{"status":"ok","report":{"price_analysis":{"current":38050.0,"change_1d":0.1,"change_7d":-3.5,"change_30d":-23.5,"high_30d":56400.0,"low_30d":37000.0,"position_in_range":5.0,"support":38940.0,"resistance":54460.0},"summary":"DL이앤씨2우(전환)(37550L)은 Industrials 섹터 KR 시장 종목입니다, 시가총액 811.06억. 현재가 38,400원, 전일 대비 +1.1%, 30일 -23.5%. 기술적 시그널: RSI 20(과매도), MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 1712.00, 기관 순매도 1.21만.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"시가총액 811.06억.","grade":"C","comment":"펀더멘탈 데이터 부족","per":null,"pbr":null,"roe":null,"eps":null,"revenue":null,"operating_income":null,"net_income":null,"market_cap":80366470400,"profit_margin":null,"roa":null,"operating_margin":null,"gross_margin":null,"debt_ratio":null,"total_assets":null,"total_equity":null,"total_debt":null,"dividend_yield":2.2334,"eps_basis":null},"technical":{"analysis":"RSI(14) 20.2로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-3048.04)가 시그널선(-2131.35)을 하회합니다(데드크로스). 현재가가 SMA20(45225)과 SMA60(46538) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 34447~56003 (현재 위치 18%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 20","rsi_14":20.21563342318059,"macd":-3048.043201060369,"macd_signal":-2131.3467706495076,"sma_20":45225.0,"sma_60":46538.333333333336,"bb_upper":56002.778064146616,"bb_lower":34447.221935853384,"atr_14":2871.4285714285716},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 1712.00, 기관 순매수 -1.21만. 30일 누적: 외국인 -764.00, 기관 7986.00.","foreign_trend":"매수","institution_trend":"매도","comment":"외국인 매수, 기관 매도","foreign_flow":1712.0,"institutional_flow":-12149.0,"data":[{"date":"2026-10-22","foreign_net":550.0,"institution_net":-143.0,"retail_net":-407.0},{"date":"2026-10-21","foreign_net":673.0,"institution_net":-5734.0,"retail_net":5061.0},{"date":"2026-10-20","foreign_net":615.0,"institution_net":-2173.0,"retail_net":1558.0},{"date":"2026-10-19","foreign_net":-18.0,"institution_net":-2180.0,"retail_net":2198.0},{"date":"2026-10-16","foreign_net":-108.0,"institution_net":-1919.0,"retail_net":2027.0},{"date":"2026-10-15","foreign_net":2669.0,"institution_net":-3824.0,"retail_net":1155.0},{"date":"2026-10-14","foreign_net":96.0,"institution_net":-454.0,"retail_net":358.0},{"date":"2026-10-13","foreign_net":705.0,"institution_net":-1421.0,"retail_net":716.0},{"date":"2026-10-12","foreign_net":-382.0,"institution_net":-335.0,"retail_net":717.0},{"date":"2026-10-08","foreign_net":-241.0,"institution_net":-1051.0,"retail_net":1292.0},{"date":"2026-10-07","foreign_net":2.0,"institution_net":-750.0,"retail_net":748.0},{"date":"2026-10-06","foreign_net":-48.0,"institution_net":-200.0,"retail_net":248.0},{"date":"2026-10-02","foreign_net":-424.0,"institution_net":-60.0,"retail_net":484.0},{"date":"2026-10-01","foreign_net":334.0,"institution_net":-2051.0,"retail_net":1717.0},{"date":"2026-09-30","foreign_net":-324.0,"institution_net":160.0,"retail_net":164.0},{"date":"2026-09-29","foreign_net":23.0,"institution_net":189.0,"retail_net":-212.0},{"date":"2026-09-28","foreign_net":-923.0,"institution_net":2646.0,"retail_net":-1723.0},{"date":"2026-09-23","foreign_net":-899.0,"institution_net":-1400.0,"retail_net":2299.0},{"date":"2026-09-22","foreign_net":-799.0,"institution_net":1630.0,"retail_net":-831.0},{"date":"2026-09-21","foreign_net":-886.0,"institution_net":971.0,"retail_net":-85.0},{"date":"2026-09-18","foreign_net":-735.0,"institution_net":1814.0,"retail_net":-1079.0},{"date":"2026-09-17","foreign_net":1346.0,"institution_net":-846.0,"retail_net":-500.0},{"date":"2026-09-16","foreign_net":-712.0,"institution_net":760.0,"retail_net":-48.0},{"date":"2026-09-15","foreign_net":-3206.0,"institution_net":6200.0,"retail_net":-2994.0},{"date":"2026-09-14","foreign_net":-1515.0,"institution_net":1850.0,"retail_net":-335.0},{"date":"2026-09-11","foreign_net":216.0,"institution_net":3550.0,"retail_net":-3766.0},{"date":"2026-09-10","foreign_net":1016.0,"institution_net":1747.0,"retail_net":-2763.0},{"date":"2026-09-09","foreign_net":2379.0,"institution_net":1014.0,"retail_net":-3393.0},{"date":"2026-09-08","foreign_net":-679.0,"institution_net":5623.0,"retail_net":-4944.0},{"date":"2026-09-07","foreign_net":511.0,"institution_net":4373.0,"retail_net":-4884.0}],"periods":{"d1":{"foreign_net":550.0,"institution_net":-143.0,"retail_net":-407.0},"d3":{"foreign_net":1838.0,"institution_net":-8050.0,"retail_net":6212.0},"d7":{"foreign_net":4477.0,"institution_net":-16427.0,"retail_net":11950.0},"d14":{"foreign_net":4423.0,"institution_net":-22295.0,"retail_net":17872.0},"d30":{"foreign_net":-764.0,"institution_net":7986.0,"retail_net":-7222.0}}},"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":"밸류에이션 데이터 부족","metrics":[]},"growth":{"grade":"C","percentile":null,"summary":"성장성 데이터 부족","metrics":[]},"profitability":{"grade":"C","percentile":null,"summary":"수익성 데이터 부족","metrics":[]},"momentum":{"grade":"D","percentile":25,"summary":"RSI 20","metrics":[{"name":"RSI (14)","value":20.2,"unit":"","percentile":20,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-23.5,"unit":"%","percentile":24,"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"}},"investment_grade":{"valuation":{"grade":"C","reason":"밸류에이션 데이터 부족"},"growth":{"grade":"C","reason":"성장성 데이터 부족"},"profitability":{"grade":"C","reason":"수익성 데이터 부족"},"momentum":{"grade":"D","reason":"RSI 20"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":null,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":null,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":null,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":null,"unit":"","threshold":"≤ 1.0","pass":false,"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":null,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":null,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":null,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":0,"total_count":8,"overall_comment":"재무 데이터가 부족해 체크리스트를 측정하지 못했습니다."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 20 (30 이하 과매도 구간)"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 20 (30 이하 과매도 구간)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":null,"per_5y_high":null,"per_5y_low":null,"per_5y_avg":null,"per_percentile":null,"pbr_5y_high":null,"pbr_5y_low":null,"pbr_5y_avg":null,"pbr_percentile":null,"per_5y_median":null,"pbr_5y_median":null,"history":[],"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":"Industrials","industry":"ENGINEERING & CONSTRUCTION"},"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":2.2334,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":null,"growth":null,"consistency":null,"yield":{"grade":"C","value_pct":2.23,"summary":"배당수익률 2.23%","metrics":[{"name":"배당수익률","value":2.23,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"구조 점검","value":"8개 중 0개 충족"},{"label":"수급","value":"외국인·기관 5일 수급 방향 엇갈림"}],"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":"2026-10-23T21:49:58.673072+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-22"},"prices":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"supply_demand":{"status":"available","as_of":"2026-10-22"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"price_history":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":null,"latest_period":null,"foreign_observed":false},"fundamentals_history":[],"current_price":38050.0,"change_pct":0.13,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2022-04-28","close":39154.5508},{"date":"2022-04-29","close":40416.1484},{"date":"2022-05-02","close":39920.5234},{"date":"2022-05-03","close":38118.2383},{"date":"2022-05-04","close":38568.8086},{"date":"2022-05-06","close":37938.0156},{"date":"2022-05-09","close":41000.0},{"date":"2022-05-10","close":36946.7578},{"date":"2022-05-11","close":36946.7578},{"date":"2022-05-12","close":36315.9609},{"date":"2022-05-13","close":36676.4141},{"date":"2022-05-16","close":36225.8477},{"date":"2022-05-17","close":36225.8477},{"date":"2022-05-18","close":35730.2227},{"date":"2022-05-19","close":34648.8516},{"date":"2022-05-20","close":34423.5625},{"date":"2022-05-23","close":34243.3398},{"date":"2022-05-24","close":34558.7344},{"date":"2022-05-25","close":35414.8203},{"date":"2022-05-26","close":35234.5898},{"date":"2022-05-27","close":35595.043},{"date":"2022-05-30","close":36045.6133},{"date":"2022-05-31","close":36225.8477},{"date":"2022-06-02","close":35279.6484},{"date":"2022-06-03","close":35414.8203},{"date":"2022-06-07","close":34603.7969},{"date":"2022-06-08","close":34558.7344},{"date":"2022-06-09","close":34468.6211},{"date":"2022-06-10","close":34829.0781},{"date":"2022-06-13","close":33612.5391},{"date":"2022-06-14","close":33342.1953},{"date":"2022-06-15","close":32666.3398},{"date":"2022-06-16","close":32441.0586},{"date":"2022-06-17","close":32305.8848},{"date":"2022-06-20","close":31404.7461},{"date":"2022-06-21","close":31404.7461},{"date":"2022-06-22","close":30323.377},{"date":"2022-06-23","close":29647.5215},{"date":"2022-06-24","close":30819.002},{"date":"2022-06-27","close":31449.8047},{"date":"2022-06-28","close":31449.8047},{"date":"2022-06-29","close":31404.7461},{"date":"2022-06-30","close":31675.0898},{"date":"2022-07-01","close":31900.3711},{"date":"2022-07-04","close":30864.0605},{"date":"2022-07-05","close":30864.0605},{"date":"2022-07-06","close":30413.4883},{"date":"2022-07-07","close":30773.9473},{"date":"2022-07-08","close":30864.0605},{"date":"2022-07-11","close":30819.002},{"date":"2022-07-12","close":30278.3184},{"date":"2022-07-13","close":30188.2051},{"date":"2022-07-14","close":30007.9766},{"date":"2022-07-15","close":29962.9199},{"date":"2022-07-18","close":30278.3184},{"date":"2022-07-19","close":30458.5469},{"date":"2022-07-20","close":30638.7734},{"date":"2022-07-21","close":30819.002},{"date":"2022-07-22","close":30638.7734},{"date":"2022-07-25","close":30413.4883},{"date":"2022-07-26","close":30548.6602},{"date":"2022-07-27","close":30638.7734},{"date":"2022-07-28","close":30368.4316},{"date":"2022-07-29","close":30548.6602},{"date":"2022-08-01","close":30413.4883},{"date":"2022-08-02","close":30548.6602},{"date":"2022-08-03","close":30548.6602},{"date":"2022-08-04","close":30548.6602},{"date":"2022-08-05","close":30638.7734},{"date":"2022-08-08","close":30999.2324},{"date":"2022-08-09","close":30999.2324},{"date":"2022-08-10","close":31269.5742},{"date":"2022-08-11","close":31404.7461},{"date":"2022-08-12","close":32170.7168},{"date":"2022-08-16","close":31900.3711},{"date":"2022-08-17","close":31539.9141},{"date":"2022-08-18","close":31359.6895},{"date":"2022-08-19","close":31359.6895},{"date":"2022-08-22","close":30638.7734},{"date":"2022-08-23","close":30368.4316},{"date":"2022-08-24","close":30593.7168},{"date":"2022-08-25","close":30503.6055},{"date":"2022-08-26","close":30593.7168},{"date":"2022-08-29","close":29827.748},{"date":"2022-08-30","close":30007.9766},{"date":"2022-08-31","close":30503.6055},{"date":"2022-09-01","close":30728.8887},{"date":"2022-09-02","close":30999.2324},{"date":"2022-09-05","close":31044.291},{"date":"2022-09-06","close":30954.1738},{"date":"2022-09-07","close":30593.7168},{"date":"2022-09-08","close":30638.7734},{"date":"2022-09-13","close":30683.832},{"date":"2022-09-14","close":30413.4883},{"date":"2022-09-15","close":30368.4316},{"date":"2022-09-16","close":29782.6914},{"date":"2022-09-19","close":29287.0645},{"date":"2022-09-20","close":29827.748},{"date":"2022-09-21","close":29917.8633},{"date":"2022-09-22","close":29151.8926},{"date":"2022-09-23","close":28025.4688},{"date":"2022-09-26","close":26763.8711},{"date":"2022-09-27","close":26538.5879},{"date":"2022-09-28","close":25772.6191},{"date":"2022-09-29","close":25772.6191},{"date":"2022-09-30","close":24961.5898},{"date":"2022-10-04","close":25637.4453},{"date":"2022-10-05","close":25051.7031},{"date":"2022-10-06","close":25592.3906},{"date":"2022-10-07","close":25637.4453},{"date":"2022-10-11","close":24736.3047},{"date":"2022-10-12","close":24871.4766},{"date":"2022-10-13","close":23745.0527},{"date":"2022-10-14","close":24465.9629},{"date":"2022-10-17","close":24195.6191},{"date":"2022-10-18","close":25547.334},{"date":"2022-10-19","close":24736.3047},{"date":"2022-10-20","close":25051.7031},{"date":"2022-10-21","close":24556.0781},{"date":"2022-10-24","close":25006.6465},{"date":"2022-10-25","close":24961.5898},{"date":"2022-10-26","close":24285.7363},{"date":"2022-10-27","close":24781.3613},{"date":"2022-10-28","close":24781.3613},{"date":"2022-10-31","close":24465.9629},{"date":"2022-11-01","close":24646.1914},{"date":"2022-11-02","close":24781.3613},{"date":"2022-11-03","close":24691.248},{"date":"2022-11-04","close":24691.248},{"date":"2022-11-07","close":25457.2188},{"date":"2022-11-08","close":25457.2188},{"date":"2022-11-09","close":25457.2188},{"date":"2022-11-10","close":25231.9316},{"date":"2022-11-11","close":25952.8477},{"date":"2022-11-14","close":25862.7305},{"date":"2022-11-15","close":26358.3594},{"date":"2022-11-16","close":26358.3594},{"date":"2022-11-17","close":25997.9043},{"date":"2022-11-18","close":26268.2441},{"date":"2022-11-21","close":26042.959},{"date":"2022-11-22","close":26583.6445},{"date":"2022-11-23","close":26538.5879},{"date":"2022-11-24","close":26538.5879},{"date":"2022-11-25","close":26358.3594},{"date":"2022-11-28","close":26088.0176},{"date":"2022-11-29","close":25997.9043},{"date":"2022-11-30","close":26538.5879},{"date":"2022-12-01","close":26808.9297},{"date":"2022-12-02","close":26718.8145},{"date":"2022-12-05","close":26628.7012},{"date":"2022-12-06","close":26268.2441},{"date":"2022-12-07","close":25862.7305},{"date":"2022-12-08","close":25547.334},{"date":"2022-12-09","close":25682.5039},{"date":"2022-12-12","close":25367.1035},{"date":"2022-12-13","close":25141.8184},{"date":"2022-12-14","close":25186.877},{"date":"2022-12-15","close":25141.8184},{"date":"2022-12-16","close":24781.3613},{"date":"2022-12-19","close":24691.248},{"date":"2022-12-20","close":24556.0781},{"date":"2022-12-21","close":24511.0195},{"date":"2022-12-22","close":24781.3613},{"date":"2022-12-23","close":24420.9043},{"date":"2022-12-26","close":24420.9043},{"date":"2022-12-27","close":24826.4199},{"date":"2022-12-28","close":24919.9258},{"date":"2022-12-29","close":24031.5996},{"date":"2023-01-02","close":22909.502},{"date":"2023-01-03","close":22535.4688},{"date":"2023-01-04","close":23096.5195},{"date":"2023-01-05","close":23190.0254},{"date":"2023-01-06","close":24405.6328},{"date":"2023-01-09","close":24686.1562},{"date":"2023-01-10","close":24686.1562},{"date":"2023-01-11","close":24171.8594},{"date":"2023-01-12","close":24171.8594},{"date":"2023-01-13","close":24078.3535},{"date":"2023-01-16","close":24078.3535},{"date":"2023-01-17","close":24405.6328},{"date":"2023-01-18","close":24358.877},{"date":"2023-01-19","close":24499.1406},{"date":"2023-01-20","close":25480.9766},{"date":"2023-01-25","close":25153.6992},{"date":"2023-01-26","close":25247.2051},{"date":"2023-01-27","close":25387.4668},{"date":"2023-01-30","close":24966.6816},{"date":"2023-01-31","close":25153.6992},{"date":"2023-02-01","close":25060.1895},{"date":"2023-02-02","close":25060.1895},{"date":"2023-02-03","close":25060.1895},{"date":"2023-02-06","close":24405.6328},{"date":"2023-02-07","close":23984.8457},{"date":"2023-02-08","close":24218.6152},{"date":"2023-02-09","close":23844.582},{"date":"2023-02-10","close":23844.582},{"date":"2023-02-13","close":23751.0762},{"date":"2023-02-14","close":23844.582},{"date":"2023-02-15","close":23377.043},{"date":"2023-02-16","close":23423.7969},{"date":"2023-02-17","close":23377.043},{"date":"2023-02-20","close":23330.2871},{"date":"2023-02-21","close":24125.1094},{"date":"2023-02-22","close":23470.5527},{"date":"2023-02-23","close":23704.3203},{"date":"2023-02-24","close":22909.502},{"date":"2023-02-27","close":22441.9629},{"date":"2023-02-28","close":22441.9629},{"date":"2023-03-02","close":22021.1738},{"date":"2023-03-03","close":22208.1895},{"date":"2023-03-06","close":21974.4199},{"date":"2023-03-07","close":22067.9297},{"date":"2023-03-08","close":21974.4199},{"date":"2023-03-09","close":22535.4688},{"date":"2023-03-10","close":22535.4688},{"date":"2023-03-13","close":21600.3887},{"date":"2023-03-14","close":21039.3379},{"date":"2023-03-15","close":21273.1094},{"date":"2023-03-16","close":21226.3535},{"date":"2023-03-17","close":21506.8789},{"date":"2023-03-20","close":21086.0938},{"date":"2023-03-21","close":21086.0938},{"date":"2023-03-22","close":20805.5664},{"date":"2023-03-23","close":20805.5664},{"date":"2023-03-24","close":20618.5508},{"date":"2023-03-27","close":20338.0273},{"date":"2023-03-28","close":20291.2715},{"date":"2023-03-29","close":20805.5664},{"date":"2023-03-30","close":20899.0762},{"date":"2023-03-31","close":20899.0762},{"date":"2023-04-03","close":21366.6172},{"date":"2023-04-04","close":21600.3887},{"date":"2023-04-05","close":21600.3887},{"date":"2023-04-06","close":21273.1094},{"date":"2023-04-07","close":21506.8789},{"date":"2023-04-10","close":21226.3535},{"date":"2023-04-11","close":21273.1094},{"date":"2023-04-12","close":21787.4062},{"date":"2023-04-13","close":21787.4062},{"date":"2023-04-14","close":22301.6992},{"date":"2023-04-17","close":22301.6992},{"date":"2023-04-18","close":22582.2227},{"date":"2023-04-19","close":22675.7305},{"date":"2023-04-20","close":22488.7129},{"date":"2023-04-21","close":22956.2559},{"date":"2023-04-24","close":22488.7129},{"date":"2023-04-25","close":22441.9629},{"date":"2023-04-26","close":22675.7305},{"date":"2023-04-27","close":22722.4863},{"date":"2023-04-28","close":23377.043},{"date":"2023-05-02","close":23564.0586},{"date":"2023-05-03","close":23564.0586},{"date":"2023-05-04","close":23657.5684},{"date":"2023-05-08","close":23844.582},{"date":"2023-05-09","close":23844.582},{"date":"2023-05-10","close":23751.0762},{"date":"2023-05-11","close":24125.1094},{"date":"2023-05-12","close":23844.582},{"date":"2023-05-15","close":23610.8125},{"date":"2023-05-16","close":23564.0586},{"date":"2023-05-17","close":23470.5527},{"date":"2023-05-18","close":23517.3027},{"date":"2023-05-19","close":23751.0762},{"date":"2023-05-22","close":24265.3691},{"date":"2023-05-23","close":24545.8926},{"date":"2023-05-24","close":24499.1406},{"date":"2023-05-25","close":24031.5996},{"date":"2023-05-26","close":23797.8301},{"date":"2023-05-30","close":24171.8594},{"date":"2023-05-31","close":24265.3691},{"date":"2023-06-01","close":24171.8594},{"date":"2023-06-02","close":24545.8926},{"date":"2023-06-05","close":24545.8926},{"date":"2023-06-07","close":24592.6484},{"date":"2023-06-08","close":24545.8926},{"date":"2023-06-09","close":24592.6484},{"date":"2023-06-12","close":24499.1406},{"date":"2023-06-13","close":24499.1406},{"date":"2023-06-14","close":24265.3691},{"date":"2023-06-15","close":24125.1094},{"date":"2023-06-16","close":24732.9102},{"date":"2023-06-19","close":24592.6484},{"date":"2023-06-20","close":24452.3867},{"date":"2023-06-21","close":24218.6152},{"date":"2023-06-22","close":23891.3359},{"date":"2023-06-23","close":23610.8125},{"date":"2023-06-26","close":23657.5684},{"date":"2023-06-27","close":23517.3027},{"date":"2023-06-28","close":23190.0254},{"date":"2023-06-29","close":22769.2402},{"date":"2023-06-30","close":22722.4863},{"date":"2023-07-03","close":23003.0098},{"date":"2023-07-04","close":22254.9453},{"date":"2023-07-05","close":22161.4355},{"date":"2023-07-06","close":21600.3887},{"date":"2023-07-07","close":21132.8438},{"date":"2023-07-10","close":21132.8438},{"date":"2023-07-11","close":21132.8438},{"date":"2023-07-12","close":21273.1094},{"date":"2023-07-13","close":21132.8438},{"date":"2023-07-14","close":21273.1094},{"date":"2023-07-17","close":21506.8789},{"date":"2023-07-18","close":21086.0938},{"date":"2023-07-19","close":20712.0605},{"date":"2023-07-20","close":20805.5664},{"date":"2023-07-21","close":20618.5508},{"date":"2023-07-24","close":20571.7969},{"date":"2023-07-25","close":20384.7812},{"date":"2023-07-26","close":19917.2402},{"date":"2023-07-27","close":20338.0273},{"date":"2023-07-28","close":20197.7637},{"date":"2023-07-31","close":20384.7812},{"date":"2023-08-01","close":20338.0273},{"date":"2023-08-02","close":20291.2715},{"date":"2023-08-03","close":20291.2715},{"date":"2023-08-04","close":20338.0273},{"date":"2023-08-07","close":20338.0273},{"date":"2023-08-08","close":20291.2715},{"date":"2023-08-09","close":20384.7812},{"date":"2023-08-10","close":20197.7637},{"date":"2023-08-11","close":20057.5039},{"date":"2023-08-14","close":20197.7637},{"date":"2023-08-16","close":19917.2402},{"date":"2023-08-17","close":19823.7305},{"date":"2023-08-18","close":19963.9941},{"date":"2023-08-21","close":19730.2246},{"date":"2023-08-22","close":19589.9609},{"date":"2023-08-23","close":19730.2246},{"date":"2023-08-24","close":19683.4707},{"date":"2023-08-25","close":19683.4707},{"date":"2023-08-28","close":20197.7637},{"date":"2023-08-29","close":20431.5371},{"date":"2023-08-30","close":20478.2871},{"date":"2023-08-31","close":20665.3047},{"date":"2023-09-01","close":20805.5664},{"date":"2023-09-04","close":20665.3047},{"date":"2023-09-05","close":20478.2871},{"date":"2023-09-06","close":20151.0098},{"date":"2023-09-07","close":20151.0098},{"date":"2023-09-08","close":20197.7637},{"date":"2023-09-11","close":20244.5195},{"date":"2023-09-12","close":20244.5195},{"date":"2023-09-13","close":20431.5371},{"date":"2023-09-14","close":20665.3047},{"date":"2023-09-15","close":20899.0762},{"date":"2023-09-18","close":20899.0762},{"date":"2023-09-19","close":20852.3203},{"date":"2023-09-20","close":20758.8145},{"date":"2023-09-21","close":20571.7969},{"date":"2023-09-22","close":20197.7637},{"date":"2023-09-25","close":19917.2402},{"date":"2023-09-26","close":19823.7305},{"date":"2023-09-27","close":20244.5195},{"date":"2023-10-04","close":19823.7305},{"date":"2023-10-05","close":19776.9766},{"date":"2023-10-06","close":19963.9941},{"date":"2023-10-10","close":19449.6973},{"date":"2023-10-11","close":19543.207},{"date":"2023-10-12","close":19917.2402},{"date":"2023-10-13","close":19636.7148},{"date":"2023-10-16","close":19823.7305},{"date":"2023-10-17","close":20010.748},{"date":"2023-10-18","close":20291.2715},{"date":"2023-10-19","close":20805.5664},{"date":"2023-10-20","close":20945.8301},{"date":"2023-10-23","close":20758.8145},{"date":"2023-10-24","close":21039.3379},{"date":"2023-10-25","close":21273.1094},{"date":"2023-10-26","close":20571.7969},{"date":"2023-10-27","close":21132.8438},{"date":"2023-10-30","close":21086.0938},{"date":"2023-10-31","close":21226.3535},{"date":"2023-11-01","close":21319.8633},{"date":"2023-11-02","close":21413.373},{"date":"2023-11-03","close":21880.9121},{"date":"2023-11-06","close":22114.6836},{"date":"2023-11-07","close":22114.6836},{"date":"2023-11-08","close":22488.7129},{"date":"2023-11-09","close":22254.9453},{"date":"2023-11-10","close":22628.9785},{"date":"2023-11-13","close":22348.4531},{"date":"2023-11-14","close":22348.4531},{"date":"2023-11-15","close":22348.4531},{"date":"2023-11-16","close":22395.207},{"date":"2023-11-17","close":22395.207},{"date":"2023-11-20","close":22208.1895},{"date":"2023-11-21","close":22815.9922},{"date":"2023-11-22","close":22582.2227},{"date":"2023-11-23","close":22488.7129},{"date":"2023-11-24","close":22769.2402},{"date":"2023-11-27","close":22769.2402},{"date":"2023-11-28","close":22956.2559},{"date":"2023-11-29","close":22909.502},{"date":"2023-11-30","close":22956.2559},{"date":"2023-12-01","close":22956.2559},{"date":"2023-12-04","close":23049.7637},{"date":"2023-12-05","close":23049.7637},{"date":"2023-12-06","close":23096.5195},{"date":"2023-12-07","close":23049.7637},{"date":"2023-12-08","close":23003.0098},{"date":"2023-12-11","close":22862.7461},{"date":"2023-12-12","close":23049.7637},{"date":"2023-12-13","close":22862.7461},{"date":"2023-12-14","close":22769.2402},{"date":"2023-12-15","close":22675.7305},{"date":"2023-12-18","close":22348.4531},{"date":"2023-12-19","close":22254.9453},{"date":"2023-12-20","close":22395.207},{"date":"2023-12-21","close":22722.4863},{"date":"2023-12-22","close":22769.2402},{"date":"2023-12-26","close":22862.7461},{"date":"2023-12-27","close":22576.3652},{"date":"2023-12-28","close":22767.2871},{"date":"2024-01-02","close":22576.3652},{"date":"2024-01-03","close":22958.207},{"date":"2024-01-04","close":23101.3984},{"date":"2024-01-05","close":22862.7461},{"date":"2024-01-08","close":22910.4785},{"date":"2024-01-09","close":23292.3184},{"date":"2024-01-10","close":23960.541},{"date":"2024-01-11","close":24056.002},{"date":"2024-01-12","close":24056.002},{"date":"2024-01-15","close":23769.6211},{"date":"2024-01-16","close":23435.5078},{"date":"2024-01-17","close":22624.0977},{"date":"2024-01-18","close":22815.0176},{"date":"2024-01-19","close":22910.4785},{"date":"2024-01-22","close":22910.4785},{"date":"2024-01-23","close":22671.8262},{"date":"2024-01-24","close":22624.0977},{"date":"2024-01-25","close":22862.7461},{"date":"2024-01-26","close":23530.9688},{"date":"2024-01-29","close":25058.334},{"date":"2024-01-30","close":25106.0645},{"date":"2024-01-31","close":24962.873},{"date":"2024-02-01","close":25726.5566},{"date":"2024-02-02","close":24676.4922},{"date":"2024-02-05","close":24103.7305},{"date":"2024-02-06","close":23817.3496},{"date":"2024-02-07","close":24199.1914},{"date":"2024-02-08","close":24342.3828},{"date":"2024-02-13","close":24724.2227},{"date":"2024-02-14","close":24294.6504},{"date":"2024-02-15","close":23769.6211},{"date":"2024-02-16","close":24056.002},{"date":"2024-02-19","close":24485.5723},{"date":"2024-02-20","close":24199.1914},{"date":"2024-02-21","close":24151.4609},{"date":"2024-02-22","close":24199.1914},{"date":"2024-02-23","close":24246.9219},{"date":"2024-02-26","close":23865.0801},{"date":"2024-02-27","close":23817.3496},{"date":"2024-02-28","close":24151.4609},{"date":"2024-02-29","close":23912.8105},{"date":"2024-03-04","close":23817.3496},{"date":"2024-03-05","close":23578.6992},{"date":"2024-03-06","close":23340.0488},{"date":"2024-03-07","close":23340.0488},{"date":"2024-03-08","close":23244.5879},{"date":"2024-03-11","close":23387.7793},{"date":"2024-03-12","close":23387.7793},{"date":"2024-03-13","close":23005.9375},{"date":"2024-03-14","close":23387.7793},{"date":"2024-03-15","close":23101.3984},{"date":"2024-03-18","close":22719.5566},{"date":"2024-03-19","close":23292.3184},{"date":"2024-03-20","close":23387.7793},{"date":"2024-03-21","close":23340.0488},{"date":"2024-03-22","close":23387.7793},{"date":"2024-03-25","close":23387.7793},{"date":"2024-03-26","close":23483.2402},{"date":"2024-03-27","close":23435.5078},{"date":"2024-03-28","close":23435.5078},{"date":"2024-03-29","close":23435.5078},{"date":"2024-04-01","close":23626.4297},{"date":"2024-04-02","close":23578.6992},{"date":"2024-04-03","close":23578.6992},{"date":"2024-04-04","close":23196.8594},{"date":"2024-04-05","close":23292.3184},{"date":"2024-04-08","close":23292.3184},{"date":"2024-04-09","close":23196.8594},{"date":"2024-04-11","close":22910.4785},{"date":"2024-04-12","close":22576.3652},{"date":"2024-04-15","close":22767.2871},{"date":"2024-04-16","close":22003.6035},{"date":"2024-04-17","close":22051.3359},{"date":"2024-04-18","close":22289.9844},{"date":"2024-04-19","close":22099.0645},{"date":"2024-04-22","close":22815.0176},{"date":"2024-04-23","close":22958.207},{"date":"2024-04-24","close":23196.8594},{"date":"2024-04-25","close":22958.207},{"date":"2024-04-26","close":23292.3184},{"date":"2024-04-29","close":23912.8105},{"date":"2024-04-30","close":24056.002},{"date":"2024-05-02","close":23960.541},{"date":"2024-05-03","close":23435.5078},{"date":"2024-05-07","close":23817.3496},{"date":"2024-05-08","close":24056.002},{"date":"2024-05-09","close":24008.2695},{"date":"2024-05-10","close":23626.4297},{"date":"2024-05-13","close":23578.6992},{"date":"2024-05-14","close":23483.2402},{"date":"2024-05-16","close":23483.2402},{"date":"2024-05-17","close":23387.7793},{"date":"2024-05-20","close":22958.207},{"date":"2024-05-21","close":23101.3984},{"date":"2024-05-22","close":22671.8262},{"date":"2024-05-23","close":22910.4785},{"date":"2024-05-24","close":22480.9062},{"date":"2024-05-27","close":22624.0977},{"date":"2024-05-28","close":22624.0977},{"date":"2024-05-29","close":22528.6367},{"date":"2024-05-30","close":22337.7168},{"date":"2024-05-31","close":22624.0977},{"date":"2024-06-03","close":22815.0176},{"date":"2024-06-04","close":22767.2871},{"date":"2024-06-05","close":22862.7461},{"date":"2024-06-07","close":22624.0977},{"date":"2024-06-10","close":22528.6367},{"date":"2024-06-11","close":22480.9062},{"date":"2024-06-12","close":22719.5566},{"date":"2024-06-13","close":23674.1602},{"date":"2024-06-14","close":22719.5566},{"date":"2024-06-17","close":22719.5566},{"date":"2024-06-18","close":22528.6367},{"date":"2024-06-19","close":22433.1758},{"date":"2024-06-20","close":22719.5566},{"date":"2024-06-21","close":22385.4453},{"date":"2024-06-24","close":22194.5254},{"date":"2024-06-25","close":22433.1758},{"date":"2024-06-26","close":22242.2559},{"date":"2024-06-27","close":22051.3359},{"date":"2024-06-28","close":21955.875},{"date":"2024-07-01","close":22051.3359},{"date":"2024-07-02","close":21669.4922},{"date":"2024-07-03","close":21383.1113},{"date":"2024-07-04","close":21096.7305},{"date":"2024-07-05","close":21096.7305},{"date":"2024-07-08","close":21096.7305},{"date":"2024-07-09","close":21144.4609},{"date":"2024-07-10","close":21239.9219},{"date":"2024-07-11","close":21287.6504},{"date":"2024-07-12","close":21526.3027},{"date":"2024-07-15","close":22194.5254},{"date":"2024-07-16","close":22194.5254},{"date":"2024-07-17","close":22624.0977},{"date":"2024-07-18","close":22337.7168},{"date":"2024-07-19","close":21812.6836},{"date":"2024-07-22","close":21621.7637},{"date":"2024-07-23","close":21526.3027},{"date":"2024-07-24","close":21383.1113},{"date":"2024-07-25","close":21239.9219},{"date":"2024-07-26","close":21908.1445},{"date":"2024-07-29","close":22433.1758},{"date":"2024-07-30","close":22480.9062},{"date":"2024-07-31","close":22576.3652},{"date":"2024-08-01","close":22576.3652},{"date":"2024-08-02","close":21478.5723},{"date":"2024-08-05","close":19426.1758},{"date":"2024-08-06","close":19712.5566},{"date":"2024-08-07","close":19521.6367},{"date":"2024-08-08","close":19998.9375},{"date":"2024-08-09","close":20046.666},{"date":"2024-08-12","close":20428.5078},{"date":"2024-08-13","close":20237.5879},{"date":"2024-08-14","close":20428.5078},{"date":"2024-08-16","close":20619.4297},{"date":"2024-08-19","close":20619.4297},{"date":"2024-08-20","close":20905.8105},{"date":"2024-08-21","close":21335.3828},{"date":"2024-08-22","close":21144.4609},{"date":"2024-08-23","close":21192.1914},{"date":"2024-08-26","close":21144.4609},{"date":"2024-08-27","close":21239.9219},{"date":"2024-08-28","close":21001.2695},{"date":"2024-08-29","close":21049.002},{"date":"2024-08-30","close":21335.3828},{"date":"2024-09-02","close":21049.002},{"date":"2024-09-03","close":21287.6504},{"date":"2024-09-04","close":20905.8105},{"date":"2024-09-05","close":20285.3184},{"date":"2024-09-06","close":19760.2852},{"date":"2024-09-09","close":20142.127},{"date":"2024-09-10","close":19760.2852},{"date":"2024-09-11","close":19712.5566},{"date":"2024-09-12","close":19855.7461},{"date":"2024-09-13","close":19951.207},{"date":"2024-09-19","close":20046.666},{"date":"2024-09-20","close":19855.7461},{"date":"2024-09-23","close":19712.5566},{"date":"2024-09-24","close":19855.7461},{"date":"2024-09-25","close":19760.2852},{"date":"2024-09-26","close":19808.0176},{"date":"2024-09-27","close":19808.0176},{"date":"2024-09-30","close":19808.0176},{"date":"2024-10-02","close":19808.0176},{"date":"2024-10-04","close":19903.4766},{"date":"2024-10-07","close":19951.207},{"date":"2024-10-08","close":20046.666},{"date":"2024-10-10","close":20189.8574},{"date":"2024-10-11","close":20333.0488},{"date":"2024-10-14","close":20046.666},{"date":"2024-10-15","close":20237.5879},{"date":"2024-10-16","close":19903.4766},{"date":"2024-10-17","close":20714.8887},{"date":"2024-10-18","close":20333.0488},{"date":"2024-10-21","close":20476.2402},{"date":"2024-10-22","close":20142.127},{"date":"2024-10-23","close":19998.9375},{"date":"2024-10-24","close":20094.3984},{"date":"2024-10-25","close":19903.4766},{"date":"2024-10-28","close":19855.7461},{"date":"2024-10-29","close":19760.2852},{"date":"2024-10-30","close":19998.9375},{"date":"2024-10-31","close":20046.666},{"date":"2024-11-01","close":20046.666},{"date":"2024-11-04","close":20094.3984},{"date":"2024-11-05","close":20094.3984},{"date":"2024-11-06","close":20094.3984},{"date":"2024-11-07","close":20094.3984},{"date":"2024-11-08","close":20046.666},{"date":"2024-11-11","close":19903.4766},{"date":"2024-11-12","close":19521.6367},{"date":"2024-11-13","close":19187.5234},{"date":"2024-11-14","close":19187.5234},{"date":"2024-11-15","close":19235.2559},{"date":"2024-11-18","close":19330.7148},{"date":"2024-11-19","close":19569.3652},{"date":"2024-11-20","close":19808.0176},{"date":"2024-11-21","close":19855.7461},{"date":"2024-11-22","close":19998.9375},{"date":"2024-11-25","close":20333.0488},{"date":"2024-11-26","close":20380.7793},{"date":"2024-11-27","close":20476.2402},{"date":"2024-11-28","close":20714.8887},{"date":"2024-11-29","close":21192.1914},{"date":"2024-12-02","close":21049.002},{"date":"2024-12-03","close":21478.5723},{"date":"2024-12-04","close":20810.3496},{"date":"2024-12-05","close":20619.4297},{"date":"2024-12-06","close":20333.0488},{"date":"2024-12-09","close":19664.8262},{"date":"2024-12-10","close":20142.127},{"date":"2024-12-11","close":20333.0488},{"date":"2024-12-12","close":20428.5078},{"date":"2024-12-13","close":20619.4297},{"date":"2024-12-16","close":20094.3984},{"date":"2024-12-17","close":20046.666},{"date":"2024-12-18","close":20333.0488},{"date":"2024-12-19","close":20380.7793},{"date":"2024-12-20","close":20285.3184},{"date":"2024-12-23","close":20619.4297},{"date":"2024-12-24","close":20523.9688},{"date":"2024-12-26","close":20380.7793},{"date":"2024-12-27","close":20566.8594},{"date":"2024-12-30","close":20762.7344},{"date":"2025-01-02","close":20566.8594},{"date":"2025-01-03","close":20273.0469},{"date":"2025-01-06","close":20517.8906},{"date":"2025-01-07","close":20762.7344},{"date":"2025-01-08","close":20811.7031},{"date":"2025-01-09","close":20713.7656},{"date":"2025-01-10","close":20762.7344},{"date":"2025-01-13","close":20322.0156},{"date":"2025-01-14","close":20370.9844},{"date":"2025-01-15","close":19979.2363},{"date":"2025-01-16","close":20175.1113},{"date":"2025-01-17","close":19930.2676},{"date":"2025-01-20","close":20077.1738},{"date":"2025-01-21","close":19881.2988},{"date":"2025-01-22","close":20273.0469},{"date":"2025-01-23","close":20175.1113},{"date":"2025-01-24","close":20077.1738},{"date":"2025-01-31","close":20126.1426},{"date":"2025-02-03","close":19881.2988},{"date":"2025-02-04","close":20028.2051},{"date":"2025-02-05","close":19881.2988},{"date":"2025-02-06","close":21105.5156},{"date":"2025-02-07","close":21840.0469},{"date":"2025-02-10","close":22084.8906},{"date":"2025-02-11","close":21986.9531},{"date":"2025-02-12","close":22329.7344},{"date":"2025-02-13","close":22231.7969},{"date":"2025-02-14","close":22721.4844},{"date":"2025-02-17","close":22231.7969},{"date":"2025-02-18","close":23113.2324},{"date":"2025-02-19","close":23553.9512},{"date":"2025-02-20","close":23407.0449},{"date":"2025-02-21","close":23847.7637},{"date":"2025-02-24","close":23602.9199},{"date":"2025-02-25","close":24141.5762},{"date":"2025-02-26","close":24876.1074},{"date":"2025-02-27","close":24631.2637},{"date":"2025-02-28","close":23994.6699},{"date":"2025-03-04","close":24141.5762},{"date":"2025-03-05","close":25218.8887},{"date":"2025-03-06","close":25169.9199},{"date":"2025-03-07","close":26051.3555},{"date":"2025-03-10","close":26345.168},{"date":"2025-03-11","close":26590.0117},{"date":"2025-03-12","close":27373.5117},{"date":"2025-03-13","close":27618.3555},{"date":"2025-03-14","close":27079.6992},{"date":"2025-03-17","close":27079.6992},{"date":"2025-03-18","close":27177.6367},{"date":"2025-03-19","close":26590.0117},{"date":"2025-03-20","close":25855.4805},{"date":"2025-03-21","close":25659.6055},{"date":"2025-03-24","close":24435.3887},{"date":"2025-03-25","close":24729.2012},{"date":"2025-03-26","close":25904.4492},{"date":"2025-03-27","close":26198.2617},{"date":"2025-03-28","close":26149.293},{"date":"2025-03-31","close":25463.7324},{"date":"2025-04-01","close":25561.6699},{"date":"2025-04-02","close":25855.4805},{"date":"2025-04-03","close":25708.5742},{"date":"2025-04-04","close":25659.6055},{"date":"2025-04-07","close":24337.4512},{"date":"2025-04-08","close":23553.9512},{"date":"2025-04-09","close":23064.2637},{"date":"2025-04-10","close":24288.4824},{"date":"2025-04-11","close":24827.1387},{"date":"2025-04-14","close":24925.0762},{"date":"2025-04-15","close":25169.9199},{"date":"2025-04-16","close":25414.7637},{"date":"2025-04-17","close":25316.8262},{"date":"2025-04-18","close":25610.6367},{"date":"2025-04-21","close":26002.3867},{"date":"2025-04-22","close":25855.4805},{"date":"2025-04-23","close":26149.293},{"date":"2025-04-24","close":26198.2617},{"date":"2025-04-25","close":26345.168},{"date":"2025-04-28","close":27324.543},{"date":"2025-04-29","close":27030.7305},{"date":"2025-04-30","close":27618.3555},{"date":"2025-05-02","close":27520.418},{"date":"2025-05-07","close":28744.6348},{"date":"2025-05-08","close":28793.6035},{"date":"2025-05-09","close":28597.7285},{"date":"2025-05-12","close":29870.916},{"date":"2025-05-13","close":29136.3848},{"date":"2025-05-14","close":28989.4785},{"date":"2025-05-15","close":28108.043},{"date":"2025-05-16","close":28793.6035},{"date":"2025-05-19","close":28254.9492},{"date":"2025-05-20","close":28940.5098},{"date":"2025-05-21","close":29430.1973},{"date":"2025-05-22","close":28303.916},{"date":"2025-05-23","close":30311.6348},{"date":"2025-05-26","close":30703.3848},{"date":"2025-05-27","close":30556.4785},{"date":"2025-05-28","close":30752.3535},{"date":"2025-05-29","close":31242.0391},{"date":"2025-05-30","close":30654.416},{"date":"2025-06-02","close":31095.1328},{"date":"2025-06-04","close":31388.9453},{"date":"2025-06-05","close":30311.6348},{"date":"2025-06-09","close":30213.6973},{"date":"2025-06-10","close":31388.9453},{"date":"2025-06-11","close":31584.8203},{"date":"2025-06-12","close":31584.8203},{"date":"2025-06-13","close":30899.2598},{"date":"2025-06-16","close":33249.7578},{"date":"2025-06-17","close":34131.1953},{"date":"2025-06-18","close":33886.3516},{"date":"2025-06-19","close":31682.7578},{"date":"2025-06-20","close":31144.1016},{"date":"2025-06-23","close":31193.0703},{"date":"2025-06-24","close":32613.1641},{"date":"2025-06-25","close":36236.8477},{"date":"2025-06-26","close":37167.2539},{"date":"2025-06-27","close":35502.3164},{"date":"2025-06-30","close":33641.5078},{"date":"2025-07-01","close":34963.6641},{"date":"2025-07-02","close":34229.1328},{"date":"2025-07-03","close":34082.2266},{"date":"2025-07-04","close":33200.7891},{"date":"2025-07-07","close":32515.2266},{"date":"2025-07-08","close":33249.7578},{"date":"2025-07-09","close":33347.6953},{"date":"2025-07-10","close":33494.6016},{"date":"2025-07-11","close":33298.7266},{"date":"2025-07-14","close":33347.6953},{"date":"2025-07-15","close":33396.6641},{"date":"2025-07-16","close":33396.6641},{"date":"2025-07-17","close":33298.7266},{"date":"2025-07-18","close":33788.4141},{"date":"2025-07-21","close":32955.9453},{"date":"2025-07-22","close":32515.2266},{"date":"2025-07-23","close":32368.3203},{"date":"2025-07-24","close":32858.0078},{"date":"2025-07-25","close":32417.2891},{"date":"2025-07-28","close":31682.7578},{"date":"2025-07-29","close":32123.4766},{"date":"2025-07-30","close":32123.4766},{"date":"2025-07-31","close":32221.4141},{"date":"2025-08-01","close":30017.8223},{"date":"2025-08-04","close":30311.6348},{"date":"2025-08-05","close":31046.1641},{"date":"2025-08-06","close":31927.6016},{"date":"2025-08-07","close":31437.9141},{"date":"2025-08-08","close":31095.1328},{"date":"2025-08-11","close":28548.7598},{"date":"2025-08-12","close":28352.8848},{"date":"2025-08-13","close":28401.8535},{"date":"2025-08-14","close":29136.3848},{"date":"2025-08-18","close":28744.6348},{"date":"2025-08-19","close":29038.4473},{"date":"2025-08-20","close":28646.6973},{"date":"2025-08-21","close":28842.5723},{"date":"2025-08-22","close":29136.3848},{"date":"2025-08-25","close":29430.1973},{"date":"2025-08-26","close":28940.5098},{"date":"2025-08-27","close":29185.3535},{"date":"2025-08-28","close":28989.4785},{"date":"2025-08-29","close":28891.541},{"date":"2025-09-01","close":28646.6973},{"date":"2025-09-02","close":28793.6035},{"date":"2025-09-03","close":28744.6348},{"date":"2025-09-04","close":29283.291},{"date":"2025-09-05","close":29283.291},{"date":"2025-09-08","close":29430.1973},{"date":"2025-09-09","close":29479.166},{"date":"2025-09-10","close":29577.1035},{"date":"2025-09-11","close":29870.916},{"date":"2025-09-12","close":30164.7285},{"date":"2025-09-15","close":30164.7285},{"date":"2025-09-16","close":30507.5098},{"date":"2025-09-17","close":30311.6348},{"date":"2025-09-18","close":30115.7598},{"date":"2025-09-19","close":30700.0},{"date":"2025-09-22","close":30017.8223},{"date":"2025-09-23","close":29479.166},{"date":"2025-09-24","close":29038.4473},{"date":"2025-09-25","close":28548.7598},{"date":"2025-09-26","close":27863.1992},{"date":"2025-09-29","close":28010.1055},{"date":"2025-09-30","close":28303.916},{"date":"2025-10-01","close":29724.0098},{"date":"2025-10-02","close":28842.5723},{"date":"2025-10-10","close":28254.9492},{"date":"2025-10-13","close":28157.0117},{"date":"2025-10-14","close":28303.916},{"date":"2025-10-15","close":28940.5098},{"date":"2025-10-16","close":28793.6035},{"date":"2025-10-17","close":28205.9805},{"date":"2025-10-20","close":28108.043},{"date":"2025-10-21","close":27961.1367},{"date":"2025-10-22","close":28744.6348},{"date":"2025-10-23","close":28744.6348},{"date":"2025-10-24","close":29234.3223},{"date":"2025-10-27","close":30115.7598},{"date":"2025-10-28","close":29479.166},{"date":"2025-10-29","close":30556.4785},{"date":"2025-10-30","close":29772.9785},{"date":"2025-10-31","close":29528.1348},{"date":"2025-11-03","close":28695.666},{"date":"2025-11-04","close":28499.791},{"date":"2025-11-05","close":28108.043},{"date":"2025-11-06","close":28401.8535},{"date":"2025-11-07","close":28205.9805},{"date":"2025-11-10","close":29087.416},{"date":"2025-11-11","close":29185.3535},{"date":"2025-11-12","close":29185.3535},{"date":"2025-11-13","close":29332.2598},{"date":"2025-11-14","close":28744.6348},{"date":"2025-11-17","close":28695.666},{"date":"2025-11-18","close":28254.9492},{"date":"2025-11-19","close":28450.8223},{"date":"2025-11-20","close":28891.541},{"date":"2025-11-21","close":27863.1992},{"date":"2025-11-24","close":28205.9805},{"date":"2025-11-25","close":28254.9492},{"date":"2025-11-26","close":28989.4785},{"date":"2025-11-27","close":28254.9492},{"date":"2025-11-28","close":28695.666},{"date":"2025-12-01","close":28597.7285},{"date":"2025-12-02","close":28597.7285},{"date":"2025-12-03","close":28940.5098},{"date":"2025-12-04","close":29185.3535},{"date":"2025-12-05","close":29821.9473},{"date":"2025-12-08","close":30262.666},{"date":"2025-12-09","close":30605.4473},{"date":"2025-12-10","close":30752.3535},{"date":"2025-12-11","close":31144.1016},{"date":"2025-12-12","close":31682.7578},{"date":"2025-12-15","close":31388.9453},{"date":"2025-12-16","close":30458.541},{"date":"2025-12-17","close":31095.1328},{"date":"2025-12-18","close":30948.2285},{"date":"2025-12-19","close":31095.1328},{"date":"2025-12-22","close":31144.1016},{"date":"2025-12-23","close":31291.0078},{"date":"2025-12-24","close":30360.6035},{"date":"2025-12-26","close":29675.041},{"date":"2025-12-29","close":29724.0098},{"date":"2025-12-30","close":29870.916},{"date":"2026-01-02","close":29087.416},{"date":"2026-01-05","close":29675.041},{"date":"2026-01-06","close":29381.2285},{"date":"2026-01-07","close":30507.5098},{"date":"2026-01-08","close":29430.1973},{"date":"2026-01-09","close":30507.5098},{"date":"2026-01-12","close":31144.1016},{"date":"2026-01-13","close":30801.3223},{"date":"2026-01-14","close":30850.291},{"date":"2026-01-15","close":30948.2285},{"date":"2026-01-16","close":31486.8828},{"date":"2026-01-19","close":32221.4141},{"date":"2026-01-20","close":32123.4766},{"date":"2026-01-21","close":32074.5078},{"date":"2026-01-22","close":32319.3516},{"date":"2026-01-23","close":34082.2266},{"date":"2026-01-26","close":33004.9141},{"date":"2026-01-27","close":33200.7891},{"date":"2026-01-28","close":33298.7266},{"date":"2026-01-29","close":33249.7578},{"date":"2026-01-30","close":32760.0703},{"date":"2026-02-02","close":31878.6328},{"date":"2026-02-03","close":31927.6016},{"date":"2026-02-04","close":32613.1641},{"date":"2026-02-05","close":32613.1641},{"date":"2026-02-06","close":32760.0703},{"date":"2026-02-09","close":34816.7578},{"date":"2026-02-10","close":35208.5039},{"date":"2026-02-11","close":36236.8477},{"date":"2026-02-12","close":35796.1289},{"date":"2026-02-13","close":36236.8477},{"date":"2026-02-19","close":37020.3477},{"date":"2026-02-20","close":37216.2227},{"date":"2026-02-23","close":37705.9102},{"date":"2026-02-24","close":38146.6289},{"date":"2026-02-25","close":38832.1914},{"date":"2026-02-26","close":39762.5977},{"date":"2026-02-27","close":38881.1602},{"date":"2026-03-03","close":37020.3477},{"date":"2026-03-04","close":32760.0703},{"date":"2026-03-05","close":34718.8203},{"date":"2026-03-06","close":34278.1016},{"date":"2026-03-09","close":31731.7266},{"date":"2026-03-10","close":33690.4766},{"date":"2026-03-11","close":34914.6953},{"date":"2026-03-12","close":34963.6641},{"date":"2026-03-13","close":35110.5664},{"date":"2026-03-16","close":34669.8516},{"date":"2026-03-17","close":34718.8203},{"date":"2026-03-18","close":37363.1289},{"date":"2026-03-19","close":36873.4414},{"date":"2026-03-20","close":44659.4688},{"date":"2026-03-23","close":42994.5312},{"date":"2026-03-24","close":39174.9727},{"date":"2026-03-25","close":43141.4375},{"date":"2026-03-26","close":42162.0625},{"date":"2026-03-27","close":42260.0},{"date":"2026-03-30","close":44500.0},{"date":"2026-03-31","close":43800.0},{"date":"2026-04-01","close":46900.0},{"date":"2026-04-02","close":45550.0},{"date":"2026-04-03","close":49050.0},{"date":"2026-04-06","close":50100.0},{"date":"2026-04-07","close":48650.0},{"date":"2026-04-08","close":56900.0},{"date":"2026-04-09","close":56700.0},{"date":"2026-04-10","close":58000.0},{"date":"2026-04-13","close":57800.0},{"date":"2026-04-14","close":59600.0},{"date":"2026-04-15","close":60800.0},{"date":"2026-04-16","close":58500.0},{"date":"2026-04-17","close":59000.0},{"date":"2026-04-20","close":57600.0},{"date":"2026-04-21","close":60000.0},{"date":"2026-04-22","close":58600.0},{"date":"2026-04-23","close":58500.0},{"date":"2026-04-24","close":59400.0},{"date":"2026-04-27","close":58600.0},{"date":"2026-04-28","close":59600.0},{"date":"2026-04-29","close":60200.0},{"date":"2026-04-30","close":59000.0},{"date":"2026-05-04","close":54400.0},{"date":"2026-05-06","close":55600.0},{"date":"2026-05-07","close":60700.0},{"date":"2026-05-08","close":56800.0},{"date":"2026-05-11","close":54400.0},{"date":"2026-05-12","close":51300.0},{"date":"2026-05-13","close":49000.0},{"date":"2026-05-14","close":50000.0},{"date":"2026-05-15","close":48300.0},{"date":"2026-05-18","close":47600.0},{"date":"2026-05-19","close":46650.0},{"date":"2026-05-20","close":44550.0},{"date":"2026-05-21","close":48600.0},{"date":"2026-05-22","close":50000.0},{"date":"2026-05-26","close":50000.0},{"date":"2026-05-27","close":48000.0},{"date":"2026-05-28","close":47000.0},{"date":"2026-05-29","close":46200.0},{"date":"2026-06-01","close":43250.0},{"date":"2026-06-02","close":42450.0},{"date":"2026-06-04","close":43600.0},{"date":"2026-06-05","close":43500.0},{"date":"2026-06-08","close":40700.0},{"date":"2026-06-09","close":42000.0},{"date":"2026-06-10","close":42750.0},{"date":"2026-06-11","close":42800.0},{"date":"2026-06-12","close":45250.0},{"date":"2026-06-15","close":49100.0},{"date":"2026-06-16","close":55800.0},{"date":"2026-06-17","close":53500.0},{"date":"2026-06-18","close":51500.0},{"date":"2026-06-19","close":48200.0},{"date":"2026-06-22","close":49300.0},{"date":"2026-06-23","close":38700.0},{"date":"2026-06-24","close":40400.0},{"date":"2026-06-25","close":41000.0},{"date":"2026-06-26","close":39200.0},{"date":"2026-06-29","close":43050.0},{"date":"2026-06-30","close":42900.0},{"date":"2026-07-01","close":44750.0},{"date":"2026-07-02","close":43500.0},{"date":"2026-07-03","close":43450.0},{"date":"2026-07-06","close":45000.0},{"date":"2026-07-07","close":43650.0},{"date":"2026-07-08","close":40800.0},{"date":"2026-07-09","close":41300.0},{"date":"2026-07-10","close":42000.0},{"date":"2026-07-13","close":39100.0},{"date":"2026-07-14","close":39600.0},{"date":"2026-07-15","close":40950.0},{"date":"2026-07-16","close":39000.0},{"date":"2026-07-20","close":37000.0},{"date":"2026-07-21","close":38200.0},{"date":"2026-07-22","close":40200.0},{"date":"2026-07-23","close":43600.0},{"date":"2026-07-24","close":42000.0},{"date":"2026-07-27","close":42500.0},{"date":"2026-07-28","close":38500.0},{"date":"2026-07-29","close":34000.0},{"date":"2026-07-30","close":36500.0},{"date":"2026-07-31","close":39850.0},{"date":"2026-08-03","close":40700.0},{"date":"2026-08-04","close":43900.0},{"date":"2026-08-05","close":46950.0},{"date":"2026-08-06","close":47950.0},{"date":"2026-08-07","close":47650.0},{"date":"2026-08-10","close":47800.0},{"date":"2026-08-11","close":48400.0},{"date":"2026-08-12","close":48900.0},{"date":"2026-08-13","close":49100.0},{"date":"2026-08-14","close":48950.0},{"date":"2026-08-18","close":46150.0},{"date":"2026-08-19","close":47300.0},{"date":"2026-08-20","close":46200.0},{"date":"2026-08-21","close":46200.0},{"date":"2026-08-24","close":45250.0},{"date":"2026-08-25","close":46300.0},{"date":"2026-08-26","close":48000.0},{"date":"2026-08-27","close":48300.0},{"date":"2026-08-28","close":47550.0},{"date":"2026-08-31","close":47200.0},{"date":"2026-09-01","close":47250.0},{"date":"2026-09-02","close":45650.0},{"date":"2026-09-03","close":47550.0},{"date":"2026-09-04","close":48150.0},{"date":"2026-09-07","close":50000.0},{"date":"2026-09-08","close":50200.0},{"date":"2026-09-09","close":51000.0},{"date":"2026-09-10","close":52200.0},{"date":"2026-09-11","close":54300.0},{"date":"2026-09-14","close":53900.0},{"date":"2026-09-15","close":56100.0},{"date":"2026-09-16","close":54200.0},{"date":"2026-09-17","close":51500.0},{"date":"2026-09-18","close":53700.0},{"date":"2026-09-21","close":53300.0},{"date":"2026-09-22","close":53700.0},{"date":"2026-09-23","close":52300.0},{"date":"2026-09-28","close":51900.0},{"date":"2026-09-29","close":51000.0},{"date":"2026-09-30","close":49050.0},{"date":"2026-10-01","close":48500.0},{"date":"2026-10-02","close":47500.0},{"date":"2026-10-06","close":47150.0},{"date":"2026-10-07","close":45950.0},{"date":"2026-10-08","close":43700.0},{"date":"2026-10-12","close":43000.0},{"date":"2026-10-13","close":40950.0},{"date":"2026-10-14","close":43950.0},{"date":"2026-10-15","close":39300.0},{"date":"2026-10-16","close":39200.0},{"date":"2026-10-19","close":39800.0},{"date":"2026-10-20","close":38050.0},{"date":"2026-10-21","close":38200.0},{"date":"2026-10-22","close":38000.0},{"date":"2026-10-23","close":37900.0}],"chart_data":[{"date":"2024-10-23","open":20047,"high":20047,"low":19713,"close":19999,"volume":1886,"rsi_14":53.03,"sma_20":20995.0,"sma_60":21517.5,"sma_120":22599.17},{"date":"2024-10-24","open":20142,"high":20190,"low":19903,"close":20094,"volume":5951,"rsi_14":54.41,"sma_20":21015.0,"sma_60":21492.5,"sma_120":22572.08},{"date":"2024-10-25","open":20094,"high":20333,"low":19856,"close":19903,"volume":2961,"rsi_14":50.0,"sma_20":21017.5,"sma_60":21466.67,"sma_120":22545.42},{"date":"2024-10-28","open":19903,"high":20715,"low":19856,"close":19856,"volume":160,"rsi_14":48.57,"sma_20":21022.5,"sma_60":21442.5,"sma_120":22515.42},{"date":"2024-10-29","open":19903,"high":20429,"low":19760,"close":19760,"volume":3004,"rsi_14":45.71,"sma_20":21020.0,"sma_60":21405.0,"sma_120":22479.17},{"date":"2024-10-30","open":19951,"high":20285,"low":19808,"close":19999,"volume":3938,"rsi_14":47.22,"sma_20":21030.0,"sma_60":21362.5,"sma_120":22443.75},{"date":"2024-10-31","open":19903,"high":20715,"low":19856,"close":20047,"volume":3918,"rsi_14":45.71,"sma_20":21042.5,"sma_60":21320.0,"sma_120":22409.58},{"date":"2024-11-01","open":19951,"high":20238,"low":19951,"close":20047,"volume":2186,"rsi_14":50.0,"sma_20":21055.0,"sma_60":21275.83,"sma_120":22380.0},{"date":"2024-11-04","open":20047,"high":20429,"low":19999,"close":20094,"volume":925,"rsi_14":47.54,"sma_20":21065.0,"sma_60":21232.5,"sma_120":22347.5},{"date":"2024-11-05","open":20190,"high":20190,"low":19808,"close":20094,"volume":1954,"rsi_14":53.7,"sma_20":21072.5,"sma_60":21208.33,"sma_120":22312.92},{"date":"2024-11-06","open":20047,"high":20476,"low":19903,"close":20094,"volume":2978,"rsi_14":32.43,"sma_20":21075.0,"sma_60":21220.0,"sma_120":22278.75},{"date":"2024-11-07","open":20190,"high":20381,"low":19856,"close":20094,"volume":2429,"rsi_14":41.38,"sma_20":21070.0,"sma_60":21226.67,"sma_120":22247.92},{"date":"2024-11-08","open":20094,"high":20190,"low":20047,"close":20047,"volume":329,"rsi_14":33.33,"sma_20":21055.0,"sma_60":21235.83,"sma_120":22217.08},{"date":"2024-11-11","open":20047,"high":20476,"low":19665,"close":19903,"volume":3977,"rsi_14":39.13,"sma_20":21047.5,"sma_60":21234.17,"sma_120":22185.83},{"date":"2024-11-12","open":19903,"high":20333,"low":19522,"close":19522,"volume":9098,"rsi_14":32.14,"sma_20":21010.0,"sma_60":21225.0,"sma_120":22151.25},{"date":"2024-11-13","open":19903,"high":19903,"low":19188,"close":19188,"volume":5095,"rsi_14":21.21,"sma_20":20972.5,"sma_60":21203.33,"sma_120":22114.58},{"date":"2024-11-14","open":19617,"high":19665,"low":19092,"close":19188,"volume":3359,"rsi_14":24.14,"sma_20":20892.5,"sma_60":21185.0,"sma_120":22081.67},{"date":"2024-11-15","open":19808,"high":19808,"low":19092,"close":19235,"volume":4943,"rsi_14":27.59,"sma_20":20835.0,"sma_60":21164.17,"sma_120":22047.92},{"date":"2024-11-18","open":19188,"high":19856,"low":19188,"close":19331,"volume":2703,"rsi_14":34.48,"sma_20":20775.0,"sma_60":21141.67,"sma_120":22018.75},{"date":"2024-11-19","open":19903,"high":19903,"low":19378,"close":19569,"volume":895,"rsi_14":34.48,"sma_20":20745.0,"sma_60":21123.33,"sma_120":21989.58},{"date":"2024-11-20","open":19426,"high":19951,"low":19235,"close":19808,"volume":2952,"rsi_14":42.42,"sma_20":20735.0,"sma_60":21104.17,"sma_120":21966.25},{"date":"2024-11-21","open":19808,"high":20190,"low":19617,"close":19856,"volume":3556,"rsi_14":44.12,"sma_20":20722.5,"sma_60":21078.33,"sma_120":21942.08},{"date":"2024-11-22","open":19856,"high":20381,"low":19569,"close":19999,"volume":3971,"rsi_14":47.22,"sma_20":20727.5,"sma_60":21058.33,"sma_120":21919.17},{"date":"2024-11-25","open":19903,"high":20429,"low":19903,"close":20333,"volume":3308,"rsi_14":55.81,"sma_20":20752.5,"sma_60":21043.33,"sma_120":21900.0},{"date":"2024-11-26","open":20333,"high":20572,"low":20094,"close":20381,"volume":2243,"rsi_14":56.82,"sma_20":20785.0,"sma_60":21030.0,"sma_120":21882.92},{"date":"2024-11-27","open":20381,"high":20715,"low":20047,"close":20476,"volume":2272,"rsi_14":58.7,"sma_20":20810.0,"sma_60":21016.67,"sma_120":21864.17},{"date":"2024-11-28","open":20476,"high":20810,"low":20333,"close":20715,"volume":1878,"rsi_14":64.0,"sma_20":20845.0,"sma_60":21011.67,"sma_120":21845.83},{"date":"2024-11-29","open":20715,"high":21383,"low":20285,"close":21192,"volume":4548,"rsi_14":73.68,"sma_20":20905.0,"sma_60":21014.17,"sma_120":21832.08},{"date":"2024-12-02","open":21049,"high":21526,"low":21049,"close":21049,"volume":1812,"rsi_14":80.77,"sma_20":20955.0,"sma_60":21009.17,"sma_120":21816.25},{"date":"2024-12-03","open":21097,"high":21669,"low":21049,"close":21479,"volume":1659,"rsi_14":94.44,"sma_20":21027.5,"sma_60":21016.67,"sma_120":21806.25},{"date":"2024-12-04","open":20906,"high":21383,"low":20763,"close":20810,"volume":2471,"rsi_14":75.0,"sma_20":21065.0,"sma_60":21008.33,"sma_120":21791.25},{"date":"2024-12-05","open":20810,"high":21097,"low":20524,"close":20619,"volume":6383,"rsi_14":70.42,"sma_20":21092.5,"sma_60":21003.33,"sma_120":21775.0},{"date":"2024-12-06","open":20047,"high":20954,"low":20047,"close":20333,"volume":2936,"rsi_14":64.0,"sma_20":21107.5,"sma_60":21004.17,"sma_120":21754.17},{"date":"2024-12-09","open":20333,"high":20333,"low":19569,"close":19665,"volume":4184,"rsi_14":51.19,"sma_20":21095.0,"sma_60":21002.5,"sma_120":21719.17},{"date":"2024-12-10","open":19760,"high":20333,"low":19760,"close":20142,"volume":8026,"rsi_14":53.93,"sma_20":21127.5,"sma_60":21002.5,"sma_120":21696.67},{"date":"2024-12-11","open":20142,"high":20476,"low":19999,"close":20333,"volume":1949,"rsi_14":55.43,"sma_20":21187.5,"sma_60":21012.5,"sma_120":21675.83},{"date":"2024-12-12","open":20524,"high":20763,"low":20333,"close":20429,"volume":1483,"rsi_14":54.95,"sma_20":21252.5,"sma_60":21025.0,"sma_120":21657.5},{"date":"2024-12-13","open":20429,"high":20619,"low":20429,"close":20619,"volume":847,"rsi_14":53.41,"sma_20":21325.0,"sma_60":21038.33,"sma_120":21641.67},{"date":"2024-12-16","open":20619,"high":20906,"low":20094,"close":20094,"volume":3087,"rsi_14":46.94,"sma_20":21365.0,"sma_60":21040.83,"sma_120":21618.75},{"date":"2024-12-17","open":20285,"high":20429,"low":19951,"close":20047,"volume":5234,"rsi_14":45.36,"sma_20":21390.0,"sma_60":21040.83,"sma_120":21598.33},{"date":"2024-12-18","open":20381,"high":20381,"low":20190,"close":20333,"volume":932,"rsi_14":45.92,"sma_20":21417.5,"sma_60":21049.17,"sma_120":21582.08},{"date":"2024-12-19","open":20429,"high":20476,"low":19951,"close":20381,"volume":2394,"rsi_14":40.45,"sma_20":21445.0,"sma_60":21060.83,"sma_120":21564.17},{"date":"2024-12-20","open":19999,"high":20524,"low":19999,"close":20285,"volume":3837,"rsi_14":40.91,"sma_20":21460.0,"sma_60":21068.33,"sma_120":21547.08},{"date":"2024-12-23","open":20524,"high":20810,"low":20285,"close":20619,"volume":1569,"rsi_14":39.53,"sma_20":21475.0,"sma_60":21083.33,"sma_120":21534.58},{"date":"2024-12-24","open":20667,"high":20715,"low":20476,"close":20524,"volume":181,"rsi_14":45.95,"sma_20":21482.5,"sma_60":21095.83,"sma_120":21522.08},{"date":"2024-12-26","open":20715,"high":20763,"low":20333,"close":20381,"volume":1101,"rsi_14":46.58,"sma_20":21477.5,"sma_60":21105.83,"sma_120":21507.5},{"date":"2024-12-27","open":20910,"high":20910,"low":20420,"close":20567,"volume":1013,"rsi_14":45.95,"sma_20":21442.5,"sma_60":21110.0,"sma_120":21493.33},{"date":"2024-12-30","open":20665,"high":20812,"low":20518,"close":20763,"volume":411,"rsi_14":59.38,"sma_20":21392.5,"sma_60":21117.5,"sma_120":21483.33},{"date":"2025-01-02","open":21057,"high":21057,"low":20420,"close":20567,"volume":675,"rsi_14":48.28,"sma_20":21340.0,"sma_60":21120.0,"sma_120":21474.17},{"date":"2025-01-03","open":20567,"high":20959,"low":20273,"close":20273,"volume":2525,"rsi_14":40.0,"sma_20":21250.0,"sma_60":21116.67,"sma_120":21462.5},{"date":"2025-01-06","open":20518,"high":20910,"low":20322,"close":20518,"volume":2553,"rsi_14":42.86,"sma_20":21207.5,"sma_60":21115.83,"sma_120":21452.92},{"date":"2025-01-07","open":20518,"high":20910,"low":20273,"close":20763,"volume":1652,"rsi_14":43.75,"sma_20":21187.5,"sma_60":21116.67,"sma_120":21445.0},{"date":"2025-01-08","open":20910,"high":20959,"low":20616,"close":20812,"volume":1313,"rsi_14":53.7,"sma_20":21185.0,"sma_60":21115.83,"sma_120":21436.67},{"date":"2025-01-09","open":20518,"high":20861,"low":20371,"close":20714,"volume":1667,"rsi_14":52.73,"sma_20":21212.5,"sma_60":21118.33,"sma_120":21427.08},{"date":"2025-01-10","open":20714,"high":20959,"low":20371,"close":20763,"volume":1228,"rsi_14":48.0,"sma_20":21217.5,"sma_60":21118.33,"sma_120":21415.83},{"date":"2025-01-13","open":20567,"high":20665,"low":20322,"close":20322,"volume":1515,"rsi_14":39.66,"sma_20":21190.0,"sma_60":21116.67,"sma_120":21395.0},{"date":"2025-01-14","open":20420,"high":20959,"low":20175,"close":20371,"volume":496,"rsi_14":42.11,"sma_20":21160.0,"sma_60":21101.67,"sma_120":21374.58},{"date":"2025-01-15","open":20322,"high":20518,"low":19734,"close":19979,"volume":4324,"rsi_14":29.31,"sma_20":21100.0,"sma_60":21086.67,"sma_120":21347.08},{"date":"2025-01-16","open":20371,"high":20763,"low":19979,"close":20175,"volume":4260,"rsi_14":35.0,"sma_20":21077.5,"sma_60":21072.5,"sma_120":21323.75},{"date":"2025-01-17","open":20420,"high":20567,"low":19930,"close":19930,"volume":1687,"rsi_14":33.87,"sma_20":21045.0,"sma_60":21060.0,"sma_120":21302.92},{"date":"2025-01-20","open":19930,"high":20469,"low":19832,"close":20077,"volume":3267,"rsi_14":41.38,"sma_20":21005.0,"sma_60":21052.5,"sma_120":21285.0},{"date":"2025-01-21","open":20224,"high":20322,"low":19734,"close":19881,"volume":2504,"rsi_14":34.48,"sma_20":20952.5,"sma_60":21040.0,"sma_120":21266.25},{"date":"2025-01-22","open":20518,"high":20518,"low":19881,"close":20273,"volume":1997,"rsi_14":45.16,"sma_20":20925.0,"sma_60":21037.5,"sma_120":21252.08},{"date":"2025-01-23","open":20469,"high":20469,"low":20175,"close":20175,"volume":813,"rsi_14":48.28,"sma_20":20875.0,"sma_60":21034.17,"sma_120":21238.33},{"date":"2025-01-24","open":20224,"high":20469,"low":20077,"close":20077,"volume":1037,"rsi_14":41.82,"sma_20":20825.0,"sma_60":21030.83,"sma_120":21217.92},{"date":"2025-01-31","open":20567,"high":20567,"low":19881,"close":20126,"volume":1702,"rsi_14":37.25,"sma_20":20785.0,"sma_60":21024.17,"sma_120":21193.33},{"date":"2025-02-03","open":20371,"high":20371,"low":19734,"close":19881,"volume":3075,"rsi_14":32.73,"sma_20":20750.0,"sma_60":21012.5,"sma_120":21166.25},{"date":"2025-02-04","open":20077,"high":20077,"low":19832,"close":20028,"volume":2270,"rsi_14":37.5,"sma_20":20712.5,"sma_60":21003.33,"sma_120":21139.58},{"date":"2025-02-05","open":20028,"high":20273,"low":19587,"close":19881,"volume":2799,"rsi_14":34.48,"sma_20":20677.5,"sma_60":20990.83,"sma_120":21111.67},{"date":"2025-02-06","open":20420,"high":21106,"low":19930,"close":21106,"volume":5620,"rsi_14":60.81,"sma_20":20720.0,"sma_60":20999.17,"sma_120":21103.75},{"date":"2025-02-07","open":21057,"high":21889,"low":21057,"close":21840,"volume":16734,"rsi_14":67.05,"sma_20":20787.5,"sma_60":21020.0,"sma_120":21120.0},{"date":"2025-02-10","open":21987,"high":22232,"low":21546,"close":22085,"volume":5224,"rsi_14":75.29,"sma_20":20855.0,"sma_60":21045.0,"sma_120":21135.83},{"date":"2025-02-11","open":22232,"high":22232,"low":21693,"close":21987,"volume":4176,"rsi_14":72.29,"sma_20":20915.0,"sma_60":21069.17,"sma_120":21152.5},{"date":"2025-02-12","open":21987,"high":22330,"low":21840,"close":22330,"volume":6378,"rsi_14":78.82,"sma_20":20997.5,"sma_60":21101.67,"sma_120":21167.92},{"date":"2025-02-13","open":22477,"high":22477,"low":21889,"close":22232,"volume":5300,"rsi_14":76.19,"sma_20":21072.5,"sma_60":21139.17,"sma_120":21182.08},{"date":"2025-02-14","open":22232,"high":22917,"low":22232,"close":22721,"volume":4311,"rsi_14":82.22,"sma_20":21195.0,"sma_60":21190.83,"sma_120":21197.08},{"date":"2025-02-17","open":22966,"high":22966,"low":22183,"close":22232,"volume":2219,"rsi_14":71.74,"sma_20":21290.0,"sma_60":21234.17,"sma_120":21209.58},{"date":"2025-02-18","open":22770,"high":23309,"low":22379,"close":23113,"volume":9053,"rsi_14":77.78,"sma_20":21450.0,"sma_60":21291.67,"sma_120":21227.92},{"date":"2025-02-19","open":23358,"high":23603,"low":23015,"close":23554,"volume":3792,"rsi_14":80.87,"sma_20":21622.5,"sma_60":21355.0,"sma_120":21248.33},{"date":"2025-02-20","open":23603,"high":23603,"low":23113,"close":23407,"volume":3125,"rsi_14":78.63,"sma_20":21800.0,"sma_60":21411.67,"sma_120":21267.5},{"date":"2025-02-21","open":23701,"high":23848,"low":23162,"close":23848,"volume":2872,"rsi_14":83.47,"sma_20":21992.5,"sma_60":21471.67,"sma_120":21287.92},{"date":"2025-02-24","open":23701,"high":23701,"low":23309,"close":23603,"volume":1276,"rsi_14":79.67,"sma_20":22182.5,"sma_60":21526.67,"sma_120":21302.5},{"date":"2025-02-25","open":23309,"high":24288,"low":23260,"close":24142,"volume":5278,"rsi_14":83.21,"sma_20":22380.0,"sma_60":21588.33,"sma_120":21323.33},{"date":"2025-02-26","open":24142,"high":25023,"low":23897,"close":24876,"volume":3350,"rsi_14":81.82,"sma_20":22620.0,"sma_60":21656.67,"sma_120":21350.0},{"date":"2025-02-27","open":24484,"high":24778,"low":24386,"close":24631,"volume":1475,"rsi_14":75.68,"sma_20":22852.5,"sma_60":21720.0,"sma_120":21375.0},{"date":"2025-02-28","open":24240,"high":24435,"low":23799,"close":23995,"volume":2613,"rsi_14":66.39,"sma_20":23050.0,"sma_60":21770.83,"sma_120":21393.75},{"date":"2025-03-04","open":24044,"high":24191,"low":23799,"close":24142,"volume":3623,"rsi_14":68.33,"sma_20":23267.5,"sma_60":21820.0,"sma_120":21415.83},{"date":"2025-03-05","open":24240,"high":25219,"low":24142,"close":25219,"volume":10308,"rsi_14":71.85,"sma_20":23532.5,"sma_60":21879.17,"sma_120":21446.67},{"date":"2025-03-06","open":25170,"high":25268,"low":24484,"close":25170,"volume":6598,"rsi_14":72.39,"sma_20":23802.5,"sma_60":21940.0,"sma_120":21474.58},{"date":"2025-03-07","open":25170,"high":26492,"low":25170,"close":26051,"volume":7026,"rsi_14":73.94,"sma_20":24055.0,"sma_60":22008.33,"sma_120":21512.5},{"date":"2025-03-10","open":26247,"high":27080,"low":26100,"close":26345,"volume":11388,"rsi_14":80.43,"sma_20":24285.0,"sma_60":22093.33,"sma_120":21550.83},{"date":"2025-03-11","open":26247,"high":26590,"low":25464,"close":26590,"volume":1852,"rsi_14":78.4,"sma_20":24515.0,"sma_60":22185.83,"sma_120":21594.58},{"date":"2025-03-12","open":25807,"high":27618,"low":25807,"close":27374,"volume":6617,"rsi_14":79.55,"sma_20":24790.0,"sma_60":22296.67,"sma_120":21650.42},{"date":"2025-03-13","open":26149,"high":27863,"low":26051,"close":27618,"volume":6686,"rsi_14":82.09,"sma_20":25060.0,"sma_60":22423.33,"sma_120":21712.92},{"date":"2025-03-14","open":26786,"high":27863,"low":26786,"close":27080,"volume":2733,"rsi_14":74.26,"sma_20":25307.5,"sma_60":22532.5,"sma_120":21767.5},{"date":"2025-03-17","open":26884,"high":27276,"low":26443,"close":27080,"volume":1838,"rsi_14":77.1,"sma_20":25530.0,"sma_60":22638.33,"sma_120":21825.42},{"date":"2025-03-18","open":26737,"high":27471,"low":26737,"close":27178,"volume":1804,"rsi_14":75.41,"sma_20":25782.5,"sma_60":22744.17,"sma_120":21884.58},{"date":"2025-03-19","open":27178,"high":27422,"low":26394,"close":26590,"volume":2519,"rsi_14":64.71,"sma_20":25960.0,"sma_60":22836.67,"sma_120":21937.5},{"date":"2025-03-20","open":26394,"high":26835,"low":25807,"close":25855,"volume":3775,"rsi_14":59.69,"sma_20":26077.5,"sma_60":22925.83,"sma_120":21983.33},{"date":"2025-03-21","open":25904,"high":25904,"low":25047,"close":25660,"volume":4388,"rsi_14":64.17,"sma_20":26192.5,"sma_60":23012.5,"sma_120":22026.67},{"date":"2025-03-24","open":26100,"high":26100,"low":24386,"close":24435,"volume":12666,"rsi_14":52.11,"sma_20":26222.5,"sma_60":23073.33,"sma_120":22061.25},{"date":"2025-03-25","open":25023,"high":25170,"low":24680,"close":24729,"volume":1701,"rsi_14":46.03,"sma_20":26280.0,"sma_60":23138.33,"sma_120":22099.58},{"date":"2025-03-26","open":24533,"high":26149,"low":24533,"close":25904,"volume":1919,"rsi_14":55.03,"sma_20":26370.0,"sma_60":23225.0,"sma_120":22146.67},{"date":"2025-03-27","open":25953,"high":26247,"low":25709,"close":26198,"volume":7055,"rsi_14":51.09,"sma_20":26437.5,"sma_60":23310.83,"sma_120":22197.08},{"date":"2025-03-28","open":26051,"high":26296,"low":25513,"close":26149,"volume":3465,"rsi_14":48.48,"sma_20":26515.0,"sma_60":23397.5,"sma_120":22246.67},{"date":"2025-03-31","open":26149,"high":26149,"low":24533,"close":25464,"volume":3962,"rsi_14":41.84,"sma_20":26590.0,"sma_60":23475.0,"sma_120":22290.42},{"date":"2025-04-01","open":25464,"high":25709,"low":25072,"close":25562,"volume":2286,"rsi_14":35.43,"sma_20":26662.5,"sma_60":23560.0,"sma_120":22335.0},{"date":"2025-04-02","open":25758,"high":26296,"low":25268,"close":25855,"volume":5060,"rsi_14":35.94,"sma_20":26695.0,"sma_60":23646.67,"sma_120":22382.08},{"date":"2025-04-03","open":25855,"high":26051,"low":25415,"close":25709,"volume":6147,"rsi_14":38.33,"sma_20":26722.5,"sma_60":23734.17,"sma_120":22427.08},{"date":"2025-04-04","open":25660,"high":25709,"low":25219,"close":25660,"volume":5610,"rsi_14":38.02,"sma_20":26702.5,"sma_60":23825.83,"sma_120":22471.25},{"date":"2025-04-07","open":25464,"high":25464,"low":24093,"close":24337,"volume":4104,"rsi_14":30.14,"sma_20":26600.0,"sma_60":23890.83,"sma_120":22503.33},{"date":"2025-04-08","open":24435,"high":24778,"low":23554,"close":23554,"volume":10105,"rsi_14":29.33,"sma_20":26445.0,"sma_60":23938.33,"sma_120":22527.5},{"date":"2025-04-09","open":23554,"high":24191,"low":22673,"close":23064,"volume":10964,"rsi_14":30.34,"sma_20":26225.0,"sma_60":23976.67,"sma_120":22546.25},{"date":"2025-04-10","open":23603,"high":24680,"low":23603,"close":24288,"volume":3079,"rsi_14":41.57,"sma_20":26055.0,"sma_60":24037.5,"sma_120":22577.92},{"date":"2025-04-11","open":24044,"high":25464,"low":24044,"close":24827,"volume":1836,"rsi_14":52.63,"sma_20":25940.0,"sma_60":24106.67,"sma_120":22612.5},{"date":"2025-04-14","open":24680,"high":26149,"low":24337,"close":24925,"volume":2013,"rsi_14":51.35,"sma_20":25830.0,"sma_60":24185.0,"sma_120":22650.83},{"date":"2025-04-15","open":25807,"high":25807,"low":24827,"close":25170,"volume":3559,"rsi_14":44.19,"sma_20":25727.5,"sma_60":24266.67,"sma_120":22684.17},{"date":"2025-04-16","open":25904,"high":25904,"low":25121,"close":25415,"volume":942,"rsi_14":43.75,"sma_20":25667.5,"sma_60":24359.17,"sma_120":22722.92},{"date":"2025-04-17","open":26100,"high":26100,"low":25072,"close":25317,"volume":3419,"rsi_14":43.41,"sma_20":25640.0,"sma_60":24446.67,"sma_120":22759.58},{"date":"2025-04-18","open":25464,"high":26051,"low":25464,"close":25611,"volume":2233,"rsi_14":51.24,"sma_20":25637.5,"sma_60":24543.33,"sma_120":22801.67},{"date":"2025-04-21","open":25660,"high":26149,"low":25513,"close":26002,"volume":1850,"rsi_14":53.54,"sma_20":25717.5,"sma_60":24644.17,"sma_120":22848.33},{"date":"2025-04-22","open":25953,"high":26149,"low":25807,"close":25855,"volume":1837,"rsi_14":50.0,"sma_20":25775.0,"sma_60":24745.83,"sma_120":22892.92},{"date":"2025-04-23","open":26198,"high":26345,"low":26100,"close":26149,"volume":1579,"rsi_14":53.54,"sma_20":25787.5,"sma_60":24845.83,"sma_120":22941.67},{"date":"2025-04-24","open":26590,"high":26590,"low":26100,"close":26198,"volume":1145,"rsi_14":54.33,"sma_20":25787.5,"sma_60":24948.33,"sma_120":22991.25},{"date":"2025-04-25","open":26590,"high":26590,"low":26198,"close":26345,"volume":3362,"rsi_14":69.9,"sma_20":25797.5,"sma_60":25055.0,"sma_120":23042.92},{"date":"2025-04-28","open":26443,"high":27374,"low":26296,"close":27325,"volume":7122,"rsi_14":85.98,"sma_20":25892.5,"sma_60":25177.5,"sma_120":23100.83},{"date":"2025-04-29","open":26835,"high":27276,"low":26835,"close":27031,"volume":1840,"rsi_14":89.32,"sma_20":25967.5,"sma_60":25299.17,"sma_120":23155.83},{"date":"2025-04-30","open":27080,"high":27765,"low":27080,"close":27618,"volume":3115,"rsi_14":87.78,"sma_20":26057.5,"sma_60":25428.33,"sma_120":23215.83},{"date":"2025-05-02","open":27618,"high":27618,"low":27080,"close":27520,"volume":1793,"rsi_14":83.95,"sma_20":26150.0,"sma_60":25558.33,"sma_120":23274.58},{"date":"2025-05-07","open":27520,"high":29038,"low":27374,"close":28745,"volume":8227,"rsi_14":87.5,"sma_20":26307.5,"sma_60":25688.33,"sma_120":23343.75},{"date":"2025-05-08","open":28794,"high":28843,"low":28206,"close":28794,"volume":3986,"rsi_14":87.0,"sma_20":26535.0,"sma_60":25806.67,"sma_120":23413.33},{"date":"2025-05-09","open":28794,"high":28892,"low":28451,"close":28598,"volume":3364,"rsi_14":82.83,"sma_20":26792.5,"sma_60":25917.5,"sma_120":23481.25},{"date":"2025-05-12","open":28696,"high":30067,"low":28696,"close":29871,"volume":8958,"rsi_14":87.8,"sma_20":27140.0,"sma_60":26051.67,"sma_120":23560.42},{"date":"2025-05-13","open":29332,"high":29724,"low":28892,"close":29136,"volume":2306,"rsi_14":77.27,"sma_20":27387.5,"sma_60":26167.5,"sma_120":23634.58},{"date":"2025-05-14","open":29136,"high":29479,"low":28745,"close":28989,"volume":7338,"rsi_14":74.02,"sma_20":27600.0,"sma_60":26282.5,"sma_120":23710.83},{"date":"2025-05-15","open":29087,"high":29430,"low":27765,"close":28108,"volume":3165,"rsi_14":66.2,"sma_20":27762.5,"sma_60":26374.17,"sma_120":23782.5},{"date":"2025-05-16","open":28402,"high":29479,"low":28255,"close":28794,"volume":10445,"rsi_14":68.0,"sma_20":27947.5,"sma_60":26485.83,"sma_120":23860.0},{"date":"2025-05-19","open":28794,"high":28794,"low":28157,"close":28255,"volume":4504,"rsi_14":63.12,"sma_20":28092.5,"sma_60":26573.33,"sma_120":23932.5},{"date":"2025-05-20","open":28255,"high":29136,"low":28255,"close":28941,"volume":5296,"rsi_14":65.5,"sma_20":28277.5,"sma_60":26665.0,"sma_120":24010.0},{"date":"2025-05-21","open":29332,"high":30312,"low":29332,"close":29430,"volume":8446,"rsi_14":63.35,"sma_20":28472.5,"sma_60":26767.5,"sma_120":24089.58},{"date":"2025-05-22","open":29724,"high":29724,"low":28304,"close":28304,"volume":5359,"rsi_14":57.3,"sma_20":28590.0,"sma_60":26843.33,"sma_120":24157.5},{"date":"2025-05-23","open":28402,"high":31242,"low":28402,"close":30312,"volume":25562,"rsi_14":63.29,"sma_20":28817.5,"sma_60":26957.5,"sma_120":24242.08},{"date":"2025-05-26","open":30752,"high":30752,"low":29822,"close":30703,"volume":6382,"rsi_14":65.26,"sma_20":29050.0,"sma_60":27069.17,"sma_120":24328.75},{"date":"2025-05-27","open":30410,"high":30703,"low":30165,"close":30556,"volume":1978,"rsi_14":59.69,"sma_20":29272.5,"sma_60":27165.83,"sma_120":24411.25},{"date":"2025-05-28","open":30850,"high":31389,"low":30556,"close":30752,"volume":9388,"rsi_14":60.31,"sma_20":29497.5,"sma_60":27270.0,"sma_120":24495.0},{"date":"2025-05-29","open":30752,"high":31683,"low":30654,"close":31242,"volume":6788,"rsi_14":63.5,"sma_20":29697.5,"sma_60":27393.33,"sma_120":24582.08},{"date":"2025-05-30","open":31144,"high":31536,"low":30508,"close":30654,"volume":4480,"rsi_14":54.3,"sma_20":29882.5,"sma_60":27504.17,"sma_120":24662.08},{"date":"2025-06-02","open":30556,"high":31781,"low":30508,"close":31095,"volume":4511,"rsi_14":61.11,"sma_20":30060.0,"sma_60":27604.17,"sma_120":24741.67},{"date":"2025-06-04","open":31732,"high":31732,"low":31144,"close":31389,"volume":5763,"rsi_14":63.39,"sma_20":30257.5,"sma_60":27710.0,"sma_120":24825.0},{"date":"2025-06-05","open":31340,"high":31732,"low":30214,"close":30312,"volume":10616,"rsi_14":62.03,"sma_20":30337.5,"sma_60":27782.5,"sma_120":24895.42},{"date":"2025-06-09","open":30654,"high":31634,"low":30165,"close":30214,"volume":5056,"rsi_14":58.29,"sma_20":30410.0,"sma_60":27848.33,"sma_120":24970.83},{"date":"2025-06-10","open":30263,"high":31389,"low":30214,"close":31389,"volume":7532,"rsi_14":67.02,"sma_20":30552.5,"sma_60":27930.0,"sma_120":25057.92},{"date":"2025-06-11","open":30752,"high":31634,"low":30752,"close":31585,"volume":3739,"rsi_14":65.17,"sma_20":30640.0,"sma_60":28001.67,"sma_120":25149.17},{"date":"2025-06-12","open":31046,"high":32319,"low":31046,"close":31585,"volume":4403,"rsi_14":63.1,"sma_20":30765.0,"sma_60":28069.17,"sma_120":25246.25},{"date":"2025-06-13","open":32319,"high":32613,"low":30214,"close":30899,"volume":23789,"rsi_14":66.67,"sma_20":30862.5,"sma_60":28134.17,"sma_120":25333.33},{"date":"2025-06-16","open":30899,"high":33495,"low":30899,"close":33250,"volume":17525,"rsi_14":68.07,"sma_20":31125.0,"sma_60":28239.17,"sma_120":25438.75},{"date":"2025-06-17","open":33739,"high":35453,"low":33152,"close":34131,"volume":16826,"rsi_14":69.89,"sma_20":31397.5,"sma_60":28357.5,"sma_120":25550.83},{"date":"2025-06-18","open":34180,"high":34670,"low":33788,"close":33886,"volume":2495,"rsi_14":69.1,"sma_20":31685.0,"sma_60":28481.67,"sma_120":25659.17},{"date":"2025-06-19","open":33299,"high":33348,"low":31634,"close":31683,"volume":10065,"rsi_14":54.34,"sma_20":31825.0,"sma_60":28580.83,"sma_120":25753.33},{"date":"2025-06-20","open":31683,"high":31683,"low":30752,"close":31144,"volume":10576,"rsi_14":49.55,"sma_20":31912.5,"sma_60":28674.17,"sma_120":25843.33},{"date":"2025-06-23","open":31144,"high":31781,"low":30508,"close":31193,"volume":2809,"rsi_14":52.63,"sma_20":32060.0,"sma_60":28789.17,"sma_120":25931.25},{"date":"2025-06-24","open":31879,"high":32809,"low":31830,"close":32613,"volume":4434,"rsi_14":56.77,"sma_20":32177.5,"sma_60":28923.33,"sma_120":26030.83},{"date":"2025-06-25","open":34866,"high":38343,"low":33886,"close":36237,"volume":31287,"rsi_14":66.67,"sma_20":32460.0,"sma_60":29099.17,"sma_120":26162.08},{"date":"2025-06-26","open":36727,"high":37804,"low":35160,"close":37167,"volume":21359,"rsi_14":73.81,"sma_20":32797.5,"sma_60":29285.83,"sma_120":26298.33},{"date":"2025-06-27","open":36531,"high":37167,"low":35502,"close":35502,"volume":6259,"rsi_14":66.56,"sma_20":33040.0,"sma_60":29445.0,"sma_120":26421.25},{"date":"2025-06-30","open":35502,"high":36041,"low":33642,"close":33642,"volume":4139,"rsi_14":56.76,"sma_20":33162.5,"sma_60":29584.17,"sma_120":26529.58},{"date":"2025-07-01","open":35257,"high":37902,"low":34768,"close":34964,"volume":10820,"rsi_14":59.5,"sma_20":33382.5,"sma_60":29744.17,"sma_120":26652.08},{"date":"2025-07-02","open":35013,"high":35257,"low":33788,"close":34229,"volume":7199,"rsi_14":57.14,"sma_20":33542.5,"sma_60":29886.67,"sma_120":26766.67},{"date":"2025-07-03","open":34229,"high":34523,"low":33690,"close":34082,"volume":5885,"rsi_14":58.86,"sma_20":33680.0,"sma_60":30029.17,"sma_120":26881.67},{"date":"2025-07-04","open":34180,"high":34425,"low":33103,"close":33201,"volume":8627,"rsi_14":49.85,"sma_20":33827.5,"sma_60":30157.5,"sma_120":26991.67},{"date":"2025-07-07","open":33299,"high":33299,"low":32075,"close":32515,"volume":7617,"rsi_14":45.05,"sma_20":33945.0,"sma_60":30296.67,"sma_120":27093.75},{"date":"2025-07-08","open":32564,"high":34082,"low":32564,"close":33250,"volume":1764,"rsi_14":48.1,"sma_20":34040.0,"sma_60":30461.67,"sma_120":27200.0},{"date":"2025-07-09","open":33250,"high":34915,"low":32907,"close":33348,"volume":11116,"rsi_14":55.67,"sma_20":34130.0,"sma_60":30636.67,"sma_120":27306.67},{"date":"2025-07-10","open":33348,"high":34327,"low":33299,"close":33495,"volume":2658,"rsi_14":58.22,"sma_20":34227.5,"sma_60":30793.33,"sma_120":27415.42},{"date":"2025-07-11","open":33642,"high":33935,"low":33152,"close":33299,"volume":2718,"rsi_14":57.29,"sma_20":34350.0,"sma_60":30937.5,"sma_120":27522.08},{"date":"2025-07-14","open":33690,"high":34670,"low":32760,"close":33348,"volume":7234,"rsi_14":52.81,"sma_20":34355.0,"sma_60":31080.83,"sma_120":27632.92},{"date":"2025-07-15","open":33984,"high":33984,"low":33152,"close":33397,"volume":3545,"rsi_14":35.05,"sma_20":34317.5,"sma_60":31220.83,"sma_120":27743.75},{"date":"2025-07-16","open":34768,"high":34841,"low":33348,"close":33397,"volume":4654,"rsi_14":28.0,"sma_20":34292.5,"sma_60":31356.67,"sma_120":27857.92},{"date":"2025-07-17","open":33446,"high":33837,"low":32956,"close":33299,"volume":5912,"rsi_14":34.27,"sma_20":34375.0,"sma_60":31492.5,"sma_120":27969.58},{"date":"2025-07-18","open":34229,"high":34229,"low":32809,"close":33788,"volume":3748,"rsi_14":51.3,"sma_20":34510.0,"sma_60":31631.67,"sma_120":28087.5},{"date":"2025-07-21","open":33103,"high":33788,"low":32417,"close":32956,"volume":4046,"rsi_14":30.48,"sma_20":34600.0,"sma_60":31750.0,"sma_120":28197.08},{"date":"2025-07-22","open":32613,"high":33152,"low":30997,"close":32515,"volume":7526,"rsi_14":32.32,"sma_20":34595.0,"sma_60":31863.33,"sma_120":28304.58},{"date":"2025-07-23","open":32564,"high":32711,"low":31879,"close":32368,"volume":7141,"rsi_14":32.32,"sma_20":34397.5,"sma_60":31969.17,"sma_120":28407.5},{"date":"2025-07-24","open":32417,"high":33397,"low":32368,"close":32858,"volume":3061,"rsi_14":46.15,"sma_20":34177.5,"sma_60":32082.5,"sma_120":28515.42},{"date":"2025-07-25","open":32711,"high":33054,"low":31977,"close":32417,"volume":3097,"rsi_14":48.84,"sma_20":34020.0,"sma_60":32185.83,"sma_120":28620.42},{"date":"2025-07-28","open":32809,"high":32809,"low":31634,"close":31683,"volume":1735,"rsi_14":31.4,"sma_20":33920.0,"sma_60":32260.0,"sma_120":28718.75},{"date":"2025-07-29","open":32221,"high":32221,"low":31095,"close":32123,"volume":3767,"rsi_14":36.56,"sma_20":33775.0,"sma_60":32346.67,"sma_120":28822.92},{"date":"2025-07-30","open":32515,"high":32809,"low":31683,"close":32123,"volume":1980,"rsi_14":34.44,"sma_20":33667.5,"sma_60":32423.33,"sma_120":28925.83},{"date":"2025-07-31","open":32123,"high":32515,"low":31928,"close":32221,"volume":1571,"rsi_14":37.5,"sma_20":33572.5,"sma_60":32503.33,"sma_120":29030.83},{"date":"2025-08-01","open":32123,"high":32123,"low":29871,"close":30018,"volume":12883,"rsi_14":24.24,"sma_20":33410.0,"sma_60":32525.0,"sma_120":29106.67},{"date":"2025-08-04","open":30165,"high":30654,"low":29381,"close":30312,"volume":2929,"rsi_14":27.01,"sma_20":33297.5,"sma_60":32550.83,"sma_120":29178.75},{"date":"2025-08-05","open":30801,"high":31340,"low":30605,"close":31046,"volume":706,"rsi_14":34.21,"sma_20":33185.0,"sma_60":32592.5,"sma_120":29255.0},{"date":"2025-08-06","open":31830,"high":32075,"low":31046,"close":31928,"volume":1108,"rsi_14":41.67,"sma_20":33112.5,"sma_60":32627.5,"sma_120":29339.58},{"date":"2025-08-07","open":32123,"high":32123,"low":31438,"close":31438,"volume":1078,"rsi_14":35.71,"sma_20":33007.5,"sma_60":32666.67,"sma_120":29417.08},{"date":"2025-08-08","open":32123,"high":32123,"low":30948,"close":31095,"volume":2620,"rsi_14":37.97,"sma_20":32895.0,"sma_60":32702.5,"sma_120":29492.5},{"date":"2025-08-11","open":30556,"high":30556,"low":28010,"close":28549,"volume":17191,"rsi_14":29.85,"sma_20":32650.0,"sma_60":32710.0,"sma_120":29542.08},{"date":"2025-08-12","open":28255,"high":29234,"low":28157,"close":28353,"volume":12798,"rsi_14":29.7,"sma_20":32392.5,"sma_60":32702.5,"sma_120":29594.17},{"date":"2025-08-13","open":29136,"high":29136,"low":26443,"close":28402,"volume":13366,"rsi_14":26.42,"sma_20":32137.5,"sma_60":32705.0,"sma_120":29639.17},{"date":"2025-08-14","open":28206,"high":29283,"low":27716,"close":29136,"volume":2624,"rsi_14":33.17,"sma_20":31925.0,"sma_60":32708.33,"sma_120":29686.67},{"date":"2025-08-18","open":28941,"high":28941,"low":28402,"close":28745,"volume":1585,"rsi_14":34.38,"sma_20":31667.5,"sma_60":32696.67,"sma_120":29732.08},{"date":"2025-08-19","open":28647,"high":30312,"low":27961,"close":29038,"volume":2554,"rsi_14":33.33,"sma_20":31467.5,"sma_60":32709.17,"sma_120":29776.25},{"date":"2025-08-20","open":29038,"high":29087,"low":27765,"close":28647,"volume":3208,"rsi_14":31.98,"sma_20":31270.0,"sma_60":32680.83,"sma_120":29819.17},{"date":"2025-08-21","open":28451,"high":29332,"low":28353,"close":28843,"volume":2009,"rsi_14":32.66,"sma_20":31090.0,"sma_60":32649.17,"sma_120":29859.17},{"date":"2025-08-22","open":29381,"high":29528,"low":28745,"close":29136,"volume":3882,"rsi_14":44.38,"sma_20":30900.0,"sma_60":32625.0,"sma_120":29895.42},{"date":"2025-08-25","open":29920,"high":29920,"low":28794,"close":29430,"volume":1748,"rsi_14":44.38,"sma_20":30747.5,"sma_60":32602.5,"sma_120":29936.25},{"date":"2025-08-26","open":29430,"high":29773,"low":28647,"close":28941,"volume":1706,"rsi_14":36.13,"sma_20":30607.5,"sma_60":32563.33,"sma_120":29978.33},{"date":"2025-08-27","open":29332,"high":29332,"low":28794,"close":29185,"volume":474,"rsi_14":30.28,"sma_20":30457.5,"sma_60":32538.33,"sma_120":30021.25},{"date":"2025-08-28","open":29185,"high":29185,"low":28598,"close":28989,"volume":701,"rsi_14":31.62,"sma_20":30297.5,"sma_60":32502.5,"sma_120":30053.33},{"date":"2025-08-29","open":29381,"high":29381,"low":28696,"close":28892,"volume":1376,"rsi_14":32.82,"sma_20":30127.5,"sma_60":32460.0,"sma_120":30085.0},{"date":"2025-09-01","open":29283,"high":29283,"low":27471,"close":28647,"volume":1587,"rsi_14":51.19,"sma_20":30057.5,"sma_60":32431.67,"sma_120":30107.08},{"date":"2025-09-02","open":28647,"high":28989,"low":28402,"close":28794,"volume":733,"rsi_14":55.42,"sma_20":29980.0,"sma_60":32407.5,"sma_120":30127.92},{"date":"2025-09-03","open":30312,"high":30312,"low":28647,"close":28745,"volume":1380,"rsi_14":54.22,"sma_20":29862.5,"sma_60":32362.5,"sma_120":30146.25},{"date":"2025-09-04","open":29332,"high":29381,"low":28647,"close":29283,"volume":836,"rsi_14":51.9,"sma_20":29727.5,"sma_60":32323.33,"sma_120":30162.5},{"date":"2025-09-05","open":29381,"high":29381,"low":29038,"close":29283,"volume":638,"rsi_14":57.75,"sma_20":29617.5,"sma_60":32284.17,"sma_120":30176.67},{"date":"2025-09-08","open":29430,"high":29577,"low":29185,"close":29430,"volume":1467,"rsi_14":55.88,"sma_20":29532.5,"sma_60":32259.17,"sma_120":30196.67},{"date":"2025-09-09","open":29773,"high":29773,"low":29332,"close":29479,"volume":851,"rsi_14":63.93,"sma_20":29580.0,"sma_60":32195.0,"sma_120":30217.08},{"date":"2025-09-10","open":29675,"high":29675,"low":28843,"close":29577,"volume":1542,"rsi_14":62.71,"sma_20":29642.5,"sma_60":32117.5,"sma_120":30237.5},{"date":"2025-09-11","open":29675,"high":29871,"low":29381,"close":29871,"volume":1845,"rsi_14":62.71,"sma_20":29717.5,"sma_60":32049.17,"sma_120":30265.42},{"date":"2025-09-12","open":29871,"high":30116,"low":29675,"close":30165,"volume":3595,"rsi_14":62.71,"sma_20":29770.0,"sma_60":32023.33,"sma_120":30302.08},{"date":"2025-09-15","open":30165,"high":30459,"low":29332,"close":30165,"volume":2429,"rsi_14":75.51,"sma_20":29842.5,"sma_60":32006.67,"sma_120":30340.42},{"date":"2025-09-16","open":30508,"high":30752,"low":29528,"close":30508,"volume":8700,"rsi_14":76.47,"sma_20":29917.5,"sma_60":31995.0,"sma_120":30392.08},{"date":"2025-09-17","open":30801,"high":30850,"low":29822,"close":30312,"volume":3102,"rsi_14":76.47,"sma_20":30002.5,"sma_60":31955.83,"sma_120":30439.58},{"date":"2025-09-18","open":30260,"high":30260,"low":29154,"close":30116,"volume":1354,"rsi_14":82.14,"sma_20":30095.0,"sma_60":31860.83,"sma_120":30480.0},{"date":"2025-09-19","open":31350,"high":31350,"low":30700,"close":30700,"volume":962,"rsi_14":73.02,"sma_20":30142.5,"sma_60":31740.0,"sma_120":30512.92},{"date":"2025-09-22","open":30165,"high":30165,"low":29234,"close":30018,"volume":1897,"rsi_14":70.49,"sma_20":30172.5,"sma_60":31646.67,"sma_120":30545.83},{"date":"2025-09-23","open":30018,"high":30018,"low":29087,"close":29479,"volume":6300,"rsi_14":60.56,"sma_20":30200.0,"sma_60":31575.83,"sma_120":30580.0},{"date":"2025-09-24","open":30018,"high":30410,"low":28989,"close":29038,"volume":2433,"rsi_14":46.38,"sma_20":30192.5,"sma_60":31475.0,"sma_120":30609.58},{"date":"2025-09-25","open":28941,"high":29136,"low":28500,"close":28549,"volume":1611,"rsi_14":40.51,"sma_20":30170.0,"sma_60":31378.33,"sma_120":30632.5},{"date":"2025-09-26","open":29381,"high":29381,"low":27765,"close":27863,"volume":2611,"rsi_14":32.22,"sma_20":30117.5,"sma_60":31272.5,"sma_120":30650.83},{"date":"2025-09-29","open":29381,"high":29381,"low":27765,"close":28010,"volume":1629,"rsi_14":33.7,"sma_20":30085.0,"sma_60":31184.17,"sma_120":30670.83},{"date":"2025-09-30","open":28745,"high":28794,"low":27863,"close":28304,"volume":1296,"rsi_14":36.46,"sma_20":30060.0,"sma_60":31112.5,"sma_120":30704.58},{"date":"2025-10-01","open":30654,"high":30654,"low":27471,"close":29724,"volume":1109,"rsi_14":48.74,"sma_20":30110.0,"sma_60":31052.5,"sma_120":30757.08},{"date":"2025-10-02","open":29678,"high":29678,"low":28499,"close":28843,"volume":3876,"rsi_14":39.1,"sma_20":30082.5,"sma_60":30974.17,"sma_120":30805.42},{"date":"2025-10-10","open":28745,"high":28745,"low":27912,"close":28255,"volume":2630,"rsi_14":36.36,"sma_20":30030.0,"sma_60":30885.0,"sma_120":30839.17},{"date":"2025-10-13","open":28255,"high":29136,"low":27569,"close":28157,"volume":857,"rsi_14":32.61,"sma_20":29965.0,"sma_60":30797.5,"sma_120":30867.5},{"date":"2025-10-14","open":28157,"high":28843,"low":28059,"close":28304,"volume":1278,"rsi_14":35.04,"sma_20":29905.0,"sma_60":30711.67,"sma_120":30896.25},{"date":"2025-10-15","open":28402,"high":29381,"low":28402,"close":28941,"volume":1904,"rsi_14":37.76,"sma_20":29872.5,"sma_60":30635.83,"sma_120":30928.33},{"date":"2025-10-16","open":28598,"high":29920,"low":28598,"close":28794,"volume":1859,"rsi_14":40.3,"sma_20":29817.5,"sma_60":30557.5,"sma_120":30957.08},{"date":"2025-10-17","open":28794,"high":30165,"low":28206,"close":28206,"volume":1362,"rsi_14":37.24,"sma_20":29717.5,"sma_60":30470.83,"sma_120":30981.67},{"date":"2025-10-20","open":27618,"high":29087,"low":27618,"close":28108,"volume":1515,"rsi_14":39.71,"sma_20":29612.5,"sma_60":30374.17,"sma_120":31002.92},{"date":"2025-10-21","open":29087,"high":29087,"low":27765,"close":27961,"volume":4128,"rsi_14":41.54,"sma_20":29482.5,"sma_60":30289.17,"sma_120":31019.58},{"date":"2025-10-22","open":28010,"high":28843,"low":27961,"close":28745,"volume":610,"rsi_14":51.47,"sma_20":29402.5,"sma_60":30225.0,"sma_120":31044.17},{"date":"2025-10-23","open":28549,"high":29136,"low":28500,"close":28745,"volume":1292,"rsi_14":57.38,"sma_20":29305.0,"sma_60":30163.33,"sma_120":31066.25},{"date":"2025-10-24","open":28206,"high":29381,"low":28108,"close":29234,"volume":1343,"rsi_14":59.69,"sma_20":29262.5,"sma_60":30101.67,"sma_120":31092.08},{"date":"2025-10-27","open":29871,"high":30165,"low":29773,"close":30116,"volume":3416,"rsi_14":63.12,"sma_20":29267.5,"sma_60":30062.5,"sma_120":31124.17},{"date":"2025-10-28","open":30067,"high":30067,"low":29479,"close":29479,"volume":3457,"rsi_14":48.0,"sma_20":29267.5,"sma_60":30025.0,"sma_120":31142.5},{"date":"2025-10-29","open":30214,"high":31438,"low":30116,"close":30556,"volume":3640,"rsi_14":64.57,"sma_20":29345.0,"sma_60":29998.33,"sma_120":31172.5},{"date":"2025-10-30","open":30556,"high":30899,"low":29675,"close":29773,"volume":1776,"rsi_14":61.65,"sma_20":29407.5,"sma_60":29958.33,"sma_120":31190.83},{"date":"2025-10-31","open":30116,"high":30116,"low":29283,"close":29528,"volume":2585,"rsi_14":60.29,"sma_20":29492.5,"sma_60":29912.5,"sma_120":31207.92},{"date":"2025-11-03","open":29528,"high":29528,"low":28696,"close":28696,"volume":6705,"rsi_14":52.67,"sma_20":29527.5,"sma_60":29890.0,"sma_120":31207.5},{"date":"2025-11-04","open":28696,"high":30018,"low":28500,"close":28500,"volume":3128,"rsi_14":46.81,"sma_20":29537.5,"sma_60":29859.17,"sma_120":31205.0},{"date":"2025-11-05","open":28598,"high":28598,"low":27716,"close":28108,"volume":5979,"rsi_14":45.21,"sma_20":29455.0,"sma_60":29809.17,"sma_120":31200.83},{"date":"2025-11-06","open":29234,"high":29283,"low":28108,"close":28402,"volume":1450,"rsi_14":51.43,"sma_20":29437.5,"sma_60":29749.17,"sma_120":31188.33},{"date":"2025-11-07","open":28402,"high":28598,"low":27716,"close":28206,"volume":2517,"rsi_14":50.7,"sma_20":29435.0,"sma_60":29694.17,"sma_120":31180.42},{"date":"2025-11-10","open":27814,"high":29136,"low":27814,"close":29087,"volume":1128,"rsi_14":57.32,"sma_20":29482.5,"sma_60":29660.0,"sma_120":31181.25},{"date":"2025-11-11","open":29185,"high":29577,"low":29136,"close":29185,"volume":1698,"rsi_14":53.15,"sma_20":29527.5,"sma_60":29670.83,"sma_120":31190.42},{"date":"2025-11-12","open":29136,"high":29626,"low":29136,"close":29185,"volume":1232,"rsi_14":53.15,"sma_20":29540.0,"sma_60":29685.0,"sma_120":31193.75},{"date":"2025-11-13","open":29087,"high":29822,"low":28989,"close":29332,"volume":931,"rsi_14":50.74,"sma_20":29567.5,"sma_60":29700.83,"sma_120":31202.92},{"date":"2025-11-14","open":29185,"high":29626,"low":28696,"close":28745,"volume":2414,"rsi_14":39.23,"sma_20":29595.0,"sma_60":29694.17,"sma_120":31201.25},{"date":"2025-11-17","open":28745,"high":29087,"low":28353,"close":28696,"volume":1790,"rsi_14":43.22,"sma_20":29625.0,"sma_60":29693.33,"sma_120":31195.0},{"date":"2025-11-18","open":28696,"high":28696,"low":28108,"close":28255,"volume":4584,"rsi_14":27.62,"sma_20":29640.0,"sma_60":29680.0,"sma_120":31194.58},{"date":"2025-11-19","open":28304,"high":28696,"low":27912,"close":28451,"volume":2359,"rsi_14":35.48,"sma_20":29625.0,"sma_60":29676.67,"sma_120":31178.75},{"date":"2025-11-20","open":28451,"high":29087,"low":28451,"close":28892,"volume":1907,"rsi_14":43.3,"sma_20":29632.5,"sma_60":29677.5,"sma_120":31163.33},{"date":"2025-11-21","open":27912,"high":28451,"low":27863,"close":27863,"volume":2711,"rsi_14":41.58,"sma_20":29562.5,"sma_60":29655.83,"sma_120":31140.42},{"date":"2025-11-24","open":27912,"high":28696,"low":27912,"close":28206,"volume":1410,"rsi_14":47.12,"sma_20":29465.0,"sma_60":29635.0,"sma_120":31118.75},{"date":"2025-11-25","open":29087,"high":29087,"low":27814,"close":28255,"volume":1921,"rsi_14":51.55,"sma_20":29402.5,"sma_60":29623.33,"sma_120":31093.33},{"date":"2025-11-26","open":29038,"high":29038,"low":28745,"close":28989,"volume":1765,"rsi_14":55.66,"sma_20":29322.5,"sma_60":29620.0,"sma_120":31079.17},{"date":"2025-11-27","open":28989,"high":29234,"low":28255,"close":28255,"volume":2726,"rsi_14":50.43,"sma_20":29245.0,"sma_60":29607.5,"sma_120":31055.0},{"date":"2025-11-28","open":28304,"high":28843,"low":28304,"close":28696,"volume":701,"rsi_14":46.3,"sma_20":29202.5,"sma_60":29604.17,"sma_120":31032.08},{"date":"2025-12-01","open":28745,"high":28745,"low":27912,"close":28598,"volume":968,"rsi_14":44.44,"sma_20":29197.5,"sma_60":29603.33,"sma_120":31017.5},{"date":"2025-12-02","open":28598,"high":28696,"low":28304,"close":28598,"volume":2504,"rsi_14":44.44,"sma_20":29202.5,"sma_60":29600.0,"sma_120":31003.75},{"date":"2025-12-03","open":28647,"high":29185,"low":28647,"close":28941,"volume":1465,"rsi_14":46.43,"sma_20":29245.0,"sma_60":29603.33,"sma_120":30982.92},{"date":"2025-12-04","open":29332,"high":29381,"low":28794,"close":29185,"volume":1260,"rsi_14":54.29,"sma_20":29285.0,"sma_60":29601.67,"sma_120":30962.5},{"date":"2025-12-05","open":29185,"high":30410,"low":28794,"close":29822,"volume":3639,"rsi_14":59.83,"sma_20":29367.5,"sma_60":29610.83,"sma_120":30947.5},{"date":"2025-12-08","open":29871,"high":30263,"low":29871,"close":30263,"volume":1239,"rsi_14":67.52,"sma_20":29427.5,"sma_60":29625.0,"sma_120":30942.08},{"date":"2025-12-09","open":30312,"high":30605,"low":30263,"close":30605,"volume":3199,"rsi_14":68.33,"sma_20":29500.0,"sma_60":29644.17,"sma_120":30919.58},{"date":"2025-12-10","open":30850,"high":31634,"low":30752,"close":30752,"volume":2230,"rsi_14":66.67,"sma_20":29580.0,"sma_60":29664.17,"sma_120":30890.83},{"date":"2025-12-11","open":30801,"high":31144,"low":29381,"close":31144,"volume":2121,"rsi_14":83.17,"sma_20":29672.5,"sma_60":29685.83,"sma_120":30867.5},{"date":"2025-12-12","open":31144,"high":31928,"low":31144,"close":31683,"volume":2842,"rsi_14":83.81,"sma_20":29822.5,"sma_60":29711.67,"sma_120":30867.5},{"date":"2025-12-15","open":31438,"high":31683,"low":30948,"close":31389,"volume":2089,"rsi_14":79.09,"sma_20":29960.0,"sma_60":29732.5,"sma_120":30869.58},{"date":"2025-12-16","open":31389,"high":31389,"low":30116,"close":30459,"volume":2105,"rsi_14":63.16,"sma_20":30072.5,"sma_60":29731.67,"sma_120":30863.33},{"date":"2025-12-17","open":30899,"high":31438,"low":30899,"close":31095,"volume":1792,"rsi_14":75.89,"sma_20":30207.5,"sma_60":29745.0,"sma_120":30850.42},{"date":"2025-12-18","open":31095,"high":31389,"low":30508,"close":30948,"volume":1713,"rsi_14":71.7,"sma_20":30312.5,"sma_60":29750.0,"sma_120":30805.42},{"date":"2025-12-19","open":31046,"high":31487,"low":30850,"close":31095,"volume":696,"rsi_14":73.83,"sma_20":30477.5,"sma_60":29767.5,"sma_120":30753.75},{"date":"2025-12-22","open":31242,"high":31438,"low":31046,"close":31144,"volume":497,"rsi_14":74.07,"sma_20":30627.5,"sma_60":29786.67,"sma_120":30716.67},{"date":"2025-12-23","open":31095,"high":31291,"low":30605,"close":31291,"volume":1000,"rsi_14":73.08,"sma_20":30782.5,"sma_60":29817.5,"sma_120":30696.67},{"date":"2025-12-24","open":31536,"high":31830,"low":30361,"close":30361,"volume":1538,"rsi_14":60.17,"sma_20":30852.5,"sma_60":29840.0,"sma_120":30657.5},{"date":"2025-12-26","open":30410,"high":30948,"low":29577,"close":29675,"volume":1361,"rsi_14":48.74,"sma_20":30925.0,"sma_60":29859.17,"sma_120":30618.75},{"date":"2025-12-29","open":29724,"high":30263,"low":29087,"close":29724,"volume":1229,"rsi_14":45.05,"sma_20":30977.5,"sma_60":29890.83,"sma_120":30581.67},{"date":"2025-12-30","open":28745,"high":30459,"low":28745,"close":29871,"volume":2087,"rsi_14":42.99,"sma_20":31042.5,"sma_60":29922.5,"sma_120":30553.33},{"date":"2026-01-02","open":29822,"high":29871,"low":28892,"close":29087,"volume":3977,"rsi_14":35.83,"sma_20":31067.5,"sma_60":29935.83,"sma_120":30524.17},{"date":"2026-01-05","open":29136,"high":30018,"low":28989,"close":29675,"volume":1451,"rsi_14":37.9,"sma_20":31105.0,"sma_60":29935.0,"sma_120":30493.75},{"date":"2026-01-06","open":29724,"high":29822,"low":29332,"close":29381,"volume":1822,"rsi_14":30.25,"sma_20":31115.0,"sma_60":29945.83,"sma_120":30460.0},{"date":"2026-01-07","open":29381,"high":30508,"low":29185,"close":30508,"volume":3507,"rsi_14":43.38,"sma_20":31150.0,"sma_60":29984.17,"sma_120":30434.58},{"date":"2026-01-08","open":29871,"high":29920,"low":29381,"close":29430,"volume":1903,"rsi_14":42.45,"sma_20":31107.5,"sma_60":30005.83,"sma_120":30401.67},{"date":"2026-01-09","open":29283,"high":30556,"low":29234,"close":30508,"volume":3083,"rsi_14":45.95,"sma_20":31102.5,"sma_60":30043.33,"sma_120":30377.5},{"date":"2026-01-12","open":30508,"high":31977,"low":29920,"close":31144,"volume":3251,"rsi_14":51.27,"sma_20":31122.5,"sma_60":30080.83,"sma_120":30358.33},{"date":"2026-01-13","open":33005,"high":33005,"low":30263,"close":30801,"volume":4049,"rsi_14":48.15,"sma_20":31105.0,"sma_60":30115.0,"sma_120":30336.25},{"date":"2026-01-14","open":30801,"high":31977,"low":30214,"close":30850,"volume":1125,"rsi_14":48.15,"sma_20":31062.5,"sma_60":30160.0,"sma_120":30315.42},{"date":"2026-01-15","open":31340,"high":31340,"low":30508,"close":30948,"volume":1254,"rsi_14":47.83,"sma_20":31040.0,"sma_60":30208.33,"sma_120":30291.25},{"date":"2026-01-16","open":30654,"high":31487,"low":30556,"close":31487,"volume":3279,"rsi_14":64.42,"sma_20":29345.0,"sma_60":29652.5,"sma_120":31042.08},{"date":"2026-01-19","open":32270,"high":32368,"low":31585,"close":32221,"volume":6567,"rsi_14":66.88,"sma_20":31150.0,"sma_60":30327.5,"sma_120":30276.25},{"date":"2026-01-20","open":31634,"high":32515,"low":31193,"close":32123,"volume":2748,"rsi_14":65.81,"sma_20":31210.0,"sma_60":30385.0,"sma_120":30274.17},{"date":"2026-01-21","open":31144,"high":32760,"low":31144,"close":32075,"volume":1879,"rsi_14":64.71,"sma_20":31260.0,"sma_60":30433.33,"sma_120":30267.5},{"date":"2026-01-22","open":31830,"high":32613,"low":31340,"close":32319,"volume":2749,"rsi_14":73.24,"sma_20":31320.0,"sma_60":30470.83,"sma_120":30266.67},{"date":"2026-01-23","open":31389,"high":35453,"low":31389,"close":34082,"volume":7677,"rsi_14":77.11,"sma_20":31462.5,"sma_60":30549.17,"sma_120":30287.08},{"date":"2026-01-26","open":34768,"high":34768,"low":32858,"close":33005,"volume":2256,"rsi_14":70.33,"sma_20":31597.5,"sma_60":30590.83,"sma_120":30294.58},{"date":"2026-01-27","open":33054,"high":33690,"low":33054,"close":33201,"volume":1604,"rsi_14":66.87,"sma_20":31777.5,"sma_60":30649.17,"sma_120":30303.75},{"date":"2026-01-28","open":33593,"high":33593,"low":32638,"close":33299,"volume":1787,"rsi_14":77.62,"sma_20":31960.0,"sma_60":30713.33,"sma_120":30312.92},{"date":"2026-01-29","open":33299,"high":33299,"low":31389,"close":33250,"volume":4054,"rsi_14":72.95,"sma_20":32132.5,"sma_60":30790.83,"sma_120":30340.42},{"date":"2026-01-30","open":34768,"high":34768,"low":32026,"close":32760,"volume":3153,"rsi_14":63.87,"sma_20":32320.0,"sma_60":30863.33,"sma_120":30361.25},{"date":"2026-02-02","open":32319,"high":34033,"low":30850,"close":31879,"volume":4384,"rsi_14":58.46,"sma_20":32432.5,"sma_60":30927.5,"sma_120":30368.33},{"date":"2026-02-03","open":33739,"high":33739,"low":31879,"close":31928,"volume":2261,"rsi_14":58.46,"sma_20":32562.5,"sma_60":30987.5,"sma_120":30368.33},{"date":"2026-02-04","open":33250,"high":33250,"low":31928,"close":32613,"volume":6388,"rsi_14":68.82,"sma_20":29555.0,"sma_60":29717.5,"sma_120":31062.5},{"date":"2026-02-05","open":32809,"high":32809,"low":32026,"close":32613,"volume":1834,"rsi_14":68.31,"sma_20":29785.0,"sma_60":29783.33,"sma_120":31072.92},{"date":"2026-02-06","open":32564,"high":33054,"low":30850,"close":32760,"volume":2126,"rsi_14":73.56,"sma_20":30007.5,"sma_60":29842.5,"sma_120":31082.92},{"date":"2026-02-09","open":34229,"high":35160,"low":33054,"close":34817,"volume":6095,"rsi_14":79.07,"sma_20":30345.0,"sma_60":29936.67,"sma_120":31110.42},{"date":"2026-02-10","open":34817,"high":35698,"low":34817,"close":35209,"volume":3809,"rsi_14":83.18,"sma_20":30657.5,"sma_60":30035.0,"sma_120":31147.08},{"date":"2026-02-11","open":35747,"high":37510,"low":35747,"close":36237,"volume":3644,"rsi_14":84.42,"sma_20":31017.5,"sma_60":30150.0,"sma_120":31172.5},{"date":"2026-02-12","open":36139,"high":36776,"low":35062,"close":35796,"volume":2441,"rsi_14":80.52,"sma_20":31355.0,"sma_60":30255.83,"sma_120":31186.67},{"date":"2026-02-13","open":35845,"high":36727,"low":35698,"close":36237,"volume":2211,"rsi_14":89.04,"sma_20":31707.5,"sma_60":30364.17,"sma_120":31206.67},{"date":"2026-02-19","open":37069,"high":37069,"low":36384,"close":37020,"volume":2142,"rsi_14":89.47,"sma_20":32130.0,"sma_60":30480.83,"sma_120":31252.08},{"date":"2026-02-20","open":37118,"high":37461,"low":36873,"close":37216,"volume":2093,"rsi_14":89.61,"sma_20":32565.0,"sma_60":30600.83,"sma_120":31303.75},{"date":"2026-02-23","open":37216,"high":39616,"low":37216,"close":37706,"volume":5569,"rsi_14":89.38,"sma_20":33047.5,"sma_60":30723.33,"sma_120":31359.17},{"date":"2026-02-24","open":37706,"high":38147,"low":37510,"close":38147,"volume":2651,"rsi_14":95.91,"sma_20":33542.5,"sma_60":30856.67,"sma_120":31406.25},{"date":"2026-02-25","open":37853,"high":39077,"low":37510,"close":38832,"volume":6422,"rsi_14":94.38,"sma_20":35457.5,"sma_60":32567.5,"sma_120":31095.42},{"date":"2026-02-26","open":38196,"high":39861,"low":38196,"close":39763,"volume":5869,"rsi_14":95.19,"sma_20":34657.5,"sma_60":31160.83,"sma_120":31450.42},{"date":"2026-02-27","open":38930,"high":39126,"low":37706,"close":38881,"volume":2749,"rsi_14":85.16,"sma_20":36092.5,"sma_60":32931.67,"sma_120":31269.58},{"date":"2026-03-03","open":37265,"high":39224,"low":37020,"close":37020,"volume":3045,"rsi_14":70.45,"sma_20":36282.5,"sma_60":33073.33,"sma_120":31338.75},{"date":"2026-03-04","open":35062,"high":35453,"low":32417,"close":32760,"volume":5868,"rsi_14":50.0,"sma_20":36257.5,"sma_60":33144.17,"sma_120":31373.75},{"date":"2026-03-05","open":34229,"high":35257,"low":33837,"close":34719,"volume":1680,"rsi_14":49.67,"sma_20":36357.5,"sma_60":33248.33,"sma_120":31424.17},{"date":"2026-03-06","open":34278,"high":35160,"low":34033,"close":34278,"volume":3602,"rsi_14":46.86,"sma_20":36480.0,"sma_60":33339.17,"sma_120":31471.25},{"date":"2026-03-09","open":33005,"high":33005,"low":31340,"close":31732,"volume":5334,"rsi_14":36.23,"sma_20":36470.0,"sma_60":33382.5,"sma_120":31492.08},{"date":"2026-03-10","open":33397,"high":34474,"low":32613,"close":33690,"volume":6651,"rsi_14":44.11,"sma_20":36525.0,"sma_60":33448.33,"sma_120":31529.58},{"date":"2026-03-11","open":34278,"high":36090,"low":34278,"close":34915,"volume":3294,"rsi_14":46.46,"sma_20":36642.5,"sma_60":33527.5,"sma_120":31576.25},{"date":"2026-03-12","open":34278,"high":37020,"low":33935,"close":34964,"volume":3397,"rsi_14":44.26,"sma_20":36755.0,"sma_60":33601.67,"sma_120":31622.92},{"date":"2026-03-13","open":34278,"high":36335,"low":33593,"close":35111,"volume":3789,"rsi_14":44.11,"sma_20":36770.0,"sma_60":33675.83,"sma_120":31670.0},{"date":"2026-03-16","open":34964,"high":35698,"low":33544,"close":34670,"volume":1861,"rsi_14":41.48,"sma_20":36742.5,"sma_60":32294.17,"sma_120":31545.83},{"date":"2026-03-17","open":34278,"high":35257,"low":34278,"close":34719,"volume":1095,"rsi_14":40.17,"sma_20":36665.0,"sma_60":32403.33,"sma_120":31557.5},{"date":"2026-03-18","open":34278,"high":37461,"low":34278,"close":37363,"volume":4439,"rsi_14":46.21,"sma_20":36745.0,"sma_60":32546.67,"sma_120":31591.25},{"date":"2026-03-19","open":35796,"high":37608,"low":35747,"close":36873,"volume":4033,"rsi_14":42.38,"sma_20":36777.5,"sma_60":32684.17,"sma_120":31620.83},{"date":"2026-03-20","open":39861,"high":44757,"low":38587,"close":44659,"volume":54147,"rsi_14":61.17,"sma_20":37167.5,"sma_60":32964.17,"sma_120":31717.5},{"date":"2026-03-23","open":45051,"high":45051,"low":42603,"close":42995,"volume":22739,"rsi_14":61.64,"sma_20":37462.5,"sma_60":33217.5,"sma_120":31795.83},{"date":"2026-03-24","open":42995,"high":42995,"low":38979,"close":39175,"volume":14333,"rsi_14":62.72,"sma_20":37537.5,"sma_60":33408.33,"sma_120":31848.75},{"date":"2026-03-25","open":40546,"high":44806,"low":40301,"close":43141,"volume":27972,"rsi_14":65.47,"sma_20":37792.5,"sma_60":33653.33,"sma_120":31939.17},{"date":"2026-03-26","open":43043,"high":43141,"low":41623,"close":42162,"volume":3870,"rsi_14":64.2,"sma_20":37962.5,"sma_60":33881.67,"sma_120":32022.5},{"date":"2026-03-27","open":42211,"high":42505,"low":40889,"close":42260,"volume":5318,"rsi_14":70.79,"sma_20":38090.0,"sma_60":34103.33,"sma_120":32102.5},{"date":"2026-03-30","open":40850,"high":45700,"low":40250,"close":44500,"volume":12678,"rsi_14":70.04,"sma_20":38330.0,"sma_60":34332.5,"sma_120":32197.5},{"date":"2026-03-31","open":45050,"high":45650,"low":43150,"close":43800,"volume":9569,"rsi_14":66.53,"sma_20":38630.0,"sma_60":34560.83,"sma_120":32292.92},{"date":"2026-04-01","open":46500,"high":47350,"low":45500,"close":46900,"volume":15038,"rsi_14":70.22,"sma_20":39302.5,"sma_60":34822.5,"sma_120":32410.42},{"date":"2026-04-02","open":47000,"high":48150,"low":45200,"close":45550,"volume":9133,"rsi_14":66.78,"sma_20":39807.5,"sma_60":35075.0,"sma_120":32516.67},{"date":"2026-04-03","open":46950,"high":50300,"low":46950,"close":49050,"volume":40462,"rsi_14":71.36,"sma_20":40510.0,"sma_60":35390.0,"sma_120":32651.25},{"date":"2026-04-06","open":50000,"high":51000,"low":49500,"close":50100,"volume":10385,"rsi_14":72.23,"sma_20":41395.0,"sma_60":35736.67,"sma_120":32813.33},{"date":"2026-04-07","open":50200,"high":50200,"low":47850,"close":48650,"volume":10114,"rsi_14":66.56,"sma_20":42107.5,"sma_60":36062.5,"sma_120":32960.83},{"date":"2026-04-08","open":51900,"high":58500,"low":50200,"close":56900,"volume":122570,"rsi_14":74.4,"sma_20":43170.0,"sma_60":36532.5,"sma_120":33170.83},{"date":"2026-04-09","open":56100,"high":57100,"low":54100,"close":56700,"volume":13936,"rsi_14":67.51,"sma_20":44220.0,"sma_60":36994.17,"sma_120":33371.67},{"date":"2026-04-10","open":59900,"high":60000,"low":55100,"close":58000,"volume":64602,"rsi_14":72.52,"sma_20":45327.5,"sma_60":37480.83,"sma_120":33587.5},{"date":"2026-04-13","open":55600,"high":58900,"low":55200,"close":57800,"volume":14354,"rsi_14":82.25,"sma_20":46447.5,"sma_60":37949.17,"sma_120":33804.58},{"date":"2026-04-14","open":58200,"high":62300,"low":55100,"close":59600,"volume":19223,"rsi_14":80.67,"sma_20":47655.0,"sma_60":38445.83,"sma_120":34058.33},{"date":"2026-04-15","open":60200,"high":62600,"low":60200,"close":60800,"volume":23603,"rsi_14":84.74,"sma_20":48787.5,"sma_60":38962.5,"sma_120":34323.75},{"date":"2026-04-16","open":60800,"high":60800,"low":56600,"close":58500,"volume":11335,"rsi_14":77.66,"sma_20":49830.0,"sma_60":39438.33,"sma_120":34569.58},{"date":"2026-04-17","open":58600,"high":59700,"low":57200,"close":59000,"volume":13017,"rsi_14":76.95,"sma_20":50500.0,"sma_60":39932.5,"sma_120":34813.33},{"date":"2026-04-20","open":58900,"high":59400,"low":57500,"close":57600,"volume":5355,"rsi_14":75.0,"sma_20":51185.0,"sma_60":40404.17,"sma_120":35048.75},{"date":"2026-04-21","open":57400,"high":61500,"low":57400,"close":60000,"volume":14150,"rsi_14":74.35,"sma_20":52185.0,"sma_60":40923.33,"sma_120":35301.67},{"date":"2026-04-22","open":59800,"high":59800,"low":57700,"close":58600,"volume":14224,"rsi_14":74.21,"sma_20":52912.5,"sma_60":41415.83,"sma_120":35546.25},{"date":"2026-04-23","open":59500,"high":60300,"low":57800,"close":58500,"volume":3933,"rsi_14":70.06,"sma_20":53685.0,"sma_60":41899.17,"sma_120":35788.33},{"date":"2026-04-24","open":58800,"high":59700,"low":56300,"close":59400,"volume":10022,"rsi_14":69.87,"sma_20":54497.5,"sma_60":42415.0,"sma_120":36035.42},{"date":"2026-04-27","open":58700,"high":59300,"low":57700,"close":58600,"volume":14491,"rsi_14":71.87,"sma_20":55202.5,"sma_60":42911.67,"sma_120":36273.33},{"date":"2026-04-28","open":58600,"high":62900,"low":58000,"close":59600,"volume":32173,"rsi_14":58.71,"sma_20":55992.5,"sma_60":43424.17,"sma_120":36523.75},{"date":"2026-04-29","open":60700,"high":60700,"low":58200,"close":60200,"volume":5811,"rsi_14":61.01,"sma_20":56657.5,"sma_60":43934.17,"sma_120":36777.08},{"date":"2026-04-30","open":59700,"high":59700,"low":57400,"close":59000,"volume":8253,"rsi_14":47.83,"sma_20":58905.0,"sma_60":48765.0,"sma_120":41759.58},{"date":"2026-05-04","open":59000,"high":59000,"low":52700,"close":54400,"volume":26135,"rsi_14":41.58,"sma_20":57597.5,"sma_60":44862.5,"sma_120":37317.92},{"date":"2026-05-06","open":54300,"high":55900,"low":52100,"close":55600,"volume":11211,"rsi_14":39.8,"sma_20":57872.5,"sma_60":45245.83,"sma_120":37532.08},{"date":"2026-05-07","open":59900,"high":60700,"low":57100,"close":60700,"volume":22923,"rsi_14":49.79,"sma_20":58475.0,"sma_60":45702.5,"sma_120":37788.75},{"date":"2026-05-08","open":59600,"high":59600,"low":55700,"close":56800,"volume":7438,"rsi_14":46.61,"sma_20":58470.0,"sma_60":46094.17,"sma_120":38011.67},{"date":"2026-05-11","open":56800,"high":56800,"low":54200,"close":54400,"volume":6618,"rsi_14":41.48,"sma_20":58355.0,"sma_60":46443.33,"sma_120":38214.17},{"date":"2026-05-12","open":55000,"high":55100,"low":50000,"close":51300,"volume":13931,"rsi_14":39.02,"sma_20":58020.0,"sma_60":46705.83,"sma_120":38390.0},{"date":"2026-05-13","open":51200,"high":51200,"low":48950,"close":49000,"volume":19516,"rsi_14":30.77,"sma_20":57580.0,"sma_60":46923.33,"sma_120":38544.17},{"date":"2026-05-14","open":49400,"high":51000,"low":48750,"close":50000,"volume":16044,"rsi_14":34.75,"sma_20":57100.0,"sma_60":47140.0,"sma_120":38704.17},{"date":"2026-05-15","open":50800,"high":50900,"low":47750,"close":48300,"volume":29632,"rsi_14":32.89,"sma_20":56475.0,"sma_60":47335.83,"sma_120":38850.0},{"date":"2026-05-18","open":47100,"high":47600,"low":45550,"close":47600,"volume":9282,"rsi_14":30.07,"sma_20":55930.0,"sma_60":47512.5,"sma_120":38987.08},{"date":"2026-05-19","open":47050,"high":47050,"low":43100,"close":46650,"volume":4926,"rsi_14":29.92,"sma_20":55312.5,"sma_60":47660.0,"sma_120":39117.92},{"date":"2026-05-20","open":45900,"high":45900,"low":43900,"close":44550,"volume":2434,"rsi_14":25.61,"sma_20":54660.0,"sma_60":47769.17,"sma_120":39228.33},{"date":"2026-05-21","open":48000,"high":48600,"low":46150,"close":48600,"volume":5132,"rsi_14":33.09,"sma_20":54090.0,"sma_60":47937.5,"sma_120":39377.5},{"date":"2026-05-22","open":50000,"high":50000,"low":48300,"close":50000,"volume":2918,"rsi_14":36.96,"sma_20":53660.0,"sma_60":48121.67,"sma_120":39538.75},{"date":"2026-05-26","open":51300,"high":52800,"low":49650,"close":50000,"volume":5497,"rsi_14":42.64,"sma_20":53235.0,"sma_60":48294.17,"sma_120":39704.58},{"date":"2026-05-27","open":50300,"high":50300,"low":47200,"close":48000,"volume":9316,"rsi_14":37.62,"sma_20":52665.0,"sma_60":48417.5,"sma_120":39857.5},{"date":"2026-05-28","open":48500,"high":48500,"low":45400,"close":47000,"volume":7408,"rsi_14":24.25,"sma_20":52085.0,"sma_60":48539.17,"sma_120":40006.25},{"date":"2026-05-29","open":47200,"high":47200,"low":45200,"close":46200,"volume":10501,"rsi_14":27.45,"sma_20":51415.0,"sma_60":48679.17,"sma_120":40154.17},{"date":"2026-06-01","open":46150,"high":46150,"low":42200,"close":43250,"volume":11660,"rsi_14":26.82,"sma_20":50567.5,"sma_60":48842.5,"sma_120":40276.25},{"date":"2026-06-02","open":43000,"high":43000,"low":40850,"close":42450,"volume":3844,"rsi_14":29.66,"sma_20":49740.0,"sma_60":48959.17,"sma_120":40389.17},{"date":"2026-06-04","open":42000,"high":44550,"low":41650,"close":43600,"volume":2501,"rsi_14":36.89,"sma_20":49200.0,"sma_60":49102.5,"sma_120":40499.58},{"date":"2026-06-05","open":43000,"high":44550,"low":41250,"close":43500,"volume":2674,"rsi_14":33.5,"sma_20":48595.0,"sma_60":49287.5,"sma_120":40617.5},{"date":"2026-06-08","open":41950,"high":41950,"low":39150,"close":40700,"volume":3237,"rsi_14":31.73,"sma_20":47595.0,"sma_60":49392.5,"sma_120":40716.25},{"date":"2026-06-09","open":40800,"high":42000,"low":40000,"close":42000,"volume":4156,"rsi_14":36.92,"sma_20":46855.0,"sma_60":49498.33,"sma_120":40826.67},{"date":"2026-06-10","open":42300,"high":42750,"low":41000,"close":42750,"volume":4550,"rsi_14":40.8,"sma_20":46272.5,"sma_60":49615.83,"sma_120":40942.08},{"date":"2026-06-11","open":42050,"high":42800,"low":40800,"close":42800,"volume":2140,"rsi_14":45.43,"sma_20":45847.5,"sma_60":49731.67,"sma_120":41052.5},{"date":"2026-06-12","open":45300,"high":46650,"low":44500,"close":45250,"volume":5419,"rsi_14":40.46,"sma_20":45660.0,"sma_60":49895.83,"sma_120":41184.58},{"date":"2026-06-15","open":47150,"high":49300,"low":46550,"close":49100,"volume":5875,"rsi_14":47.75,"sma_20":45615.0,"sma_60":50123.33,"sma_120":41353.75},{"date":"2026-06-16","open":49150,"high":55800,"low":49100,"close":55800,"volume":16030,"rsi_14":60.86,"sma_20":45990.0,"sma_60":50417.5,"sma_120":41579.58},{"date":"2026-06-17","open":59000,"high":59000,"low":52000,"close":53500,"volume":6229,"rsi_14":74.75,"sma_20":48635.0,"sma_60":51932.5,"sma_120":43072.5},{"date":"2026-06-18","open":54000,"high":54000,"low":49850,"close":51500,"volume":4655,"rsi_14":58.04,"sma_20":46527.5,"sma_60":50780.0,"sma_120":41972.08},{"date":"2026-06-19","open":51500,"high":51500,"low":46700,"close":48200,"volume":15430,"rsi_14":53.28,"sma_20":46710.0,"sma_60":50851.67,"sma_120":42129.17},{"date":"2026-06-22","open":47550,"high":49300,"low":47050,"close":49300,"volume":9785,"rsi_14":60.56,"sma_20":46745.0,"sma_60":51006.67,"sma_120":42291.25},{"date":"2026-06-23","open":48350,"high":48400,"low":38650,"close":38700,"volume":27497,"rsi_14":45.12,"sma_20":46180.0,"sma_60":50917.5,"sma_120":42357.5},{"date":"2026-06-24","open":39000,"high":40650,"low":38650,"close":40400,"volume":8047,"rsi_14":45.9,"sma_20":45700.0,"sma_60":50873.33,"sma_120":42443.33},{"date":"2026-06-25","open":41000,"high":41650,"low":38550,"close":41000,"volume":6078,"rsi_14":46.84,"sma_20":45350.0,"sma_60":50837.5,"sma_120":42525.0},{"date":"2026-06-26","open":40300,"high":40300,"low":37800,"close":39200,"volume":5216,"rsi_14":48.05,"sma_20":44960.0,"sma_60":50749.17,"sma_120":42598.33},{"date":"2026-06-29","open":38600,"high":43450,"low":38600,"close":43050,"volume":3502,"rsi_14":51.28,"sma_20":44802.5,"sma_60":50736.67,"sma_120":42705.83},{"date":"2026-06-30","open":43050,"high":44000,"low":41750,"close":42900,"volume":2121,"rsi_14":50.19,"sma_20":44785.0,"sma_60":50670.0,"sma_120":42819.17},{"date":"2026-07-01","open":43350,"high":44750,"low":43200,"close":44750,"volume":4824,"rsi_14":52.31,"sma_20":44900.0,"sma_60":50656.67,"sma_120":42949.58},{"date":"2026-07-02","open":44050,"high":44050,"low":41850,"close":43500,"volume":4156,"rsi_14":47.87,"sma_20":44895.0,"sma_60":50564.17,"sma_120":43072.92},{"date":"2026-07-03","open":42350,"high":44100,"low":41050,"close":43450,"volume":4632,"rsi_14":42.42,"sma_20":44892.5,"sma_60":50453.33,"sma_120":43193.33},{"date":"2026-07-06","open":43800,"high":45000,"low":41600,"close":45000,"volume":5827,"rsi_14":33.18,"sma_20":45107.5,"sma_60":50392.5,"sma_120":43328.33},{"date":"2026-07-07","open":44950,"high":45000,"low":42000,"close":43650,"volume":5295,"rsi_14":34.19,"sma_20":45190.0,"sma_60":50171.67,"sma_120":43444.58},{"date":"2026-07-08","open":42300,"high":42300,"low":38850,"close":40800,"volume":8292,"rsi_14":33.28,"sma_20":45092.5,"sma_60":49906.67,"sma_120":43536.25},{"date":"2026-07-09","open":40150,"high":41300,"low":39000,"close":41300,"volume":5870,"rsi_14":38.18,"sma_20":45017.5,"sma_60":49628.33,"sma_120":43632.08},{"date":"2026-07-10","open":42150,"high":42800,"low":42000,"close":42000,"volume":1780,"rsi_14":37.33,"sma_20":44855.0,"sma_60":49365.0,"sma_120":43732.5},{"date":"2026-07-13","open":41000,"high":42000,"low":38950,"close":39100,"volume":5961,"rsi_14":50.95,"sma_20":44355.0,"sma_60":49023.33,"sma_120":43813.75},{"date":"2026-07-14","open":39250,"high":39800,"low":37200,"close":39600,"volume":3568,"rsi_14":47.99,"sma_20":43545.0,"sma_60":48670.0,"sma_120":43899.58},{"date":"2026-07-15","open":39600,"high":41300,"low":39600,"close":40950,"volume":2019,"rsi_14":49.88,"sma_20":42917.5,"sma_60":48377.5,"sma_120":44000.42},{"date":"2026-07-16","open":40500,"high":40650,"low":37500,"close":39000,"volume":10667,"rsi_14":49.52,"sma_20":42292.5,"sma_60":48044.17,"sma_120":44083.33},{"date":"2026-07-20","open":38100,"high":38350,"low":36300,"close":37000,"volume":5195,"rsi_14":34.04,"sma_20":41732.5,"sma_60":47700.83,"sma_120":44145.83},{"date":"2026-07-21","open":37050,"high":38500,"low":36500,"close":38200,"volume":2589,"rsi_14":38.25,"sma_20":41177.5,"sma_60":47337.5,"sma_120":44227.08},{"date":"2026-07-22","open":38600,"high":40700,"low":38450,"close":40200,"volume":4532,"rsi_14":38.71,"sma_20":41252.5,"sma_60":47030.83,"sma_120":44322.08},{"date":"2026-07-23","open":40750,"high":43900,"low":40750,"close":43600,"volume":7386,"rsi_14":50.22,"sma_20":41412.5,"sma_60":46782.5,"sma_120":44445.0},{"date":"2026-07-24","open":42350,"high":43450,"low":41050,"close":42000,"volume":3209,"rsi_14":46.96,"sma_20":41462.5,"sma_60":46492.5,"sma_120":44548.33},{"date":"2026-07-27","open":43400,"high":43400,"low":42100,"close":42500,"volume":4303,"rsi_14":44.52,"sma_20":41627.5,"sma_60":46224.17,"sma_120":44662.08},{"date":"2026-07-28","open":41000,"high":41000,"low":37800,"close":38500,"volume":7380,"rsi_14":39.88,"sma_20":41400.0,"sma_60":45872.5,"sma_120":44738.75},{"date":"2026-07-29","open":38550,"high":38700,"low":33400,"close":34000,"volume":13436,"rsi_14":37.45,"sma_20":40955.0,"sma_60":45435.83,"sma_120":44754.17},{"date":"2026-07-30","open":34000,"high":37150,"low":34000,"close":36500,"volume":7109,"rsi_14":41.75,"sma_20":40542.5,"sma_60":45060.83,"sma_120":44779.58},{"date":"2026-07-31","open":37050,"high":39850,"low":36600,"close":39850,"volume":5329,"rsi_14":46.61,"sma_20":40360.0,"sma_60":44818.33,"sma_120":44840.42},{"date":"2026-08-03","open":39700,"high":41500,"low":39650,"close":40700,"volume":9471,"rsi_14":52.69,"sma_20":40222.5,"sma_60":44570.0,"sma_120":44907.92},{"date":"2026-08-04","open":40700,"high":43900,"low":40650,"close":43900,"volume":13136,"rsi_14":56.64,"sma_20":40167.5,"sma_60":44290.0,"sma_120":44996.25},{"date":"2026-08-05","open":44250,"high":46950,"low":44250,"close":46950,"volume":5980,"rsi_14":58.8,"sma_20":40332.5,"sma_60":44125.83,"sma_120":45110.0},{"date":"2026-08-06","open":45400,"high":47950,"low":45400,"close":47950,"volume":3692,"rsi_14":63.5,"sma_20":40690.0,"sma_60":44018.33,"sma_120":45230.83},{"date":"2026-08-07","open":47050,"high":47650,"low":46300,"close":47650,"volume":1864,"rsi_14":66.93,"sma_20":41007.5,"sma_60":43957.5,"sma_120":45331.67},{"date":"2026-08-10","open":46250,"high":47800,"low":46250,"close":47800,"volume":1397,"rsi_14":65.79,"sma_20":41297.5,"sma_60":43937.5,"sma_120":45430.42},{"date":"2026-08-11","open":47800,"high":48600,"low":47700,"close":48400,"volume":2334,"rsi_14":64.14,"sma_20":41762.5,"sma_60":43910.83,"sma_120":45525.42},{"date":"2026-08-12","open":48500,"high":49100,"low":47950,"close":48900,"volume":2256,"rsi_14":60.15,"sma_20":42227.5,"sma_60":43920.83,"sma_120":45628.33},{"date":"2026-08-13","open":47300,"high":49350,"low":47200,"close":49100,"volume":2472,"rsi_14":64.37,"sma_20":42635.0,"sma_60":43945.83,"sma_120":45729.17},{"date":"2026-08-14","open":49100,"high":49150,"low":47650,"close":48950,"volume":2558,"rsi_14":63.24,"sma_20":43132.5,"sma_60":43984.17,"sma_120":45822.08},{"date":"2026-08-18","open":48500,"high":48900,"low":45550,"close":46150,"volume":4377,"rsi_14":66.52,"sma_20":43590.0,"sma_60":44010.83,"sma_120":45890.0},{"date":"2026-08-19","open":44550,"high":47400,"low":44000,"close":47300,"volume":7063,"rsi_14":83.59,"sma_20":44045.0,"sma_60":43989.17,"sma_120":45963.33},{"date":"2026-08-20","open":47200,"high":48000,"low":45750,"close":46200,"volume":3789,"rsi_14":76.36,"sma_20":44345.0,"sma_60":43925.83,"sma_120":46023.75},{"date":"2026-08-21","open":44650,"high":46200,"low":44200,"close":46200,"volume":773,"rsi_14":71.1,"sma_20":44475.0,"sma_60":43862.5,"sma_120":46078.33},{"date":"2026-08-24","open":45300,"high":45300,"low":44350,"close":45250,"volume":728,"rsi_14":65.02,"sma_20":44637.5,"sma_60":43816.67,"sma_120":46117.08},{"date":"2026-08-25","open":45300,"high":46300,"low":43700,"close":46300,"volume":2411,"rsi_14":59.23,"sma_20":44827.5,"sma_60":43805.0,"sma_120":46172.08},{"date":"2026-08-26","open":46400,"high":48000,"low":46300,"close":48000,"volume":6173,"rsi_14":54.51,"sma_20":45302.5,"sma_60":43835.0,"sma_120":46257.08},{"date":"2026-08-27","open":48000,"high":49200,"low":47700,"close":48300,"volume":19242,"rsi_14":51.6,"sma_20":46017.5,"sma_60":43919.17,"sma_120":46380.83},{"date":"2026-08-28","open":48300,"high":48400,"low":46700,"close":47550,"volume":5620,"rsi_14":49.56,"sma_20":46570.0,"sma_60":44004.17,"sma_120":46481.67},{"date":"2026-08-31","open":46050,"high":47200,"low":44950,"close":47200,"volume":18798,"rsi_14":47.41,"sma_20":46937.5,"sma_60":44064.17,"sma_120":46583.33},{"date":"2026-09-01","open":45650,"high":47450,"low":45500,"close":47250,"volume":2101,"rsi_14":44.8,"sma_20":47265.0,"sma_60":44126.67,"sma_120":46707.08},{"date":"2026-09-02","open":47250,"high":47250,"low":45200,"close":45650,"volume":15313,"rsi_14":36.63,"sma_20":47352.5,"sma_60":44209.17,"sma_120":46800.83},{"date":"2026-09-03","open":45650,"high":47950,"low":45600,"close":47550,"volume":7747,"rsi_14":44.4,"sma_20":47382.5,"sma_60":44301.67,"sma_120":46900.0},{"date":"2026-09-04","open":47750,"high":48500,"low":47300,"close":48150,"volume":4058,"rsi_14":47.2,"sma_20":47392.5,"sma_60":44391.67,"sma_120":47003.75},{"date":"2026-09-07","open":48300,"high":50400,"low":47750,"close":50000,"volume":6810,"rsi_14":64.42,"sma_20":47510.0,"sma_60":44511.67,"sma_120":47121.67},{"date":"2026-09-08","open":51500,"high":51500,"low":49400,"close":50200,"volume":12338,"rsi_14":61.69,"sma_20":47630.0,"sma_60":44594.17,"sma_120":47245.0},{"date":"2026-09-09","open":51400,"high":51400,"low":49200,"close":51000,"volume":13813,"rsi_14":69.83,"sma_20":47760.0,"sma_60":44625.83,"sma_120":47374.58},{"date":"2026-09-10","open":49700,"high":52900,"low":49700,"close":52200,"volume":13771,"rsi_14":72.56,"sma_20":47925.0,"sma_60":44565.83,"sma_120":47491.67},{"date":"2026-09-11","open":50800,"high":54300,"low":50800,"close":54300,"volume":5592,"rsi_14":81.31,"sma_20":48185.0,"sma_60":44579.17,"sma_120":47630.42},{"date":"2026-09-14","open":53200,"high":54100,"low":52000,"close":53900,"volume":3437,"rsi_14":77.54,"sma_20":48432.5,"sma_60":44619.17,"sma_120":47699.58},{"date":"2026-09-15","open":54200,"high":56400,"low":52000,"close":56100,"volume":10051,"rsi_14":78.32,"sma_20":48930.0,"sma_60":44750.83,"sma_120":47801.25},{"date":"2026-09-16","open":56100,"high":56100,"low":53100,"close":54200,"volume":3020,"rsi_14":68.55,"sma_20":49275.0,"sma_60":44832.5,"sma_120":47919.58},{"date":"2026-09-17","open":54000,"high":54000,"low":50800,"close":51500,"volume":5700,"rsi_14":61.06,"sma_20":49540.0,"sma_60":45045.83,"sma_120":47981.67},{"date":"2026-09-18","open":52200,"high":54100,"low":51900,"close":53700,"volume":3512,"rsi_14":66.5,"sma_20":49915.0,"sma_60":45267.5,"sma_120":48070.42},{"date":"2026-09-21","open":54700,"high":54900,"low":51100,"close":53300,"volume":2985,"rsi_14":65.09,"sma_20":50317.5,"sma_60":45472.5,"sma_120":48155.0},{"date":"2026-09-22","open":53300,"high":53700,"low":52300,"close":53700,"volume":2400,"rsi_14":71.35,"sma_20":50687.5,"sma_60":45714.17,"sma_120":48231.67},{"date":"2026-09-23","open":52500,"high":53100,"low":49900,"close":52300,"volume":12990,"rsi_14":62.94,"sma_20":50902.5,"sma_60":45868.33,"sma_120":48302.5},{"date":"2026-09-28","open":49500,"high":51900,"low":49500,"close":51900,"volume":2988,"rsi_14":60.33,"sma_20":51082.5,"sma_60":46018.33,"sma_120":48344.17},{"date":"2026-09-29","open":51800,"high":51800,"low":48700,"close":51000,"volume":4397,"rsi_14":52.91,"sma_20":51255.0,"sma_60":46122.5,"sma_120":48389.58},{"date":"2026-09-30","open":51700,"high":52000,"low":48750,"close":49050,"volume":595,"rsi_14":46.97,"sma_20":51347.5,"sma_60":46215.0,"sma_120":48389.58},{"date":"2026-10-01","open":48400,"high":48900,"low":47600,"close":48500,"volume":3776,"rsi_14":43.32,"sma_20":51410.0,"sma_60":46299.17,"sma_120":48376.25},{"date":"2026-10-02","open":48150,"high":48150,"low":47500,"close":47500,"volume":1018,"rsi_14":37.3,"sma_20":51502.5,"sma_60":46340.83,"sma_120":48366.67},{"date":"2026-10-06","open":47500,"high":47800,"low":47050,"close":47150,"volume":459,"rsi_14":28.66,"sma_20":51482.5,"sma_60":46399.17,"sma_120":48285.42},{"date":"2026-10-07","open":47050,"high":47050,"low":45650,"close":45950,"volume":1189,"rsi_14":27.35,"sma_20":51372.5,"sma_60":46485.0,"sma_120":48195.83},{"date":"2026-10-08","open":45500,"high":45950,"low":43300,"close":43700,"volume":2519,"rsi_14":14.77,"sma_20":51057.5,"sma_60":46525.0,"sma_120":48076.67},{"date":"2026-10-12","open":45100,"high":45100,"low":41450,"close":43000,"volume":1619,"rsi_14":15.85,"sma_20":50697.5,"sma_60":46541.67,"sma_120":47953.33},{"date":"2026-10-13","open":41700,"high":41700,"low":39200,"close":40950,"volume":2458,"rsi_14":16.51,"sma_20":50195.0,"sma_60":46572.5,"sma_120":47797.92},{"date":"2026-10-14","open":49850,"high":49850,"low":39700,"close":43950,"volume":1061,"rsi_14":20.54,"sma_20":49782.5,"sma_60":46645.0,"sma_120":47657.5},{"date":"2026-10-15","open":39300,"high":39300,"low":37100,"close":39300,"volume":5106,"rsi_14":16.35,"sma_20":49032.5,"sma_60":46617.5,"sma_120":47497.5},{"date":"2026-10-16","open":39200,"high":40000,"low":38800,"close":39200,"volume":3269,"rsi_14":14.63,"sma_20":48297.5,"sma_60":46620.83,"sma_120":47332.5},{"date":"2026-10-19","open":39200,"high":39800,"low":38450,"close":39800,"volume":3375,"rsi_14":18.27,"sma_20":47482.5,"sma_60":46667.5,"sma_120":47184.17},{"date":"2026-10-20","open":39000,"high":39000,"low":37000,"close":38050,"volume":3024,"rsi_14":17.1,"sma_20":46675.0,"sma_60":46665.0,"sma_120":47001.25},{"date":"2026-10-21","open":38450,"high":38500,"low":37300,"close":38200,"volume":7348,"rsi_14":18.47,"sma_20":46010.0,"sma_60":46631.67,"sma_120":46831.25},{"date":"2026-10-22","open":38250,"high":39500,"low":37650,"close":38000,"volume":1219,"rsi_14":20.22,"sma_20":45225.0,"sma_60":46538.33,"sma_120":46660.42},{"date":"2026-10-23","open":37456,"high":39183,"low":36765,"close":38050,"volume":1612}],"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":"DL이앤씨2우(전환)","phase":"above-fold","symbol_resolved":true}