close":47450,"volume":139112,"rsi_14":46.1,"sma_20":47202.5,"sma_60":47330.0,"sma_120":44034.17},{"date":"2026-01-29","open":46550,"high":47200,"low":44900,"close":45900,"volume":147258,"rsi_14":40.97,"sma_20":47035.0,"sma_60":47378.33,"sma_120":44226.25},{"date":"2026-01-30","open":45800,"high":47750,"low":44050,"close":45700,"volume":253637,"rsi_14":38.49,"sma_20":46845.0,"sma_60":47457.5,"sma_120":44404.17},{"date":"2026-02-02","open":45000,"high":49000,"low":44500,"close":48000,"volume":349959,"rsi_14":50.46,"sma_20":46820.0,"sma_60":47620.83,"sma_120":44597.5},{"date":"2026-02-03","open":49950,"high":50600,"low":47150,"close":50500,"volume":300613,"rsi_14":62.65,"sma_20":46870.0,"sma_60":47823.33,"sma_120":44810.83},{"date":"2026-02-04","open":51500,"high":53800,"low":50100,"close":51100,"volume":277201,"rsi_14":66.77,"sma_20":46965.0,"sma_60":47917.5,"sma_120":45025.83},{"date":"2026-02-05","open":51000,"high":52200,"low":49300,"close":49300,"volume":144381,"rsi_14":60.32,"sma_20":47002.5,"sma_60":48099.17,"sma_120":45223.33},{"date":"2026-02-06","open":47600,"high":56800,"low":45850,"close":55200,"volume":713979,"rsi_14":72.36,"sma_20":47327.5,"sma_60":48391.67,"sma_120":45464.17},{"date":"2026-02-09","open":58600,"high":62000,"low":56900,"close":58000,"volume":343757,"rsi_14":74.41,"sma_20":47767.5,"sma_60":48689.17,"sma_120":45723.33},{"date":"2026-02-10","open":56700,"high":62800,"low":56400,"close":61200,"volume":389541,"rsi_14":83.33,"sma_20":48435.0,"sma_60":49038.33,"sma_120":46007.92},{"date":"2026-02-11","open":60500,"high":61900,"low":59100,"close":60200,"volume":178322,"rsi_14":79.66,"sma_20":49135.0,"sma_60":49375.0,"sma_120":46279.58},{"date":"2026-02-12","open":60000,"high":60800,"low":54700,"close":55300,"volume":292750,"rsi_14":65.73,"sma_20":49627.5,"sma_60":49625.83,"sma_120":46496.25},{"date":"2026-02-13","open":55700,"high":56100,"low":52000,"close":52700,"volume":226492,"rsi_14":58.63,"sma_20":49990.0,"sma_60":49860.83,"sma_120":46655.83},{"date":"2026-02-19","open":53500,"high":55500,"low":52200,"close":55300,"volume":127571,"rsi_14":60.58,"sma_20":50525.0,"sma_60":50092.5,"sma_120":46848.75},{"date":"2026-02-20","open":54900,"high":60200,"low":53500,"close":57300,"volume":229149,"rsi_14":64.51,"sma_20":51115.0,"sma_60":50326.67,"sma_120":47044.17},{"date":"2026-02-23","open":58400,"high":67500,"low":57500,"close":66300,"volume":467120,"rsi_14":74.64,"sma_20":52260.0,"sma_60":50731.67,"sma_120":47287.08},{"date":"2026-02-24","open":64200,"high":67100,"low":63400,"close":64900,"volume":189177,"rsi_14":72.54,"sma_20":53290.0,"sma_60":51147.5,"sma_120":47517.08},{"date":"2026-02-25","open":67400,"high":67800,"low":64200,"close":64700,"volume":164846,"rsi_14":70.62,"sma_20":54235.0,"sma_60":51506.67,"sma_120":47723.75},{"date":"2026-02-26","open":64500,"high":66400,"low":62000,"close":65200,"volume":168197,"rsi_14":69.09,"sma_20":55085.0,"sma_60":50042.5,"sma_120":49725.42},{"date":"2026-02-27","open":65800,"high":67400,"low":64000,"close":65600,"volume":153214,"rsi_14":68.93,"sma_20":55992.5,"sma_60":52265.0,"sma_120":48167.92},{"date":"2026-03-03","open":63900,"high":66800,"low":63000,"close":64000,"volume":159159,"rsi_14":69.29,"sma_20":56820.0,"sma_60":52535.83,"sma_120":48348.75},{"date":"2026-03-04","open":60400,"high":62000,"low":54200,"close":54200,"volume":267553,"rsi_14":48.81,"sma_20":57235.0,"sma_60":52647.5,"sma_120":48446.25},{"date":"2026-03-05","open":58600,"high":61300,"low":57500,"close":59700,"volume":157685,"rsi_14":51.9,"sma_20":57935.0,"sma_60":52809.17,"sma_120":48591.67},{"date":"2026-03-06","open":59500,"high":61900,"low":57000,"close":59600,"volume":130021,"rsi_14":48.08,"sma_20":58515.0,"sma_60":52912.5,"sma_120":48714.58},{"date":"2026-03-09","open":55000,"high":56200,"low":52200,"close":54500,"volume":215932,"rsi_14":43.76,"sma_20":58715.0,"sma_60":52775.83,"sma_120":48766.25},{"date":"2026-03-10","open":56700,"high":56900,"low":54000,"close":55000,"volume":114922,"rsi_14":49.64,"sma_20":58910.0,"sma_60":52664.17,"sma_120":48821.25},{"date":"2026-03-11","open":55700,"high":57700,"low":53000,"close":54400,"volume":133433,"rsi_14":52.16,"sma_20":59165.0,"sma_60":52594.17,"sma_120":48906.25},{"date":"2026-03-12","open":54000,"high":55100,"low":53000,"close":53700,"volume":102480,"rsi_14":47.86,"sma_20":59090.0,"sma_60":52492.5,"sma_120":48980.0},{"date":"2026-03-13","open":52000,"high":54900,"low":51000,"close":54600,"volume":124281,"rsi_14":46.28,"sma_20":58920.0,"sma_60":52437.5,"sma_120":49079.17},{"date":"2026-03-16","open":54200,"high":54600,"low":52200,"close":53400,"volume":78194,"rsi_14":27.37,"sma_20":58530.0,"sma_60":51410.83,"sma_120":51206.25},{"date":"2026-03-17","open":54100,"high":56200,"low":52900,"close":53300,"volume":100177,"rsi_14":28.68,"sma_20":58185.0,"sma_60":52362.5,"sma_120":49199.17},{"date":"2026-03-18","open":53900,"high":57200,"low":53100,"close":57000,"volume":166389,"rsi_14":37.46,"sma_20":58270.0,"sma_60":52404.17,"sma_120":49275.83},{"date":"2026-03-19","open":56000,"high":56000,"low":54500,"close":54800,"volume":74978,"rsi_14":33.95,"sma_20":58375.0,"sma_60":52449.17,"sma_120":49318.33},{"date":"2026-03-20","open":55500,"high":60200,"low":55000,"close":59300,"volume":161675,"rsi_14":41.37,"sma_20":58575.0,"sma_60":52623.33,"sma_120":49398.33},{"date":"2026-03-23","open":56600,"high":59400,"low":55600,"close":55600,"volume":151387,"rsi_14":39.12,"sma_20":58490.0,"sma_60":52733.33,"sma_120":49446.25},{"date":"2026-03-24","open":57700,"high":57700,"low":53000,"close":55500,"volume":106387,"rsi_14":52.25,"sma_20":57950.0,"sma_60":52827.5,"sma_120":49507.08},{"date":"2026-03-25","open":56400,"high":60100,"low":56100,"close":58600,"volume":112176,"rsi_14":47.92,"sma_20":57635.0,"sma_60":52971.67,"sma_120":49621.67},{"date":"2026-03-26","open":59900,"high":62500,"low":59000,"close":59400,"volume":160228,"rsi_14":49.63,"sma_20":57370.0,"sma_60":53148.33,"sma_120":49724.17},{"date":"2026-03-27","open":58000,"high":58400,"low":56300,"close":57600,"volume":85130,"rsi_14":56.49,"sma_20":56990.0,"sma_60":53287.5,"sma_120":49822.08},{"date":"2026-03-30","open":54300,"high":55600,"low":53200,"close":54700,"volume":80605,"rsi_14":49.43,"sma_20":56445.0,"sma_60":53366.67,"sma_120":49849.58},{"date":"2026-03-31","open":55800,"high":57200,"low":53600,"close":53600,"volume":92631,"rsi_14":48.51,"sma_20":55925.0,"sma_60":53408.33,"sma_120":49890.0},{"date":"2026-04-01","open":56000,"high":58600,"low":55600,"close":57700,"volume":92447,"rsi_14":56.62,"sma_20":56100.0,"sma_60":53520.0,"sma_120":49965.0},{"date":"2026-04-02","open":58300,"high":58800,"low":52600,"close":54200,"volume":147227,"rsi_14":49.39,"sma_20":55825.0,"sma_60":53602.5,"sma_120":50011.67},{"date":"2026-04-03","open":55600,"high":57300,"low":54600,"close":54700,"volume":69244,"rsi_14":52.02,"sma_20":55580.0,"sma_60":53689.17,"sma_120":50030.0},{"date":"2026-04-06","open":55100,"high":55100,"low":50500,"close":51200,"volume":134453,"rsi_14":47.04,"sma_20":55415.0,"sma_60":53734.17,"sma_120":50019.17},{"date":"2026-04-07","open":51300,"high":52200,"low":48550,"close":49700,"volume":77568,"rsi_14":39.04,"sma_20":55150.0,"sma_60":53737.5,"sma_120":50005.0},{"date":"2026-04-08","open":52500,"high":52700,"low":51200,"close":52400,"volume":58592,"rsi_14":46.45,"sma_20":55050.0,"sma_60":53790.83,"sma_120":50053.33},{"date":"2026-04-09","open":52000,"high":52000,"low":49600,"close":50000,"volume":57402,"rsi_14":35.33,"sma_20":54865.0,"sma_60":53815.0,"sma_120":50074.17},{"date":"2026-04-10","open":51100,"high":51900,"low":49800,"close":51500,"volume":43045,"rsi_14":43.05,"sma_20":54710.0,"sma_60":53861.67,"sma_120":50121.25},{"date":"2026-04-13","open":50200,"high":52600,"low":50000,"close":52100,"volume":46898,"rsi_14":44.33,"sma_20":54645.0,"sma_60":53910.0,"sma_120":50179.17},{"date":"2026-04-14","open":53400,"high":56600,"low":52900,"close":55300,"volume":91656,"rsi_14":44.52,"sma_20":54745.0,"sma_60":54034.17,"sma_120":50284.17},{"date":"2026-04-15","open":56400,"high":60000,"low":56000,"close":58100,"volume":128478,"rsi_14":47.98,"sma_20":54800.0,"sma_60":54232.5,"sma_120":50412.08},{"date":"2026-04-16","open":60100,"high":60100,"low":56300,"close":56800,"volume":70967,"rsi_14":48.73,"sma_20":54900.0,"sma_60":54421.67,"sma_120":50545.0},{"date":"2026-04-17","open":57100,"high":57400,"low":55800,"close":56300,"volume":38469,"rsi_14":52.74,"sma_20":54750.0,"sma_60":54616.67,"sma_120":50676.67},{"date":"2026-04-20","open":56600,"high":57700,"low":55500,"close":55600,"volume":42496,"rsi_14":53.47,"sma_20":54750.0,"sma_60":54785.0,"sma_120":50802.92},{"date":"2026-04-21","open":56800,"high":56800,"low":54000,"close":54800,"volume":96030,"rsi_14":44.31,"sma_20":54715.0,"sma_60":54975.0,"sma_120":50928.75},{"date":"2026-04-22","open":55600,"high":55600,"low":53700,"close":54400,"volume":41723,"rsi_14":50.45,"sma_20":54505.0,"sma_60":55143.33,"sma_120":51028.75},{"date":"2026-04-23","open":55000,"high":55700,"low":52900,"close":54000,"volume":60166,"rsi_14":48.43,"sma_20":54235.0,"sma_60":55280.0,"sma_120":51130.83},{"date":"2026-04-24","open":54200,"high":55500,"low":53300,"close":55300,"volume":43600,"rsi_14":60.2,"sma_20":54120.0,"sma_60":55413.33,"sma_120":51251.67},{"date":"2026-04-27","open":55800,"high":57200,"low":54200,"close":54600,"volume":87854,"rsi_14":62.69,"sma_20":54115.0,"sma_60":55517.5,"sma_120":51372.92},{"date":"2026-04-28","open":54500,"high":55300,"low":53300,"close":53800,"volume":50936,"rsi_14":54.02,"sma_20":54125.0,"sma_60":55623.33,"sma_120":51455.83},{"date":"2026-04-29","open":54700,"high":58600,"low":54700,"close":56300,"volume":146511,"rsi_14":68.0,"sma_20":54055.0,"sma_60":55796.67,"sma_120":51967.08},{"date":"2026-04-30","open":56600,"high":58100,"low":53900,"close":55800,"volume":99456,"rsi_14":57.58,"sma_20":55090.0,"sma_60":54105.0,"sma_120":55456.67},{"date":"2026-05-04","open":56100,"high":60000,"low":55100,"close":58600,"volume":127542,"rsi_14":67.38,"sma_20":54330.0,"sma_60":56141.67,"sma_120":51820.83},{"date":"2026-05-06","open":58800,"high":66500,"low":55500,"close":62400,"volume":443512,"rsi_14":68.39,"sma_20":54890.0,"sma_60":56340.0,"sma_120":52022.5},{"date":"2026-05-07","open":61600,"high":61700,"low":56200,"close":56800,"volume":227988,"rsi_14":47.06,"sma_20":55245.0,"sma_60":56435.0,"sma_120":52176.25},{"date":"2026-05-08","open":57300,"high":57300,"low":52700,"close":53900,"volume":208026,"rsi_14":43.88,"sma_20":55320.0,"sma_60":56511.67,"sma_120":52305.42},{"date":"2026-05-11","open":55500,"high":56000,"low":53000,"close":54000,"volume":122472,"rsi_14":45.06,"sma_20":55520.0,"sma_60":56491.67,"sma_120":52441.67},{"date":"2026-05-12","open":54500,"high":55800,"low":50800,"close":52900,"volume":140312,"rsi_14":44.3,"sma_20":55590.0,"sma_60":56406.67,"sma_120":52547.92},{"date":"2026-05-13","open":52700,"high":52700,"low":50900,"close":51500,"volume":84531,"rsi_14":43.21,"sma_20":55560.0,"sma_60":56245.0,"sma_120":52641.67},{"date":"2026-05-14","open":51900,"high":53000,"low":49550,"close":52200,"volume":103241,"rsi_14":45.53,"sma_20":55405.0,"sma_60":56111.67,"sma_120":52743.33},{"date":"2026-05-15","open":53300,"high":53300,"low":47500,"close":48500,"volume":169970,"rsi_14":40.14,"sma_20":54925.0,"sma_60":55998.33,"sma_120":52812.08},{"date":"2026-05-18","open":47100,"high":48000,"low":44700,"close":46300,"volume":91624,"rsi_14":34.38,"sma_20":54400.0,"sma_60":55891.67,"sma_120":52876.25},{"date":"2026-05-19","open":46300,"high":46700,"low":42700,"close":44950,"volume":79847,"rsi_14":33.62,"sma_20":53832.5,"sma_60":55719.17,"sma_120":52905.83},{"date":"2026-05-20","open":44950,"high":45000,"low":42500,"close":43600,"volume":74145,"rsi_14":33.0,"sma_20":53232.5,"sma_60":55490.83,"sma_120":52908.75},{"date":"2026-05-21","open":44400,"high":45400,"low":43500,"close":43600,"volume":76634,"rsi_14":26.91,"sma_20":52672.5,"sma_60":55112.5,"sma_120":52922.08},{"date":"2026-05-22","open":44500,"high":47800,"low":44350,"close":47000,"volume":93968,"rsi_14":35.53,"sma_20":52302.5,"sma_60":54814.17,"sma_120":52980.83},{"date":"2026-05-26","open":48400,"high":48700,"low":45700,"close":46700,"volume":87705,"rsi_14":28.67,"sma_20":51937.5,"sma_60":54514.17,"sma_120":53010.42},{"date":"2026-05-27","open":45700,"high":46300,"low":42000,"close":43650,"volume":104638,"rsi_14":15.47,"sma_20":51355.0,"sma_60":54155.0,"sma_120":53016.67},{"date":"2026-05-28","open":44000,"high":48100,"low":42700,"close":45750,"volume":189222,"rsi_14":26.64,"sma_20":50912.5,"sma_60":53824.17,"sma_120":53044.58},{"date":"2026-05-29","open":46300,"high":46750,"low":43050,"close":45550,"volume":92047,"rsi_14":30.07,"sma_20":50500.0,"sma_60":53516.67,"sma_120":53026.25},{"date":"2026-06-01","open":44100,"high":44750,"low":41300,"close":42150,"volume":132769,"rsi_14":25.57,"sma_20":49792.5,"sma_60":53315.83,"sma_120":52981.67},{"date":"2026-06-02","open":40050,"high":41500,"low":39450,"close":40800,"volume":102771,"rsi_14":25.31,"sma_20":49042.5,"sma_60":53000.83,"sma_120":52905.0},{"date":"2026-06-04","open":40950,"high":43600,"low":40650,"close":42100,"volume":46755,"rsi_14":30.74,"sma_20":48217.5,"sma_60":52709.17,"sma_120":52810.83},{"date":"2026-06-05","open":42800,"high":42800,"low":39300,"close":39850,"volume":60946,"rsi_14":26.2,"sma_20":47090.0,"sma_60":52465.0,"sma_120":52620.42},{"date":"2026-06-08","open":36000,"high":37950,"low":35400,"close":36100,"volume":130215,"rsi_14":26.15,"sma_20":46055.0,"sma_60":52150.0,"sma_120":52407.08},{"date":"2026-06-09","open":36100,"high":38800,"low":35950,"close":37600,"volume":64311,"rsi_14":32.81,"sma_20":45240.0,"sma_60":51870.0,"sma_120":52232.08},{"date":"2026-06-10","open":37050,"high":37950,"low":35850,"close":36800,"volume":50540,"rsi_14":33.54,"sma_20":44380.0,"sma_60":51588.33,"sma_120":52040.42},{"date":"2026-06-11","open":36300,"high":38850,"low":34650,"close":38500,"volume":63468,"rsi_14":39.84,"sma_20":43660.0,"sma_60":51320.0,"sma_120":51878.75},{"date":"2026-06-12","open":39450,"high":39900,"low":37250,"close":37600,"volume":55138,"rsi_14":38.46,"sma_20":42965.0,"sma_60":51056.67,"sma_120":51722.92},{"date":"2026-06-15","open":38300,"high":39600,"low":37900,"close":38300,"volume":36873,"rsi_14":31.33,"sma_20":42270.0,"sma_60":50806.67,"sma_120":51584.58},{"date":"2026-06-16","open":38900,"high":39550,"low":37800,"close":38850,"volume":30781,"rsi_14":33.33,"sma_20":41787.5,"sma_60":50504.17,"sma_120":51454.17},{"date":"2026-06-17","open":39300,"high":41350,"low":38000,"close":39950,"volume":58010,"rsi_14":50.45,"sma_20":39650.0,"sma_60":48375.0,"sma_120":50831.25},{"date":"2026-06-18","open":39500,"high":39850,"low":37700,"close":38000,"volume":57209,"rsi_14":31.93,"sma_20":41122.5,"sma_60":49901.67,"sma_120":51262.5},{"date":"2026-06-19","open":37950,"high":38550,"low":35700,"close":36700,"volume":51769,"rsi_14":30.38,"sma_20":40777.5,"sma_60":49586.67,"sma_120":51160.0},{"date":"2026-06-22","open":36250,"high":37050,"low":34750,"close":35650,"volume":47778,"rsi_14":33.91,"sma_20":40380.0,"sma_60":49255.83,"sma_120":51041.67},{"date":"2026-06-23","open":35950,"high":36850,"low":34300,"close":34300,"volume":54581,"rsi_14":33.91,"sma_20":39745.0,"sma_60":48850.83,"sma_120":50911.25},{"date":"2026-06-24","open":34400,"high":37300,"low":33750,"close":36550,"volume":40612,"rsi_14":36.88,"sma_20":39237.5,"sma_60":48470.0,"sma_120":50809.17},{"date":"2026-06-25","open":37300,"high":38450,"low":35050,"close":35100,"volume":43002,"rsi_14":38.33,"sma_20":38810.0,"sma_60":48095.0,"sma_120":50691.25},{"date":"2026-06-26","open":35400,"high":35500,"low":31450,"close":32050,"volume":50051,"rsi_14":39.69,"sma_20":38125.0,"sma_60":47717.5,"sma_120":50542.08},{"date":"2026-06-29","open":31700,"high":37800,"low":31700,"close":37800,"volume":66445,"rsi_14":50.42,"sma_20":37737.5,"sma_60":47454.17,"sma_120":50431.25},{"date":"2026-06-30","open":37200,"high":37600,"low":35100,"close":36400,"volume":49367,"rsi_14":49.18,"sma_20":37450.0,"sma_60":47099.17,"sma_120":50309.58},{"date":"2026-07-01","open":36250,"high":36700,"low":34500,"close":35350,"volume":51746,"rsi_14":43.4,"sma_20":37177.5,"sma_60":46785.0,"sma_120":50193.75},{"date":"2026-07-02","open":35450,"high":35950,"low":33250,"close":33500,"volume":53171,"rsi_14":41.73,"sma_20":36747.5,"sma_60":46431.67,"sma_120":50060.42},{"date":"2026-07-03","open":33900,"high":34400,"low":31950,"close":34100,"volume":37709,"rsi_14":41.5,"sma_20":36460.0,"sma_60":46146.67,"sma_120":49940.42},{"date":"2026-07-06","open":35100,"high":35100,"low":32300,"close":33250,"volume":20491,"rsi_14":38.8,"sma_20":36317.5,"sma_60":45872.5,"sma_120":49805.0},{"date":"2026-07-07","open":33200,"high":35650,"low":32650,"close":34950,"volume":63491,"rsi_14":40.23,"sma_20":36185.0,"sma_60":45581.67,"sma_120":49686.25},{"date":"2026-07-08","open":34000,"high":35900,"low":32200,"close":32450,"volume":52093,"rsi_14":39.39,"sma_20":35967.5,"sma_60":45289.17,"sma_120":49552.08},{"date":"2026-07-09","open":32450,"high":33900,"low":30950,"close":31650,"volume":28017,"rsi_14":40.16,"sma_20":35625.0,"sma_60":44958.33,"sma_120":49410.0},{"date":"2026-07-10","open":31850,"high":34650,"low":31850,"close":33700,"volume":44399,"rsi_14":46.34,"sma_20":35430.0,"sma_60":44651.67,"sma_120":49280.83},{"date":"2026-07-13","open":34900,"high":36500,"low":33250,"close":33250,"volume":69920,"rsi_14":47.96,"sma_20":35177.5,"sma_60":44284.17,"sma_120":49159.17},{"date":"2026-07-14","open":35600,"high":36100,"low":33300,"close":34750,"volume":84009,"rsi_14":46.4,"sma_20":34972.5,"sma_60":43895.0,"sma_120":49063.75},{"date":"2026-07-15","open":36000,"high":39400,"low":35300,"close":38000,"volume":73818,"rsi_14":55.41,"sma_20":34875.0,"sma_60":43581.67,"sma_120":49001.67},{"date":"2026-07-16","open":37600,"high":37600,"low":35150,"close":36750,"volume":56467,"rsi_14":59.4,"sma_20":34812.5,"sma_60":43255.83,"sma_120":48936.25},{"date":"2026-07-20","open":35750,"high":38100,"low":35300,"close":36300,"volume":54352,"rsi_14":46.19,"sma_20":34792.5,"sma_60":42934.17,"sma_120":48859.58},{"date":"2026-07-21","open":36600,"high":36900,"low":34600,"close":36000,"volume":31549,"rsi_14":48.92,"sma_20":34810.0,"sma_60":42620.83,"sma_120":48797.92},{"date":"2026-07-22","open":37000,"high":37200,"low":35000,"close":35000,"volume":40172,"rsi_14":49.06,"sma_20":34845.0,"sma_60":42297.5,"sma_120":48720.42},{"date":"2026-07-23","open":35800,"high":36500,"low":34800,"close":35850,"volume":25099,"rsi_14":56.7,"sma_20":34810.0,"sma_60":41995.0,"sma_120":48637.5},{"date":"2026-07-24","open":35950,"high":36350,"low":34350,"close":34400,"volume":33037,"rsi_14":50.82,"sma_20":34775.0,"sma_60":41646.67,"sma_120":48530.0},{"date":"2026-07-27","open":34500,"high":35500,"low":33500,"close":34550,"volume":25066,"rsi_14":53.67,"sma_20":34900.0,"sma_60":41312.5,"sma_120":48415.0},{"date":"2026-07-28","open":33200,"high":34550,"low":30600,"close":31450,"volume":54109,"rsi_14":40.84,"sma_20":34582.5,"sma_60":40940.0,"sma_120":48281.67},{"date":"2026-07-29","open":31900,"high":31950,"low":27200,"close":29500,"volume":73847,"rsi_14":42.05,"sma_20":34237.5,"sma_60":40493.33,"sma_120":48145.0},{"date":"2026-07-30","open":29150,"high":30400,"low":28050,"close":29600,"volume":54940,"rsi_14":44.26,"sma_20":33950.0,"sma_60":40056.67,"sma_120":48010.83},{"date":"2026-07-31","open":30800,"high":32700,"low":30500,"close":32500,"volume":36178,"rsi_14":46.79,"sma_20":33900.0,"sma_60":39621.67,"sma_120":47881.67},{"date":"2026-08-03","open":31800,"high":34500,"low":31700,"close":32950,"volume":32198,"rsi_14":49.2,"sma_20":33842.5,"sma_60":39130.83,"sma_120":47735.42},{"date":"2026-08-04","open":33050,"high":36700,"low":33050,"close":36450,"volume":53186,"rsi_14":54.11,"sma_20":34002.5,"sma_60":38791.67,"sma_120":47613.33},{"date":"2026-08-05","open":36750,"high":37400,"low":35750,"close":35950,"volume":32413,"rsi_14":44.29,"sma_20":34052.5,"sma_60":38492.5,"sma_120":47502.08},{"date":"2026-08-06","open":36350,"high":37700,"low":35550,"close":36900,"volume":28554,"rsi_14":50.42,"sma_20":34275.0,"sma_60":38207.5,"sma_120":47349.58},{"date":"2026-08-07","open":37300,"high":38100,"low":35500,"close":37000,"volume":31761,"rsi_14":52.02,"sma_20":34542.5,"sma_60":37942.5,"sma_120":47174.58},{"date":"2026-08-10","open":37650,"high":40050,"low":37550,"close":39000,"volume":49069,"rsi_14":57.89,"sma_20":34807.5,"sma_60":37734.17,"sma_120":46989.58},{"date":"2026-08-11","open":38900,"high":40350,"low":38250,"close":39100,"volume":22575,"rsi_14":61.33,"sma_20":35100.0,"sma_60":37515.83,"sma_120":46813.75},{"date":"2026-08-12","open":39200,"high":39450,"low":37550,"close":38900,"volume":25684,"rsi_14":58.74,"sma_20":35307.5,"sma_60":37355.83,"sma_120":46677.08},{"date":"2026-08-13","open":39400,"high":39600,"low":38200,"close":38950,"volume":20199,"rsi_14":64.17,"sma_20":35355.0,"sma_60":37233.33,"sma_120":46562.5},{"date":"2026-08-14","open":39050,"high":39500,"low":35550,"close":36200,"volume":54522,"rsi_14":54.42,"sma_20":35327.5,"sma_60":37087.5,"sma_120":46403.33},{"date":"2026-08-18","open":35950,"high":35950,"low":32600,"close":32700,"volume":71362,"rsi_14":53.28,"sma_20":35147.5,"sma_60":36905.83,"sma_120":46198.33},{"date":"2026-08-19","open":32000,"high":34000,"low":31000,"close":31550,"volume":64022,"rsi_14":55.62,"sma_20":34925.0,"sma_60":36705.0,"sma_120":45908.75},{"date":"2026-08-20","open":32100,"high":33750,"low":30600,"close":30800,"volume":51390,"rsi_14":53.17,"sma_20":34715.0,"sma_60":36435.0,"sma_120":45624.58},{"date":"2026-08-21","open":30500,"high":30500,"low":28750,"close":28850,"volume":61054,"rsi_14":39.83,"sma_20":34365.0,"sma_60":36137.5,"sma_120":45325.83},{"date":"2026-08-24","open":29350,"high":32950,"low":29150,"close":32500,"volume":65653,"rsi_14":48.94,"sma_20":34270.0,"sma_60":35951.67,"sma_120":45053.33},{"date":"2026-08-25","open":32000,"high":32550,"low":30250,"close":31250,"volume":32816,"rsi_14":36.24,"sma_20":34105.0,"sma_60":35710.0,"sma_120":44767.08},{"date":"2026-08-26","open":31500,"high":32200,"low":31200,"close":31900,"volume":26169,"rsi_14":39.37,"sma_20":34127.5,"sma_60":35482.5,"sma_120":44499.58},{"date":"2026-08-27","open":31900,"high":31900,"low":30550,"close":30800,"volume":22774,"rsi_14":34.11,"sma_20":34192.5,"sma_60":35293.33,"sma_120":44304.58},{"date":"2026-08-28","open":31850,"high":31850,"low":29900,"close":30050,"volume":23224,"rsi_14":32.49,"sma_20":34215.0,"sma_60":35114.17,"sma_120":44057.5},{"date":"2026-08-31","open":29800,"high":30500,"low":28800,"close":30500,"volume":32733,"rsi_14":26.78,"sma_20":34115.0,"sma_60":34920.83,"sma_120":43815.0},{"date":"2026-09-01","open":30500,"high":30700,"low":29000,"close":29450,"volume":33300,"rsi_14":24.94,"sma_20":33940.0,"sma_60":34747.5,"sma_120":43606.25},{"date":"2026-09-02","open":28800,"high":29250,"low":28300,"close":28600,"volume":21240,"rsi_14":24.12,"sma_20":33547.5,"sma_60":34622.5,"sma_120":43386.25},{"date":"2026-09-03","open":29400,"high":29400,"low":26650,"close":27250,"volume":50998,"rsi_14":22.41,"sma_20":33112.5,"sma_60":34450.0,"sma_120":43160.0},{"date":"2026-09-04","open":27250,"high":28600,"low":26300,"close":28100,"volume":33765,"rsi_14":29.02,"sma_20":32672.5,"sma_60":34305.0,"sma_120":42946.67},{"date":"2026-09-07","open":28400,"high":28900,"low":27100,"close":28200,"volume":31530,"rsi_14":35.85,"sma_20":32232.5,"sma_60":34133.33,"sma_120":42726.67},{"date":"2026-09-08","open":29000,"high":29300,"low":28350,"close":28600,"volume":22388,"rsi_14":40.26,"sma_20":31712.5,"sma_60":33983.33,"sma_120":42520.0},{"date":"2026-09-09","open":28150,"high":29000,"low":28150,"close":28450,"volume":11407,"rsi_14":41.92,"sma_20":31180.0,"sma_60":33819.17,"sma_120":42312.92},{"date":"2026-09-10","open":27900,"high":28000,"low":27100,"close":27650,"volume":24094,"rsi_14":45.52,"sma_20":30617.5,"sma_60":33632.5,"sma_120":42068.33},{"date":"2026-09-11","open":27050,"high":27800,"low":26800,"close":27250,"volume":17104,"rsi_14":24.14,"sma_20":30032.5,"sma_60":33420.83,"sma_120":41838.75},{"date":"2026-09-14","open":27250,"high":27350,"low":26350,"close":26600,"volume":28555,"rsi_14":25.65,"sma_20":29552.5,"sma_60":33230.83,"sma_120":41566.25},{"date":"2026-09-15","open":27000,"high":27400,"low":26350,"close":27050,"volume":15238,"rsi_14":24.06,"sma_20":29270.0,"sma_60":33070.0,"sma_120":41328.33},{"date":"2026-09-16","open":26700,"high":27700,"low":26000,"close":27500,"volume":31863,"rsi_14":31.03,"sma_20":29067.5,"sma_60":32934.17,"sma_120":41095.0},{"date":"2026-09-17","open":27300,"high":28350,"low":27300,"close":28100,"volume":14452,"rsi_14":38.6,"sma_20":28932.5,"sma_60":32830.83,"sma_120":40840.83},{"date":"2026-09-18","open":28100,"high":28200,"low":27300,"close":27350,"volume":19535,"rsi_14":32.2,"sma_20":28857.5,"sma_60":32677.5,"sma_120":40573.75},{"date":"2026-09-21","open":27400,"high":27850,"low":26900,"close":27600,"volume":14412,"rsi_14":38.51,"sma_20":28612.5,"sma_60":32552.5,"sma_120":40323.75},{"date":"2026-09-22","open":27700,"high":28100,"low":27000,"close":27500,"volume":14562,"rsi_14":42.47,"sma_20":28425.0,"sma_60":32476.67,"sma_120":40097.08},{"date":"2026-09-23","open":27400,"high":28050,"low":27250,"close":27900,"volume":15718,"rsi_14":55.12,"sma_20":28225.0,"sma_60":32311.67,"sma_120":39882.92},{"date":"2026-09-28","open":28800,"high":32600,"low":28500,"close":30900,"volume":138115,"rsi_14":66.47,"sma_20":28230.0,"sma_60":32220.0,"sma_120":39659.58},{"date":"2026-09-29","open":30650,"high":32550,"low":29800,"close":31850,"volume":53784,"rsi_14":69.52,"sma_20":28320.0,"sma_60":32161.67,"sma_120":39473.33},{"date":"2026-09-30","open":32000,"high":36450,"low":32000,"close":34750,"volume":113951,"rsi_14":75.95,"sma_20":28532.5,"sma_60":32182.5,"sma_120":39307.08},{"date":"2026-10-01","open":34800,"high":37500,"low":33900,"close":36550,"volume":86298,"rsi_14":80.0,"sma_20":28887.5,"sma_60":32223.33,"sma_120":39185.0},{"date":"2026-10-02","open":36900,"high":36900,"low":34050,"close":34600,"volume":74412,"rsi_14":73.72,"sma_20":29187.5,"sma_60":32245.83,"sma_120":39059.17},{"date":"2026-10-06","open":35000,"high":36500,"low":34650,"close":35700,"volume":41765,"rsi_14":77.52,"sma_20":29610.0,"sma_60":32258.33,"sma_120":38920.0},{"date":"2026-10-07","open":36450,"high":36450,"low":33850,"close":34450,"volume":66040,"rsi_14":74.61,"sma_20":29927.5,"sma_60":32291.67,"sma_120":38790.42},{"date":"2026-10-08","open":33950,"high":35550,"low":32950,"close":33200,"volume":48341,"rsi_14":68.36,"sma_20":30177.5,"sma_60":32317.5,"sma_120":38637.92},{"date":"2026-10-12","open":32850,"high":33700,"low":31750,"close":32200,"volume":39250,"rsi_14":63.58,"sma_20":30357.5,"sma_60":32292.5,"sma_120":38472.08},{"date":"2026-10-13","open":31400,"high":31950,"low":30350,"close":31450,"volume":46798,"rsi_14":59.6,"sma_20":30507.5,"sma_60":32262.5,"sma_120":38273.33},{"date":"2026-10-14","open":31450,"high":32400,"low":30600,"close":31300,"volume":33320,"rsi_14":61.72,"sma_20":30690.0,"sma_60":32205.0,"sma_120":38050.0},{"date":"2026-10-15","open":30000,"high":30300,"low":28300,"close":28850,"volume":44755,"rsi_14":53.28,"sma_20":30770.0,"sma_60":32052.5,"sma_120":37817.08},{"date":"2026-10-16","open":29050,"high":31750,"low":29050,"close":31500,"volume":31474,"rsi_14":59.26,"sma_20":31015.0,"sma_60":31965.0,"sma_120":37610.42},{"date":"2026-10-19","open":29850,"high":31550,"low":29800,"close":31550,"volume":33057,"rsi_14":58.59,"sma_20":31240.0,"sma_60":31885.83,"sma_120":37410.0},{"date":"2026-10-20","open":31200,"high":31500,"low":30050,"close":30350,"volume":19631,"rsi_14":48.59,"sma_20":31382.5,"sma_60":31791.67,"sma_120":37206.25},{"date":"2026-10-21","open":30600,"high":31750,"low":30600,"close":31450,"volume":22865,"rsi_14":48.98,"sma_20":31550.0,"sma_60":31732.5,"sma_120":37015.0},{"date":"2026-10-22","open":31000,"high":33600,"low":30050,"close":30450,"volume":17144,"rsi_14":37.85,"sma_20":31705.0,"sma_60":31642.5,"sma_120":36818.75},{"date":"2026-10-23","open":29009,"high":30050,"low":27935,"close":30050,"volume":21029}],"valuation_history":[{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":32.83,"ttm_eps":null,"close":48600.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":33.39,"ttm_eps":null,"close":51000.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":35.87,"ttm_eps":null,"close":53600.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":24.45,"ttm_eps":null,"close":36400.0}],"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":"토모큐브","phase":"above-fold","symbol_resolved":true}