{"status":"ok","report":{"price_analysis":{"current":18000.0,"change_1d":-4.8,"change_7d":-8.2,"change_30d":-12.8,"high_30d":24350.0,"low_30d":17620.0,"position_in_range":6.0,"support":18293.0,"resistance":23677.0},"summary":"에이직랜드(445090)은 Technology 섹터 KR 시장 종목입니다, 시가총액 1966.87억. 현재가 18,000원, 전일 대비 -4.8%, 30일 -12.8%. ROE 10.6%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매도 3208.00, 기관 순매도 15.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE 10.6%입니다. 시가총액 1966.87억. 매출 1561.40억, 영업이익 -94.20억.","grade":"B","comment":"펀더멘탈 데이터 부족","per":null,"pbr":2.31,"roe":10.58,"eps":-620.1300000000001,"revenue":156139940884.0,"operating_income":-9419839576.0,"net_income":-6771700821.0,"market_cap":196686702000,"profit_margin":-4.34,"roa":3.91,"operating_margin":-6.03,"gross_margin":24.41,"debt_ratio":1.7049443814991043,"total_assets":230738502168.0,"total_equity":85302494109.0,"total_debt":145436008059.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 32.3로 약세 구간입니다. MACD(-666.58)가 시그널선(-296.00)을 하회합니다(데드크로스). SMA20 20938, SMA60 20353 — 혼조세입니다. 볼린저밴드 17436~24439 (현재 위치 8%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 32","rsi_14":32.265446224256294,"macd":-666.5783952547426,"macd_signal":-296.001282392442,"sma_20":20937.5,"sma_60":20353.166666666668,"bb_upper":24439.27026659374,"bb_lower":17435.72973340626,"atr_14":1457.142857142857},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -3208.00, 기관 순매수 -15.00. 30일 누적: 외국인 9.00만, 기관 1620.00.","foreign_trend":"매도","institution_trend":"매도","comment":"외국인 매도, 기관 매도","foreign_flow":-3208.0,"institutional_flow":-15.0,"data":[{"date":"2026-10-23","foreign_net":2600.0,"institution_net":1.0,"retail_net":-2601.0},{"date":"2026-10-22","foreign_net":-4938.0,"institution_net":0.0,"retail_net":4938.0},{"date":"2026-10-21","foreign_net":2104.0,"institution_net":1.0,"retail_net":-2105.0},{"date":"2026-10-20","foreign_net":-1343.0,"institution_net":0.0,"retail_net":1343.0},{"date":"2026-10-19","foreign_net":-1631.0,"institution_net":-17.0,"retail_net":1648.0},{"date":"2026-10-16","foreign_net":-1006.0,"institution_net":-9.0,"retail_net":1015.0},{"date":"2026-10-15","foreign_net":7159.0,"institution_net":70.0,"retail_net":-7229.0},{"date":"2026-10-14","foreign_net":-5999.0,"institution_net":3579.0,"retail_net":2420.0},{"date":"2026-10-13","foreign_net":1759.0,"institution_net":1.0,"retail_net":-1760.0},{"date":"2026-10-12","foreign_net":-218.0,"institution_net":-1651.0,"retail_net":1869.0},{"date":"2026-10-08","foreign_net":-1938.0,"institution_net":-843.0,"retail_net":2781.0},{"date":"2026-10-07","foreign_net":470.0,"institution_net":171.0,"retail_net":-641.0},{"date":"2026-10-06","foreign_net":3093.0,"institution_net":0.0,"retail_net":-3093.0},{"date":"2026-10-02","foreign_net":2623.0,"institution_net":-2035.0,"retail_net":-588.0},{"date":"2026-10-01","foreign_net":8928.0,"institution_net":-67.0,"retail_net":-8861.0},{"date":"2026-09-30","foreign_net":4734.0,"institution_net":0.0,"retail_net":-4734.0},{"date":"2026-09-29","foreign_net":14342.0,"institution_net":1.0,"retail_net":-14343.0},{"date":"2026-09-28","foreign_net":1363.0,"institution_net":-347.0,"retail_net":-1016.0},{"date":"2026-09-23","foreign_net":10947.0,"institution_net":1.0,"retail_net":-10948.0},{"date":"2026-09-22","foreign_net":4304.0,"institution_net":0.0,"retail_net":-4304.0},{"date":"2026-09-21","foreign_net":8624.0,"institution_net":323.0,"retail_net":-8947.0},{"date":"2026-09-18","foreign_net":-561.0,"institution_net":2272.0,"retail_net":-1711.0},{"date":"2026-09-17","foreign_net":7882.0,"institution_net":1.0,"retail_net":-7883.0},{"date":"2026-09-16","foreign_net":896.0,"institution_net":270.0,"retail_net":-1166.0},{"date":"2026-09-15","foreign_net":-1230.0,"institution_net":1.0,"retail_net":1229.0},{"date":"2026-09-14","foreign_net":3009.0,"institution_net":0.0,"retail_net":-3009.0},{"date":"2026-09-11","foreign_net":3775.0,"institution_net":4.0,"retail_net":-3779.0},{"date":"2026-09-10","foreign_net":6479.0,"institution_net":-100.0,"retail_net":-6379.0},{"date":"2026-09-09","foreign_net":5906.0,"institution_net":-7.0,"retail_net":-5899.0},{"date":"2026-09-08","foreign_net":7832.0,"institution_net":0.0,"retail_net":-7832.0}],"periods":{"d1":{"foreign_net":2600.0,"institution_net":1.0,"retail_net":-2601.0},"d3":{"foreign_net":-234.0,"institution_net":2.0,"retail_net":232.0},"d7":{"foreign_net":2945.0,"institution_net":46.0,"retail_net":-2991.0},"d14":{"foreign_net":2735.0,"institution_net":-732.0,"retail_net":-2003.0},"d30":{"foreign_net":89965.0,"institution_net":1620.0,"retail_net":-91585.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"적자 (EPS -620, PBR 2.31x) — PBR 기준 평가","metrics":[{"name":"PER","value":null,"unit":"x","sector_median":null,"industry_median":null,"percentile":null,"direction":"lower_better","note":"적자","note_detail":"EPS -620원"}]},"growth":{"grade":"B","percentile":80,"summary":"매출 +10.6%","metrics":[{"name":"매출 성장률 (QoQ)","value":10.6,"unit":"%","percentile":63,"direction":"higher_better"},{"name":"영업이익 성장률","value":366.0,"unit":"%","percentile":96,"direction":"higher_better","note":"적자 → 흑자"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 10.6%","metrics":[{"name":"ROE","value":10.58,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-6.03,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-4.34,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":3.91,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":31,"summary":"RSI 32","metrics":[{"name":"RSI (14)","value":32.3,"unit":"","percentile":32,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-12.8,"unit":"%","percentile":31,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"D","percentile":31,"summary":"유동비율 1.5x, 순차입금비율 1.2x","metrics":[{"name":"유동비율","value":1.51,"unit":"x","percentile":78,"direction":"higher_better","rating":"good","note":"≥ 1.5"},{"name":"순차입금비율","value":1.19,"unit":"x","percentile":22,"direction":"lower_better","rating":"poor","note":"≤ 0.6"},{"name":"이자보상배율","value":-6.4,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.05,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -620, PBR 2.31x) — PBR 기준 평가"},"growth":{"grade":"B","reason":"매출 +10.6%"},"profitability":{"grade":"C","reason":"ROE 10.6%"},"momentum":{"grade":"D","reason":"RSI 32"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":3.91,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":10.58,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-4.08,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":1.7,"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":24.41,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":-6.03,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-4.34,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["부채비율(부채총계/자본총계) 1.7배로 재무 리스크","MACD 데드크로스(시그널선 하회)"],"catalysts":["전분기 대비 매출 11% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["부채비율(부채총계/자본총계) 1.7배로 재무 리스크","MACD 데드크로스(시그널선 하회)"],"catalysts":["전분기 대비 매출 11% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":2.31,"per_5y_high":null,"per_5y_low":null,"per_5y_avg":null,"per_percentile":null,"pbr_5y_high":9.93,"pbr_5y_low":5.56,"pbr_5y_avg":7.52,"pbr_percentile":0.0,"per_5y_median":null,"pbr_5y_median":7.38,"history":[{"quarter":"2024-Q3","per":null,"pbr":5.76},{"quarter":"2024-Q4","per":null,"pbr":7.83},{"quarter":"2025-Q1","per":null,"pbr":6.67},{"quarter":"2025-Q2","per":null,"pbr":8.81},{"quarter":"2025-Q3","per":null,"pbr":8.65},{"quarter":"2025-Q4","per":null,"pbr":9.93},{"quarter":"2026-Q1","per":null,"pbr":6.92},{"quarter":"2026-Q2","per":null,"pbr":5.56},{"quarter":"현재","per":null,"pbr":2.31}],"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":"Technology","industry":"SEMICONDUCTORS"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[],"trailing_per_history_meta":{},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":null,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PBR","value":"2.3배"},{"label":"ROE","value":"10.6%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T23:44:42.325840+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.1058386307845066,"dividend_yield":null,"eps":826.0,"revenue":59739940884.0,"operating_income":7980160424.0,"net_income":9028299179.0,"market_cap":null,"profit_margin":0.15112668418153768,"operating_margin":0.13358165920343765,"roa":0.03912783993209128,"gross_margin":0.24411933758551657,"total_equity":85302494109.0,"total_assets":230738502168.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":6.23,"roe":-0.03617342391264999,"dividend_yield":null,"eps":-247.12,"revenue":54000000000.0,"operating_income":-3000000000.0,"net_income":-2700000000.0,"market_cap":346300000000.0,"profit_margin":-0.05,"operating_margin":-0.05555555555555555,"roa":-0.011330932252720314,"gross_margin":0.06840682396296296,"total_equity":74110437803.0,"total_assets":236593796804.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.1269294674926913,"dividend_yield":null,"eps":-640.69,"revenue":26200000000.0,"operating_income":-9900000000.0,"net_income":-7000000000.0,"market_cap":null,"profit_margin":-0.26717557251908397,"operating_margin":-0.37786259541984735,"roa":-0.03175575689771299,"gross_margin":-0.029871821183206106,"total_equity":55283151908.0,"total_assets":220969730169.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.09342693953628035,"dividend_yield":null,"eps":-558.32,"revenue":16200000000.0,"operating_income":-4500000000.0,"net_income":-6100000000.0,"market_cap":null,"profit_margin":-0.3765432098765432,"operating_margin":-0.2777777777777778,"roa":-0.032133331689804576,"gross_margin":0.1033743775308642,"total_equity":65662466302.0,"total_assets":190912144692.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.07199635970405797,"dividend_yield":null,"eps":-466.79,"revenue":14700000000.0,"operating_income":-5200000000.0,"net_income":-5100000000.0,"market_cap":null,"profit_margin":-0.3469387755102041,"operating_margin":-0.35374149659863946,"roa":-0.027492925358145393,"gross_margin":0.02140623,"total_equity":71321959570.0,"total_assets":186772465611.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.1074072659553743,"dividend_yield":null,"eps":-756.86,"revenue":15766501380.0,"operating_income":-7936194573.0,"net_income":-8269190216.0,"market_cap":null,"profit_margin":-0.5244784506529501,"operating_margin":-0.5033579981838685,"roa":-0.04783715445453185,"gross_margin":-0.10282061529873789,"total_equity":76989113748.0,"total_assets":172861247921.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.10473138386413922,"dividend_yield":null,"eps":-807.95,"revenue":46139735143.0,"operating_income":-9336613710.0,"net_income":-8827427204.0,"market_cap":null,"profit_margin":-0.19131941647782164,"operating_margin":-0.2023551648283895,"roa":-0.052829647668568284,"gross_margin":-0.06958353081242351,"total_equity":84286360767.0,"total_assets":167092297480.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.06070048950969563,"dividend_yield":null,"eps":-513.33,"revenue":14167088830.0,"operating_income":-5512523521.0,"net_income":-5608496486.0,"market_cap":null,"profit_margin":-0.395882072407391,"operating_margin":-0.3891077120464417,"roa":-0.03317287805572738,"gross_margin":-0.08004840179999069,"total_equity":92396231584.0,"total_assets":169068733698.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":-0.017779894346869086,"dividend_yield":null,"eps":-158.69,"revenue":12094387161.0,"operating_income":-3954104668.0,"net_income":-1733837577.0,"market_cap":null,"profit_margin":-0.1433588617529126,"operating_margin":-0.3269371664196884,"roa":-0.01124241071704786,"gross_margin":0.03769097341864067,"total_equity":97516753653.0,"total_assets":154222934977.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.01749960839346716,"dividend_yield":null,"eps":159.5,"revenue":21656811843.0,"operating_income":1834527671.0,"net_income":1742672625.0,"market_cap":null,"profit_margin":0.08046764397425715,"operating_margin":0.08470903678248298,"roa":0.010854050565128963,"gross_margin":0.22825539496931022,"total_equity":99583521289.0,"total_assets":160555049430.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.03723311136787221,"dividend_yield":null,"eps":333.27,"revenue":74154339770.0,"operating_income":3859958977.0,"net_income":3641164604.0,"market_cap":null,"profit_margin":0.049102515311896494,"operating_margin":0.05205304219513247,"roa":0.02276333406614062,"gross_margin":null,"total_equity":97793723657.0,"total_assets":159957438283.0}],"current_price":18000.0,"change_pct":-4.76,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2023-11-13","close":30300.0},{"date":"2023-11-14","close":31800.0},{"date":"2023-11-15","close":41300.0},{"date":"2023-11-16","close":42000.0},{"date":"2023-11-17","close":38000.0},{"date":"2023-11-20","close":40550.0},{"date":"2023-11-21","close":39200.0},{"date":"2023-11-22","close":40500.0},{"date":"2023-11-23","close":40700.0},{"date":"2023-11-24","close":45600.0},{"date":"2023-11-27","close":54400.0},{"date":"2023-11-28","close":56000.0},{"date":"2023-11-29","close":50400.0},{"date":"2023-11-30","close":51400.0},{"date":"2023-12-01","close":48500.0},{"date":"2023-12-04","close":44750.0},{"date":"2023-12-05","close":41800.0},{"date":"2023-12-06","close":44400.0},{"date":"2023-12-07","close":41450.0},{"date":"2023-12-08","close":46400.0},{"date":"2023-12-11","close":51600.0},{"date":"2023-12-12","close":48500.0},{"date":"2023-12-13","close":46750.0},{"date":"2023-12-14","close":48950.0},{"date":"2023-12-15","close":45450.0},{"date":"2023-12-18","close":46800.0},{"date":"2023-12-19","close":46500.0},{"date":"2023-12-20","close":45300.0},{"date":"2023-12-21","close":44200.0},{"date":"2023-12-22","close":48450.0},{"date":"2023-12-26","close":61100.0},{"date":"2023-12-27","close":60400.0},{"date":"2023-12-28","close":59200.0},{"date":"2024-01-02","close":60500.0},{"date":"2024-01-03","close":58200.0},{"date":"2024-01-04","close":53000.0},{"date":"2024-01-05","close":54600.0},{"date":"2024-01-08","close":49400.0},{"date":"2024-01-09","close":53900.0},{"date":"2024-01-10","close":54400.0},{"date":"2024-01-11","close":52800.0},{"date":"2024-01-12","close":53500.0},{"date":"2024-01-15","close":54200.0},{"date":"2024-01-16","close":49050.0},{"date":"2024-01-17","close":45500.0},{"date":"2024-01-18","close":49150.0},{"date":"2024-01-19","close":51900.0},{"date":"2024-01-22","close":58100.0},{"date":"2024-01-23","close":59800.0},{"date":"2024-01-24","close":54800.0},{"date":"2024-01-25","close":53400.0},{"date":"2024-01-26","close":50500.0},{"date":"2024-01-29","close":46350.0},{"date":"2024-01-30","close":48100.0},{"date":"2024-01-31","close":46000.0},{"date":"2024-02-01","close":42400.0},{"date":"2024-02-02","close":43000.0},{"date":"2024-02-05","close":40150.0},{"date":"2024-02-06","close":41700.0},{"date":"2024-02-07","close":40800.0},{"date":"2024-02-08","close":45900.0},{"date":"2024-02-13","close":52100.0},{"date":"2024-02-14","close":52900.0},{"date":"2024-02-15","close":55800.0},{"date":"2024-02-16","close":53300.0},{"date":"2024-02-19","close":51500.0},{"date":"2024-02-20","close":49800.0},{"date":"2024-02-21","close":51900.0},{"date":"2024-02-22","close":60000.0},{"date":"2024-02-23","close":72100.0},{"date":"2024-02-26","close":76200.0},{"date":"2024-02-27","close":68000.0},{"date":"2024-02-28","close":67300.0},{"date":"2024-02-29","close":66300.0},{"date":"2024-03-04","close":71800.0},{"date":"2024-03-05","close":69000.0},{"date":"2024-03-06","close":68700.0},{"date":"2024-03-07","close":75500.0},{"date":"2024-03-08","close":72500.0},{"date":"2024-03-11","close":66600.0},{"date":"2024-03-12","close":75300.0},{"date":"2024-03-13","close":74300.0},{"date":"2024-03-14","close":72000.0},{"date":"2024-03-15","close":70200.0},{"date":"2024-03-18","close":73100.0},{"date":"2024-03-19","close":68300.0},{"date":"2024-03-20","close":66300.0},{"date":"2024-03-21","close":63000.0},{"date":"2024-03-22","close":60800.0},{"date":"2024-03-25","close":58200.0},{"date":"2024-03-26","close":55700.0},{"date":"2024-03-27","close":61900.0},{"date":"2024-03-28","close":64000.0},{"date":"2024-03-29","close":60900.0},{"date":"2024-04-01","close":62000.0},{"date":"2024-04-02","close":63300.0},{"date":"2024-04-03","close":58800.0},{"date":"2024-04-04","close":58900.0},{"date":"2024-04-05","close":56400.0},{"date":"2024-04-08","close":53800.0},{"date":"2024-04-09","close":52300.0},{"date":"2024-04-11","close":53400.0},{"date":"2024-04-12","close":60300.0},{"date":"2024-04-15","close":57500.0},{"date":"2024-04-16","close":56200.0},{"date":"2024-04-17","close":58300.0},{"date":"2024-04-18","close":65100.0},{"date":"2024-04-19","close":58700.0},{"date":"2024-04-22","close":55700.0},{"date":"2024-04-23","close":54100.0},{"date":"2024-04-24","close":56700.0},{"date":"2024-04-25","close":54100.0},{"date":"2024-04-26","close":57900.0},{"date":"2024-04-29","close":57400.0},{"date":"2024-04-30","close":56800.0},{"date":"2024-05-02","close":58200.0},{"date":"2024-05-03","close":56800.0},{"date":"2024-05-07","close":58300.0},{"date":"2024-05-08","close":57800.0},{"date":"2024-05-09","close":58200.0},{"date":"2024-05-10","close":54800.0},{"date":"2024-05-13","close":51200.0},{"date":"2024-05-14","close":51300.0},{"date":"2024-05-16","close":52200.0},{"date":"2024-05-17","close":52700.0},{"date":"2024-05-20","close":50400.0},{"date":"2024-05-21","close":51100.0},{"date":"2024-05-22","close":50200.0},{"date":"2024-05-23","close":49600.0},{"date":"2024-05-24","close":45550.0},{"date":"2024-05-27","close":45850.0},{"date":"2024-05-28","close":46950.0},{"date":"2024-05-29","close":50400.0},{"date":"2024-05-30","close":47500.0},{"date":"2024-05-31","close":46750.0},{"date":"2024-06-03","close":46800.0},{"date":"2024-06-04","close":44500.0},{"date":"2024-06-05","close":44750.0},{"date":"2024-06-07","close":46150.0},{"date":"2024-06-10","close":46850.0},{"date":"2024-06-11","close":47100.0},{"date":"2024-06-12","close":45750.0},{"date":"2024-06-13","close":49650.0},{"date":"2024-06-14","close":49750.0},{"date":"2024-06-17","close":47650.0},{"date":"2024-06-18","close":47450.0},{"date":"2024-06-19","close":49800.0},{"date":"2024-06-20","close":48900.0},{"date":"2024-06-21","close":48150.0},{"date":"2024-06-24","close":47900.0},{"date":"2024-06-25","close":48250.0},{"date":"2024-06-26","close":47400.0},{"date":"2024-06-27","close":45950.0},{"date":"2024-06-28","close":44800.0},{"date":"2024-07-01","close":44400.0},{"date":"2024-07-02","close":45500.0},{"date":"2024-07-03","close":44100.0},{"date":"2024-07-04","close":43400.0},{"date":"2024-07-05","close":41750.0},{"date":"2024-07-08","close":43000.0},{"date":"2024-07-09","close":46000.0},{"date":"2024-07-10","close":47600.0},{"date":"2024-07-11","close":47100.0},{"date":"2024-07-12","close":48000.0},{"date":"2024-07-15","close":48250.0},{"date":"2024-07-16","close":50200.0},{"date":"2024-07-17","close":47650.0},{"date":"2024-07-18","close":46550.0},{"date":"2024-07-19","close":45750.0},{"date":"2024-07-22","close":43200.0},{"date":"2024-07-23","close":42600.0},{"date":"2024-07-24","close":44300.0},{"date":"2024-07-25","close":41400.0},{"date":"2024-07-26","close":42050.0},{"date":"2024-07-29","close":43150.0},{"date":"2024-07-30","close":42300.0},{"date":"2024-07-31","close":42700.0},{"date":"2024-08-01","close":42550.0},{"date":"2024-08-02","close":36750.0},{"date":"2024-08-05","close":28450.0},{"date":"2024-08-06","close":29200.0},{"date":"2024-08-07","close":28800.0},{"date":"2024-08-08","close":29000.0},{"date":"2024-08-09","close":29550.0},{"date":"2024-08-12","close":30400.0},{"date":"2024-08-13","close":29500.0},{"date":"2024-08-14","close":30850.0},{"date":"2024-08-16","close":30400.0},{"date":"2024-08-19","close":29800.0},{"date":"2024-08-20","close":32400.0},{"date":"2024-08-21","close":31450.0},{"date":"2024-08-22","close":30750.0},{"date":"2024-08-23","close":30750.0},{"date":"2024-08-26","close":30250.0},{"date":"2024-08-27","close":29900.0},{"date":"2024-08-28","close":30500.0},{"date":"2024-08-29","close":28600.0},{"date":"2024-08-30","close":30150.0},{"date":"2024-09-02","close":29000.0},{"date":"2024-09-03","close":30150.0},{"date":"2024-09-04","close":27850.0},{"date":"2024-09-05","close":27200.0},{"date":"2024-09-06","close":25800.0},{"date":"2024-09-09","close":27000.0},{"date":"2024-09-10","close":27550.0},{"date":"2024-09-11","close":27750.0},{"date":"2024-09-12","close":28900.0},{"date":"2024-09-13","close":27800.0},{"date":"2024-09-19","close":27000.0},{"date":"2024-09-20","close":26850.0},{"date":"2024-09-23","close":27100.0},{"date":"2024-09-24","close":27400.0},{"date":"2024-09-25","close":28850.0},{"date":"2024-09-26","close":29400.0},{"date":"2024-09-27","close":28700.0},{"date":"2024-09-30","close":27750.0},{"date":"2024-10-02","close":26850.0},{"date":"2024-10-04","close":27250.0},{"date":"2024-10-07","close":28050.0},{"date":"2024-10-08","close":27200.0},{"date":"2024-10-10","close":27400.0},{"date":"2024-10-11","close":27650.0},{"date":"2024-10-14","close":28300.0},{"date":"2024-10-15","close":28900.0},{"date":"2024-10-16","close":28350.0},{"date":"2024-10-17","close":36850.0},{"date":"2024-10-18","close":32500.0},{"date":"2024-10-21","close":31500.0},{"date":"2024-10-22","close":30400.0},{"date":"2024-10-23","close":31100.0},{"date":"2024-10-24","close":30850.0},{"date":"2024-10-25","close":37150.0},{"date":"2024-10-28","close":39650.0},{"date":"2024-10-29","close":38150.0},{"date":"2024-10-30","close":38700.0},{"date":"2024-10-31","close":41450.0},{"date":"2024-11-01","close":40700.0},{"date":"2024-11-04","close":41300.0},{"date":"2024-11-05","close":41000.0},{"date":"2024-11-06","close":38600.0},{"date":"2024-11-07","close":38600.0},{"date":"2024-11-08","close":38650.0},{"date":"2024-11-11","close":34950.0},{"date":"2024-11-12","close":32000.0},{"date":"2024-11-13","close":30150.0},{"date":"2024-11-14","close":28150.0},{"date":"2024-11-15","close":30650.0},{"date":"2024-11-18","close":29050.0},{"date":"2024-11-19","close":28450.0},{"date":"2024-11-20","close":27800.0},{"date":"2024-11-21","close":27150.0},{"date":"2024-11-22","close":27350.0},{"date":"2024-11-25","close":28450.0},{"date":"2024-11-26","close":28000.0},{"date":"2024-11-27","close":27100.0},{"date":"2024-11-28","close":27800.0},{"date":"2024-11-29","close":26650.0},{"date":"2024-12-02","close":27100.0},{"date":"2024-12-03","close":27850.0},{"date":"2024-12-04","close":26550.0},{"date":"2024-12-05","close":26700.0},{"date":"2024-12-06","close":25150.0},{"date":"2024-12-09","close":22050.0},{"date":"2024-12-10","close":22950.0},{"date":"2024-12-11","close":23350.0},{"date":"2024-12-12","close":24200.0},{"date":"2024-12-13","close":26150.0},{"date":"2024-12-16","close":27000.0},{"date":"2024-12-17","close":34850.0},{"date":"2024-12-18","close":37550.0},{"date":"2024-12-19","close":35600.0},{"date":"2024-12-20","close":35900.0},{"date":"2024-12-23","close":35900.0},{"date":"2024-12-24","close":34500.0},{"date":"2024-12-26","close":34150.0},{"date":"2024-12-27","close":35450.0},{"date":"2024-12-30","close":34400.0},{"date":"2025-01-02","close":36900.0},{"date":"2025-01-03","close":40450.0},{"date":"2025-01-06","close":40100.0},{"date":"2025-01-07","close":38700.0},{"date":"2025-01-08","close":38850.0},{"date":"2025-01-09","close":39300.0},{"date":"2025-01-10","close":38950.0},{"date":"2025-01-13","close":36300.0},{"date":"2025-01-14","close":37900.0},{"date":"2025-01-15","close":39650.0},{"date":"2025-01-16","close":40900.0},{"date":"2025-01-17","close":39250.0},{"date":"2025-01-20","close":39900.0},{"date":"2025-01-21","close":39000.0},{"date":"2025-01-22","close":39050.0},{"date":"2025-01-23","close":39050.0},{"date":"2025-01-24","close":38700.0},{"date":"2025-01-31","close":35700.0},{"date":"2025-02-03","close":32550.0},{"date":"2025-02-04","close":33350.0},{"date":"2025-02-05","close":34000.0},{"date":"2025-02-06","close":35150.0},{"date":"2025-02-07","close":36400.0},{"date":"2025-02-10","close":37550.0},{"date":"2025-02-11","close":36750.0},{"date":"2025-02-12","close":35900.0},{"date":"2025-02-13","close":36600.0},{"date":"2025-02-14","close":37550.0},{"date":"2025-02-17","close":38650.0},{"date":"2025-02-18","close":38700.0},{"date":"2025-02-19","close":38300.0},{"date":"2025-02-20","close":37250.0},{"date":"2025-02-21","close":36800.0},{"date":"2025-02-24","close":36050.0},{"date":"2025-02-25","close":35100.0},{"date":"2025-02-26","close":35000.0},{"date":"2025-02-27","close":33800.0},{"date":"2025-02-28","close":32450.0},{"date":"2025-03-04","close":32800.0},{"date":"2025-03-05","close":33000.0},{"date":"2025-03-06","close":31500.0},{"date":"2025-03-07","close":31750.0},{"date":"2025-03-10","close":32400.0},{"date":"2025-03-11","close":32000.0},{"date":"2025-03-12","close":33100.0},{"date":"2025-03-13","close":32450.0},{"date":"2025-03-14","close":33450.0},{"date":"2025-03-17","close":33500.0},{"date":"2025-03-18","close":32950.0},{"date":"2025-03-19","close":33650.0},{"date":"2025-03-20","close":32850.0},{"date":"2025-03-21","close":32750.0},{"date":"2025-03-24","close":32050.0},{"date":"2025-03-25","close":30650.0},{"date":"2025-03-26","close":30350.0},{"date":"2025-03-27","close":29600.0},{"date":"2025-03-28","close":28450.0},{"date":"2025-03-31","close":26750.0},{"date":"2025-04-01","close":27900.0},{"date":"2025-04-02","close":27050.0},{"date":"2025-04-03","close":26900.0},{"date":"2025-04-04","close":27050.0},{"date":"2025-04-07","close":24750.0},{"date":"2025-04-08","close":24850.0},{"date":"2025-04-09","close":24200.0},{"date":"2025-04-10","close":26300.0},{"date":"2025-04-11","close":27300.0},{"date":"2025-04-14","close":29200.0},{"date":"2025-04-15","close":29250.0},{"date":"2025-04-16","close":27800.0},{"date":"2025-04-17","close":29450.0},{"date":"2025-04-18","close":29550.0},{"date":"2025-04-21","close":34750.0},{"date":"2025-04-22","close":32850.0},{"date":"2025-04-23","close":33400.0},{"date":"2025-04-24","close":32350.0},{"date":"2025-04-25","close":32550.0},{"date":"2025-04-28","close":31250.0},{"date":"2025-04-29","close":31200.0},{"date":"2025-04-30","close":30450.0},{"date":"2025-05-02","close":31000.0},{"date":"2025-05-07","close":31200.0},{"date":"2025-05-08","close":31600.0},{"date":"2025-05-09","close":30950.0},{"date":"2025-05-12","close":31950.0},{"date":"2025-05-13","close":31400.0},{"date":"2025-05-14","close":31850.0},{"date":"2025-05-15","close":30900.0},{"date":"2025-05-16","close":30100.0},{"date":"2025-05-19","close":29750.0},{"date":"2025-05-20","close":29800.0},{"date":"2025-05-21","close":29700.0},{"date":"2025-05-22","close":28500.0},{"date":"2025-05-23","close":28350.0},{"date":"2025-05-26","close":28750.0},{"date":"2025-05-27","close":28100.0},{"date":"2025-05-28","close":29000.0},{"date":"2025-05-29","close":29050.0},{"date":"2025-05-30","close":28500.0},{"date":"2025-06-02","close":28550.0},{"date":"2025-06-04","close":30000.0},{"date":"2025-06-05","close":30900.0},{"date":"2025-06-09","close":31500.0},{"date":"2025-06-10","close":31000.0},{"date":"2025-06-11","close":31900.0},{"date":"2025-06-12","close":31800.0},{"date":"2025-06-13","close":30900.0},{"date":"2025-06-16","close":31600.0},{"date":"2025-06-17","close":32050.0},{"date":"2025-06-18","close":32350.0},{"date":"2025-06-19","close":31600.0},{"date":"2025-06-20","close":31250.0},{"date":"2025-06-23","close":30850.0},{"date":"2025-06-24","close":32150.0},{"date":"2025-06-25","close":33800.0},{"date":"2025-06-26","close":34700.0},{"date":"2025-06-27","close":32600.0},{"date":"2025-06-30","close":32750.0},{"date":"2025-07-01","close":32550.0},{"date":"2025-07-02","close":31900.0},{"date":"2025-07-03","close":32900.0},{"date":"2025-07-04","close":32350.0},{"date":"2025-07-07","close":32450.0},{"date":"2025-07-08","close":32200.0},{"date":"2025-07-09","close":31950.0},{"date":"2025-07-10","close":31900.0},{"date":"2025-07-11","close":32850.0},{"date":"2025-07-14","close":32750.0},{"date":"2025-07-15","close":33300.0},{"date":"2025-07-16","close":33000.0},{"date":"2025-07-17","close":34350.0},{"date":"2025-07-18","close":33000.0},{"date":"2025-07-21","close":32200.0},{"date":"2025-07-22","close":31400.0},{"date":"2025-07-23","close":30550.0},{"date":"2025-07-24","close":30200.0},{"date":"2025-07-25","close":29950.0},{"date":"2025-07-28","close":31950.0},{"date":"2025-07-29","close":31050.0},{"date":"2025-07-30","close":31950.0},{"date":"2025-07-31","close":31150.0},{"date":"2025-08-01","close":29800.0},{"date":"2025-08-04","close":29600.0},{"date":"2025-08-05","close":30250.0},{"date":"2025-08-06","close":30350.0},{"date":"2025-08-07","close":30500.0},{"date":"2025-08-08","close":30550.0},{"date":"2025-08-11","close":30800.0},{"date":"2025-08-12","close":30700.0},{"date":"2025-08-13","close":30950.0},{"date":"2025-08-14","close":30500.0},{"date":"2025-08-18","close":29500.0},{"date":"2025-08-19","close":28850.0},{"date":"2025-08-20","close":27900.0},{"date":"2025-08-21","close":27850.0},{"date":"2025-08-22","close":28100.0},{"date":"2025-08-25","close":28450.0},{"date":"2025-08-26","close":28650.0},{"date":"2025-08-27","close":28600.0},{"date":"2025-08-28","close":28250.0},{"date":"2025-08-29","close":28200.0},{"date":"2025-09-01","close":27700.0},{"date":"2025-09-02","close":27750.0},{"date":"2025-09-03","close":28050.0},{"date":"2025-09-04","close":28200.0},{"date":"2025-09-05","close":29000.0},{"date":"2025-09-08","close":29950.0},{"date":"2025-09-09","close":30250.0},{"date":"2025-09-10","close":30900.0},{"date":"2025-09-11","close":30200.0},{"date":"2025-09-12","close":30400.0},{"date":"2025-09-15","close":31500.0},{"date":"2025-09-16","close":31650.0},{"date":"2025-09-17","close":30750.0},{"date":"2025-09-18","close":31950.0},{"date":"2025-09-19","close":32600.0},{"date":"2025-09-22","close":32400.0},{"date":"2025-09-23","close":31850.0},{"date":"2025-09-24","close":31400.0},{"date":"2025-09-25","close":31000.0},{"date":"2025-09-26","close":29400.0},{"date":"2025-09-29","close":30050.0},{"date":"2025-09-30","close":29600.0},{"date":"2025-10-01","close":31100.0},{"date":"2025-10-02","close":32000.0},{"date":"2025-10-10","close":32600.0},{"date":"2025-10-13","close":33250.0},{"date":"2025-10-14","close":31800.0},{"date":"2025-10-15","close":32400.0},{"date":"2025-10-16","close":33800.0},{"date":"2025-10-17","close":31600.0},{"date":"2025-10-20","close":32350.0},{"date":"2025-10-21","close":31950.0},{"date":"2025-10-22","close":31700.0},{"date":"2025-10-23","close":30850.0},{"date":"2025-10-24","close":31350.0},{"date":"2025-10-27","close":32000.0},{"date":"2025-10-28","close":31300.0},{"date":"2025-10-29","close":32650.0},{"date":"2025-10-30","close":31700.0},{"date":"2025-10-31","close":31650.0},{"date":"2025-11-03","close":33000.0},{"date":"2025-11-04","close":32100.0},{"date":"2025-11-05","close":30450.0},{"date":"2025-11-06","close":30200.0},{"date":"2025-11-07","close":28900.0},{"date":"2025-11-10","close":29600.0},{"date":"2025-11-11","close":29150.0},{"date":"2025-11-12","close":29400.0},{"date":"2025-11-13","close":29450.0},{"date":"2025-11-14","close":28400.0},{"date":"2025-11-17","close":28700.0},{"date":"2025-11-18","close":27600.0},{"date":"2025-11-19","close":26800.0},{"date":"2025-11-20","close":27400.0},{"date":"2025-11-21","close":25800.0},{"date":"2025-11-24","close":25050.0},{"date":"2025-11-25","close":28000.0},{"date":"2025-11-26","close":28400.0},{"date":"2025-11-27","close":27800.0},{"date":"2025-11-28","close":28550.0},{"date":"2025-12-01","close":29000.0},{"date":"2025-12-02","close":29600.0},{"date":"2025-12-03","close":29600.0},{"date":"2025-12-04","close":28750.0},{"date":"2025-12-05","close":28900.0},{"date":"2025-12-08","close":30000.0},{"date":"2025-12-09","close":29050.0},{"date":"2025-12-10","close":28450.0},{"date":"2025-12-11","close":28200.0},{"date":"2025-12-12","close":27500.0},{"date":"2025-12-15","close":27200.0},{"date":"2025-12-16","close":26600.0},{"date":"2025-12-17","close":26750.0},{"date":"2025-12-18","close":26100.0},{"date":"2025-12-19","close":25950.0},{"date":"2025-12-22","close":26900.0},{"date":"2025-12-23","close":26800.0},{"date":"2025-12-24","close":26300.0},{"date":"2025-12-26","close":27350.0},{"date":"2025-12-29","close":28000.0},{"date":"2025-12-30","close":28600.0},{"date":"2026-01-02","close":29250.0},{"date":"2026-01-05","close":28750.0},{"date":"2026-01-06","close":29250.0},{"date":"2026-01-07","close":28200.0},{"date":"2026-01-08","close":29650.0},{"date":"2026-01-09","close":28550.0},{"date":"2026-01-12","close":28450.0},{"date":"2026-01-13","close":28100.0},{"date":"2026-01-14","close":27800.0},{"date":"2026-01-15","close":28700.0},{"date":"2026-01-16","close":29000.0},{"date":"2026-01-19","close":30000.0},{"date":"2026-01-20","close":29400.0},{"date":"2026-01-21","close":28350.0},{"date":"2026-01-22","close":30050.0},{"date":"2026-01-23","close":30600.0},{"date":"2026-01-26","close":32100.0},{"date":"2026-01-27","close":32250.0},{"date":"2026-01-28","close":33700.0},{"date":"2026-01-29","close":33250.0},{"date":"2026-01-30","close":31800.0},{"date":"2026-02-02","close":30350.0},{"date":"2026-02-03","close":32250.0},{"date":"2026-02-04","close":33250.0},{"date":"2026-02-05","close":30750.0},{"date":"2026-02-06","close":30250.0},{"date":"2026-02-09","close":32300.0},{"date":"2026-02-10","close":31300.0},{"date":"2026-02-11","close":30950.0},{"date":"2026-02-12","close":31050.0},{"date":"2026-02-13","close":30600.0},{"date":"2026-02-19","close":32800.0},{"date":"2026-02-20","close":31950.0},{"date":"2026-02-23","close":31800.0},{"date":"2026-02-24","close":32100.0},{"date":"2026-02-25","close":31800.0},{"date":"2026-02-26","close":31650.0},{"date":"2026-02-27","close":30900.0},{"date":"2026-03-03","close":28450.0},{"date":"2026-03-04","close":23700.0},{"date":"2026-03-05","close":27450.0},{"date":"2026-03-06","close":28750.0},{"date":"2026-03-09","close":26000.0},{"date":"2026-03-10","close":27800.0},{"date":"2026-03-11","close":28800.0},{"date":"2026-03-12","close":28400.0},{"date":"2026-03-13","close":28900.0},{"date":"2026-03-16","close":28350.0},{"date":"2026-03-17","close":28150.0},{"date":"2026-03-18","close":28700.0},{"date":"2026-03-19","close":27900.0},{"date":"2026-03-20","close":28000.0},{"date":"2026-03-23","close":26550.0},{"date":"2026-03-24","close":27150.0},{"date":"2026-03-25","close":28850.0},{"date":"2026-03-26","close":27850.0},{"date":"2026-03-27","close":27200.0},{"date":"2026-03-30","close":27600.0},{"date":"2026-03-31","close":26750.0},{"date":"2026-04-01","close":28300.0},{"date":"2026-04-02","close":26600.0},{"date":"2026-04-03","close":26900.0},{"date":"2026-04-06","close":26850.0},{"date":"2026-04-07","close":27100.0},{"date":"2026-04-08","close":28400.0},{"date":"2026-04-09","close":27300.0},{"date":"2026-04-10","close":27300.0},{"date":"2026-04-13","close":27000.0},{"date":"2026-04-14","close":28600.0},{"date":"2026-04-15","close":28650.0},{"date":"2026-04-16","close":29700.0},{"date":"2026-04-17","close":29350.0},{"date":"2026-04-20","close":28900.0},{"date":"2026-04-21","close":30100.0},{"date":"2026-04-22","close":30700.0},{"date":"2026-04-23","close":29800.0},{"date":"2026-04-24","close":30750.0},{"date":"2026-04-27","close":31600.0},{"date":"2026-04-28","close":30650.0},{"date":"2026-04-29","close":29900.0},{"date":"2026-04-30","close":29950.0},{"date":"2026-05-04","close":31700.0},{"date":"2026-05-06","close":31400.0},{"date":"2026-05-07","close":31400.0},{"date":"2026-05-08","close":31000.0},{"date":"2026-05-11","close":30150.0},{"date":"2026-05-12","close":29250.0},{"date":"2026-05-13","close":30250.0},{"date":"2026-05-14","close":29800.0},{"date":"2026-05-15","close":27200.0},{"date":"2026-05-18","close":27900.0},{"date":"2026-05-19","close":26600.0},{"date":"2026-05-20","close":29500.0},{"date":"2026-05-21","close":28650.0},{"date":"2026-05-22","close":29150.0},{"date":"2026-05-26","close":31000.0},{"date":"2026-05-27","close":30550.0},{"date":"2026-05-28","close":29000.0},{"date":"2026-05-29","close":29900.0},{"date":"2026-06-01","close":29800.0},{"date":"2026-06-02","close":31350.0},{"date":"2026-06-04","close":31050.0},{"date":"2026-06-05","close":28200.0},{"date":"2026-06-08","close":24600.0},{"date":"2026-06-09","close":27300.0},{"date":"2026-06-10","close":25900.0},{"date":"2026-06-11","close":27050.0},{"date":"2026-06-12","close":29500.0},{"date":"2026-06-15","close":30650.0},{"date":"2026-06-16","close":30900.0},{"date":"2026-06-17","close":31600.0},{"date":"2026-06-18","close":29850.0},{"date":"2026-06-19","close":27350.0},{"date":"2026-06-22","close":27000.0},{"date":"2026-06-23","close":23750.0},{"date":"2026-06-24","close":23400.0},{"date":"2026-06-25","close":22950.0},{"date":"2026-06-26","close":20800.0},{"date":"2026-06-29","close":27000.0},{"date":"2026-06-30","close":24700.0},{"date":"2026-07-01","close":23850.0},{"date":"2026-07-02","close":21200.0},{"date":"2026-07-03","close":20450.0},{"date":"2026-07-06","close":19420.0},{"date":"2026-07-07","close":19050.0},{"date":"2026-07-08","close":17300.0},{"date":"2026-07-09","close":21400.0},{"date":"2026-07-10","close":25000.0},{"date":"2026-07-13","close":20900.0},{"date":"2026-07-14","close":20600.0},{"date":"2026-07-15","close":23950.0},{"date":"2026-07-16","close":21850.0},{"date":"2026-07-20","close":20100.0},{"date":"2026-07-21","close":20700.0},{"date":"2026-07-22","close":19670.0},{"date":"2026-07-23","close":20100.0},{"date":"2026-07-24","close":18780.0},{"date":"2026-07-27","close":19870.0},{"date":"2026-07-28","close":17630.0},{"date":"2026-07-29","close":15400.0},{"date":"2026-07-30","close":14720.0},{"date":"2026-07-31","close":17520.0},{"date":"2026-08-03","close":17380.0},{"date":"2026-08-04","close":17930.0},{"date":"2026-08-05","close":19300.0},{"date":"2026-08-06","close":18810.0},{"date":"2026-08-07","close":18260.0},{"date":"2026-08-10","close":19500.0},{"date":"2026-08-11","close":19430.0},{"date":"2026-08-12","close":19910.0},{"date":"2026-08-13","close":20950.0},{"date":"2026-08-14","close":23550.0},{"date":"2026-08-18","close":23600.0},{"date":"2026-08-19","close":22200.0},{"date":"2026-08-20","close":21700.0},{"date":"2026-08-21","close":20400.0},{"date":"2026-08-24","close":20500.0},{"date":"2026-08-25","close":21400.0},{"date":"2026-08-26","close":21300.0},{"date":"2026-08-27","close":21450.0},{"date":"2026-08-28","close":21000.0},{"date":"2026-08-31","close":20750.0},{"date":"2026-09-01","close":20600.0},{"date":"2026-09-02","close":19800.0},{"date":"2026-09-03","close":19730.0},{"date":"2026-09-04","close":20150.0},{"date":"2026-09-07","close":20350.0},{"date":"2026-09-08","close":20650.0},{"date":"2026-09-09","close":21150.0},{"date":"2026-09-10","close":21400.0},{"date":"2026-09-11","close":20650.0},{"date":"2026-09-14","close":20200.0},{"date":"2026-09-15","close":20100.0},{"date":"2026-09-16","close":19900.0},{"date":"2026-09-17","close":20550.0},{"date":"2026-09-18","close":21000.0},{"date":"2026-09-21","close":21750.0},{"date":"2026-09-22","close":21900.0},{"date":"2026-09-23","close":21900.0},{"date":"2026-09-28","close":21300.0},{"date":"2026-09-29","close":22050.0},{"date":"2026-09-30","close":21850.0},{"date":"2026-10-01","close":22650.0},{"date":"2026-10-02","close":22700.0},{"date":"2026-10-06","close":23650.0},{"date":"2026-10-07","close":22900.0},{"date":"2026-10-08","close":23300.0},{"date":"2026-10-12","close":21350.0},{"date":"2026-10-13","close":20950.0},{"date":"2026-10-14","close":20100.0},{"date":"2026-10-15","close":17630.0},{"date":"2026-10-16","close":19460.0},{"date":"2026-10-19","close":19600.0},{"date":"2026-10-20","close":18850.0},{"date":"2026-10-21","close":19710.0},{"date":"2026-10-22","close":18900.0},{"date":"2026-10-23","close":18050.0}],"chart_data":[{"date":"2024-10-23","open":30400,"high":31500,"low":29550,"close":31100,"volume":385441,"rsi_14":58.03,"sma_20":29075.0,"sma_60":31047.5,"sma_120":40096.25},{"date":"2024-10-24","open":30500,"high":32300,"low":30100,"close":30850,"volume":455916,"rsi_14":59.9,"sma_20":29262.5,"sma_60":30851.67,"sma_120":39880.83},{"date":"2024-10-25","open":31150,"high":39600,"low":31150,"close":37150,"volume":6466581,"rsi_14":68.97,"sma_20":29750.0,"sma_60":30732.5,"sma_120":39739.58},{"date":"2024-10-28","open":37900,"high":43050,"low":37600,"close":39650,"volume":4234699,"rsi_14":70.86,"sma_20":30290.0,"sma_60":30703.33,"sma_120":39587.5},{"date":"2024-10-29","open":38950,"high":39500,"low":37400,"close":38150,"volume":723064,"rsi_14":69.24,"sma_20":30727.5,"sma_60":30638.33,"sma_120":39427.08},{"date":"2024-10-30","open":38450,"high":40050,"low":37200,"close":38700,"volume":1446548,"rsi_14":69.62,"sma_20":31227.5,"sma_60":30564.17,"sma_120":39276.25},{"date":"2024-10-31","open":37700,"high":46150,"low":37550,"close":41450,"volume":8970422,"rsi_14":72.04,"sma_20":31912.5,"sma_60":30550.0,"sma_120":39136.67},{"date":"2024-11-01","open":40400,"high":41750,"low":39200,"close":40700,"volume":1025791,"rsi_14":69.75,"sma_20":32605.0,"sma_60":30516.67,"sma_120":39002.5},{"date":"2024-11-04","open":42000,"high":44650,"low":40600,"close":41300,"volume":2728903,"rsi_14":69.75,"sma_20":33307.5,"sma_60":30495.83,"sma_120":38860.83},{"date":"2024-11-05","open":40850,"high":41600,"low":40050,"close":41000,"volume":578326,"rsi_14":70.3,"sma_20":33955.0,"sma_60":30566.67,"sma_120":38720.83},{"date":"2024-11-06","open":42000,"high":43950,"low":37900,"close":38600,"volume":1529886,"rsi_14":53.49,"sma_20":34525.0,"sma_60":30735.83,"sma_120":38557.5},{"date":"2024-11-07","open":38600,"high":39347,"low":35462,"close":38600,"volume":766060,"rsi_14":64.99,"sma_20":35092.5,"sma_60":30895.0,"sma_120":38423.75},{"date":"2024-11-08","open":39250,"high":41250,"low":37000,"close":38650,"volume":948601,"rsi_14":67.92,"sma_20":35642.5,"sma_60":31059.17,"sma_120":38319.17},{"date":"2024-11-11","open":38100,"high":38650,"low":34750,"close":34950,"volume":519584,"rsi_14":60.09,"sma_20":35975.0,"sma_60":31158.33,"sma_120":38182.92},{"date":"2024-11-12","open":34000,"high":34350,"low":31100,"close":32000,"volume":591546,"rsi_14":51.81,"sma_20":36130.0,"sma_60":31199.17,"sma_120":38014.58},{"date":"2024-11-13","open":31600,"high":32400,"low":30150,"close":30150,"volume":360632,"rsi_14":48.67,"sma_20":36220.0,"sma_60":31195.0,"sma_120":37826.67},{"date":"2024-11-14","open":30000,"high":30500,"low":28100,"close":28150,"volume":431844,"rsi_14":29.64,"sma_20":35785.0,"sma_60":31172.5,"sma_120":37641.25},{"date":"2024-11-15","open":28400,"high":33350,"low":28400,"close":30650,"volume":1524723,"rsi_14":29.64,"sma_20":35692.5,"sma_60":31169.17,"sma_120":37470.83},{"date":"2024-11-18","open":30900,"high":31700,"low":28200,"close":29050,"volume":567222,"rsi_14":29.5,"sma_20":35570.0,"sma_60":31146.67,"sma_120":37294.58},{"date":"2024-11-19","open":29150,"high":29250,"low":28300,"close":28450,"volume":210961,"rsi_14":26.97,"sma_20":35472.5,"sma_60":31124.17,"sma_120":37118.33},{"date":"2024-11-20","open":29100,"high":29150,"low":27700,"close":27800,"volume":223093,"rsi_14":16.13,"sma_20":35307.5,"sma_60":31047.5,"sma_120":36970.42},{"date":"2024-11-21","open":27500,"high":27550,"low":26800,"close":27150,"volume":179082,"rsi_14":16.21,"sma_20":35122.5,"sma_60":30975.83,"sma_120":36814.58},{"date":"2024-11-22","open":27300,"high":28100,"low":27200,"close":27350,"volume":169652,"rsi_14":14.5,"sma_20":34632.5,"sma_60":30919.17,"sma_120":36651.25},{"date":"2024-11-25","open":27500,"high":28950,"low":27500,"close":28450,"volume":271410,"rsi_14":19.32,"sma_20":34072.5,"sma_60":30880.83,"sma_120":36468.33},{"date":"2024-11-26","open":28300,"high":28450,"low":27500,"close":28000,"volume":145404,"rsi_14":21.35,"sma_20":33565.0,"sma_60":30843.33,"sma_120":36305.83},{"date":"2024-11-27","open":28150,"high":28250,"low":26700,"close":27100,"volume":157697,"rsi_14":19.74,"sma_20":32985.0,"sma_60":30796.67,"sma_120":36142.08},{"date":"2024-11-28","open":27100,"high":27950,"low":26800,"close":27800,"volume":96614,"rsi_14":22.67,"sma_20":32302.5,"sma_60":30751.67,"sma_120":35983.75},{"date":"2024-11-29","open":28150,"high":28350,"low":26600,"close":26650,"volume":151769,"rsi_14":26.01,"sma_20":31600.0,"sma_60":30719.17,"sma_120":35835.0},{"date":"2024-12-02","open":27250,"high":28300,"low":26900,"close":27100,"volume":138468,"rsi_14":33.45,"sma_20":30890.0,"sma_60":30668.33,"sma_120":35687.92},{"date":"2024-12-03","open":27800,"high":29700,"low":27550,"close":27850,"volume":578701,"rsi_14":41.61,"sma_20":30232.5,"sma_60":30649.17,"sma_120":35535.42},{"date":"2024-12-04","open":27000,"high":27600,"low":26300,"close":26550,"volume":210027,"rsi_14":43.85,"sma_20":29630.0,"sma_60":30589.17,"sma_120":35366.25},{"date":"2024-12-05","open":27150,"high":28150,"low":26700,"close":26700,"volume":232165,"rsi_14":31.46,"sma_20":29027.5,"sma_60":30570.0,"sma_120":35196.25},{"date":"2024-12-06","open":26700,"high":27100,"low":24400,"close":25150,"volume":273427,"rsi_14":31.6,"sma_20":28352.5,"sma_60":30535.83,"sma_120":35024.58},{"date":"2024-12-09","open":24100,"high":24350,"low":22050,"close":22050,"volume":262586,"rsi_14":25.57,"sma_20":27707.5,"sma_60":30473.33,"sma_120":34794.58},{"date":"2024-12-10","open":22200,"high":23100,"low":22200,"close":22950,"volume":225848,"rsi_14":31.84,"sma_20":27255.0,"sma_60":30405.83,"sma_120":34571.25},{"date":"2024-12-11","open":22950,"high":24000,"low":22600,"close":23350,"volume":198768,"rsi_14":35.5,"sma_20":26915.0,"sma_60":30335.83,"sma_120":34368.75},{"date":"2024-12-12","open":23800,"high":24700,"low":23500,"close":24200,"volume":221795,"rsi_14":38.55,"sma_20":26717.5,"sma_60":30276.67,"sma_120":34175.0},{"date":"2024-12-13","open":24350,"high":27200,"low":23600,"close":26150,"volume":467397,"rsi_14":42.12,"sma_20":26492.5,"sma_60":30230.83,"sma_120":33977.92},{"date":"2024-12-16","open":27700,"high":29050,"low":26350,"close":27000,"volume":472034,"rsi_14":46.67,"sma_20":26390.0,"sma_60":30217.5,"sma_120":33795.42},{"date":"2024-12-17","open":28650,"high":35100,"low":27700,"close":34850,"volume":4619897,"rsi_14":67.65,"sma_20":26710.0,"sma_60":30348.33,"sma_120":33684.58},{"date":"2024-12-18","open":33600,"high":40500,"low":33550,"close":37550,"volume":5478403,"rsi_14":70.35,"sma_20":27197.5,"sma_60":30526.67,"sma_120":33598.33},{"date":"2024-12-19","open":35400,"high":36800,"low":35050,"close":35600,"volume":900318,"rsi_14":68.08,"sma_20":27620.0,"sma_60":30668.33,"sma_120":33492.92},{"date":"2024-12-20","open":35200,"high":37350,"low":35050,"close":35900,"volume":1215710,"rsi_14":67.89,"sma_20":28047.5,"sma_60":30810.0,"sma_120":33397.08},{"date":"2024-12-23","open":36950,"high":39500,"low":35750,"close":35900,"volume":1614107,"rsi_14":66.88,"sma_20":28420.0,"sma_60":30927.5,"sma_120":33313.33},{"date":"2024-12-24","open":37200,"high":38950,"low":34100,"close":34500,"volume":997372,"rsi_14":66.6,"sma_20":28745.0,"sma_60":31012.5,"sma_120":33227.5},{"date":"2024-12-26","open":34750,"high":35200,"low":33000,"close":34150,"volume":451414,"rsi_14":65.42,"sma_20":29097.5,"sma_60":31103.33,"sma_120":33142.08},{"date":"2024-12-27","open":34150,"high":37300,"low":34100,"close":35450,"volume":981246,"rsi_14":71.55,"sma_20":29480.0,"sma_60":31231.67,"sma_120":33058.33},{"date":"2024-12-30","open":34950,"high":36150,"low":33800,"close":34400,"volume":415893,"rsi_14":78.26,"sma_20":29867.5,"sma_60":31357.5,"sma_120":32977.5},{"date":"2025-01-02","open":34600,"high":36900,"low":33500,"close":36900,"volume":573822,"rsi_14":79.74,"sma_20":30357.5,"sma_60":31518.33,"sma_120":32923.33},{"date":"2025-01-03","open":38050,"high":41700,"low":36950,"close":40450,"volume":3176668,"rsi_14":82.14,"sma_20":30987.5,"sma_60":31725.0,"sma_120":32912.5},{"date":"2025-01-06","open":40950,"high":43150,"low":38900,"close":40100,"volume":1554409,"rsi_14":80.46,"sma_20":31665.0,"sma_60":31940.0,"sma_120":32888.33},{"date":"2025-01-07","open":41100,"high":41750,"low":38650,"close":38700,"volume":644161,"rsi_14":74.56,"sma_20":32265.0,"sma_60":32128.33,"sma_120":32827.5},{"date":"2025-01-08","open":37200,"high":39300,"low":37100,"close":38850,"volume":473046,"rsi_14":73.84,"sma_20":32950.0,"sma_60":32315.0,"sma_120":32754.58},{"date":"2025-01-09","open":38850,"high":41400,"low":38400,"close":39300,"volume":888299,"rsi_14":62.75,"sma_20":33812.5,"sma_60":32498.33,"sma_120":32689.58},{"date":"2025-01-10","open":39650,"high":40600,"low":37850,"close":38950,"volume":547288,"rsi_14":54.64,"sma_20":34612.5,"sma_60":32665.83,"sma_120":32614.17},{"date":"2025-01-13","open":38300,"high":38700,"low":36300,"close":36300,"volume":248787,"rsi_14":52.22,"sma_20":35260.0,"sma_60":32798.33,"sma_120":32514.58},{"date":"2025-01-14","open":36900,"high":38350,"low":36700,"close":37900,"volume":274375,"rsi_14":55.85,"sma_20":35945.0,"sma_60":32815.83,"sma_120":32412.08},{"date":"2025-01-15","open":37700,"high":39650,"low":36950,"close":39650,"volume":444143,"rsi_14":59.95,"sma_20":36620.0,"sma_60":32935.0,"sma_120":32345.42},{"date":"2025-01-16","open":40150,"high":41600,"low":38450,"close":40900,"volume":1357697,"rsi_14":67.11,"sma_20":37315.0,"sma_60":33091.67,"sma_120":32298.33},{"date":"2025-01-17","open":41100,"high":42100,"low":39250,"close":39250,"volume":651234,"rsi_14":62.75,"sma_20":37535.0,"sma_60":33239.17,"sma_120":32244.17},{"date":"2025-01-20","open":40150,"high":40950,"low":39700,"close":39900,"volume":405662,"rsi_14":61.5,"sma_20":37652.5,"sma_60":33385.83,"sma_120":32216.67},{"date":"2025-01-21","open":40500,"high":40500,"low":38600,"close":39000,"volume":267823,"rsi_14":61.98,"sma_20":37822.5,"sma_60":33521.67,"sma_120":32186.67},{"date":"2025-01-22","open":39550,"high":39550,"low":38450,"close":39050,"volume":204782,"rsi_14":56.42,"sma_20":37980.0,"sma_60":33553.33,"sma_120":32142.92},{"date":"2025-01-23","open":39700,"high":41000,"low":39000,"close":39050,"volume":561870,"rsi_14":44.7,"sma_20":38137.5,"sma_60":33543.33,"sma_120":32123.33},{"date":"2025-01-24","open":39000,"high":39350,"low":38500,"close":38700,"volume":180785,"rsi_14":44.7,"sma_20":38347.5,"sma_60":33552.5,"sma_120":32095.42},{"date":"2025-01-31","open":36900,"high":37350,"low":35550,"close":35700,"volume":308074,"rsi_14":39.86,"sma_20":38425.0,"sma_60":33502.5,"sma_120":32033.33},{"date":"2025-02-03","open":35000,"high":35100,"low":32000,"close":32550,"volume":289725,"rsi_14":32.3,"sma_20":38280.0,"sma_60":33354.17,"sma_120":31952.08},{"date":"2025-02-04","open":32850,"high":34200,"low":32800,"close":33350,"volume":192856,"rsi_14":33.61,"sma_20":38227.5,"sma_60":33231.67,"sma_120":31874.17},{"date":"2025-02-05","open":34000,"high":34500,"low":33550,"close":34000,"volume":124893,"rsi_14":36.59,"sma_20":38082.5,"sma_60":33110.0,"sma_120":31802.92},{"date":"2025-02-06","open":35000,"high":36150,"low":34100,"close":35150,"volume":366022,"rsi_14":46.61,"sma_20":37817.5,"sma_60":33012.5,"sma_120":31789.58},{"date":"2025-02-07","open":34700,"high":37300,"low":34500,"close":36400,"volume":414262,"rsi_14":45.48,"sma_20":37632.5,"sma_60":32975.83,"sma_120":31855.83},{"date":"2025-02-10","open":35900,"high":38000,"low":35350,"close":37550,"volume":367718,"rsi_14":43.44,"sma_20":37575.0,"sma_60":32955.83,"sma_120":31925.42},{"date":"2025-02-11","open":38850,"high":39700,"low":36500,"close":36750,"volume":435169,"rsi_14":36.66,"sma_20":37470.0,"sma_60":32924.17,"sma_120":31991.67},{"date":"2025-02-12","open":37200,"high":37800,"low":35550,"close":35900,"volume":215481,"rsi_14":38.64,"sma_20":37300.0,"sma_60":32940.0,"sma_120":32049.17},{"date":"2025-02-13","open":35750,"high":37100,"low":35750,"close":36600,"volume":177542,"rsi_14":38.85,"sma_20":37182.5,"sma_60":33016.67,"sma_120":32107.92},{"date":"2025-02-14","open":38400,"high":38700,"low":37100,"close":37550,"volume":305292,"rsi_14":45.12,"sma_20":37245.0,"sma_60":33140.0,"sma_120":32167.5},{"date":"2025-02-17","open":38800,"high":39200,"low":37900,"close":38650,"volume":282365,"rsi_14":48.74,"sma_20":37282.5,"sma_60":33315.0,"sma_120":32243.75},{"date":"2025-02-18","open":39300,"high":39300,"low":38100,"close":38700,"volume":183253,"rsi_14":48.9,"sma_20":37235.0,"sma_60":33449.17,"sma_120":32309.17},{"date":"2025-02-19","open":39300,"high":39300,"low":38300,"close":38300,"volume":259634,"rsi_14":48.75,"sma_20":37105.0,"sma_60":33603.33,"sma_120":32375.0},{"date":"2025-02-20","open":38500,"high":38500,"low":36750,"close":37250,"volume":185091,"rsi_14":55.52,"sma_20":37005.0,"sma_60":33750.0,"sma_120":32437.08},{"date":"2025-02-21","open":36800,"high":37400,"low":36450,"close":36800,"volume":99675,"rsi_14":68.72,"sma_20":36850.0,"sma_60":33900.0,"sma_120":32473.75},{"date":"2025-02-24","open":35700,"high":36100,"low":35200,"close":36050,"volume":120902,"rsi_14":61.95,"sma_20":36702.5,"sma_60":34048.33,"sma_120":32512.08},{"date":"2025-02-25","open":35400,"high":35850,"low":35000,"close":35100,"volume":82367,"rsi_14":54.74,"sma_20":36505.0,"sma_60":34177.5,"sma_120":32548.33},{"date":"2025-02-26","open":34850,"high":35500,"low":34650,"close":35000,"volume":60377,"rsi_14":49.29,"sma_20":36302.5,"sma_60":34286.67,"sma_120":32583.75},{"date":"2025-02-27","open":36050,"high":36650,"low":33700,"close":33800,"volume":162803,"rsi_14":37.62,"sma_20":36057.5,"sma_60":34383.33,"sma_120":32613.33},{"date":"2025-02-28","open":32650,"high":33100,"low":32050,"close":32450,"volume":146058,"rsi_14":26.17,"sma_20":35895.0,"sma_60":34472.5,"sma_120":32634.58},{"date":"2025-03-04","open":31600,"high":33150,"low":30800,"close":32800,"volume":94376,"rsi_14":30.73,"sma_20":35907.5,"sma_60":34555.83,"sma_120":32653.75},{"date":"2025-03-05","open":32800,"high":33700,"low":32600,"close":33000,"volume":75521,"rsi_14":34.9,"sma_20":35890.0,"sma_60":34661.67,"sma_120":32690.42},{"date":"2025-03-06","open":33550,"high":33550,"low":31300,"close":31500,"volume":84813,"rsi_14":25.48,"sma_20":35765.0,"sma_60":34735.0,"sma_120":32701.67},{"date":"2025-03-07","open":31700,"high":32950,"low":31350,"close":31750,"volume":106643,"rsi_14":20.1,"sma_20":35595.0,"sma_60":34800.0,"sma_120":32724.58},{"date":"2025-03-10","open":31750,"high":33300,"low":31750,"close":32400,"volume":81000,"rsi_14":16.22,"sma_20":35395.0,"sma_60":34897.5,"sma_120":32743.33},{"date":"2025-03-11","open":31050,"high":32150,"low":30750,"close":32000,"volume":76717,"rsi_14":15.1,"sma_20":35117.5,"sma_60":34985.83,"sma_120":32777.92},{"date":"2025-03-12","open":32000,"high":34150,"low":31950,"close":33100,"volume":115494,"rsi_14":24.76,"sma_20":34935.0,"sma_60":35118.33,"sma_120":32827.08},{"date":"2025-03-13","open":34400,"high":34450,"low":32200,"close":32450,"volume":123800,"rsi_14":25.76,"sma_20":34762.5,"sma_60":35291.67,"sma_120":32882.5},{"date":"2025-03-14","open":31800,"high":33650,"low":31800,"close":33450,"volume":87007,"rsi_14":33.97,"sma_20":34605.0,"sma_60":35466.67,"sma_120":32936.25},{"date":"2025-03-17","open":33750,"high":33950,"low":33200,"close":33500,"volume":76427,"rsi_14":36.92,"sma_20":34402.5,"sma_60":35635.83,"sma_120":32985.83},{"date":"2025-03-18","open":33500,"high":33850,"low":32750,"close":32950,"volume":60530,"rsi_14":38.5,"sma_20":34117.5,"sma_60":35781.67,"sma_120":33029.17},{"date":"2025-03-19","open":32550,"high":35500,"low":32050,"close":33650,"volume":364472,"rsi_14":43.22,"sma_20":33865.0,"sma_60":35906.67,"sma_120":33068.75},{"date":"2025-03-20","open":33950,"high":34100,"low":32850,"close":32850,"volume":73427,"rsi_14":45.03,"sma_20":33592.5,"sma_60":36004.17,"sma_120":33110.83},{"date":"2025-03-21","open":32600,"high":33800,"low":32550,"close":32750,"volume":86704,"rsi_14":51.81,"sma_20":33367.5,"sma_60":35969.17,"sma_120":33158.75},{"date":"2025-03-24","open":32750,"high":32850,"low":32000,"close":32050,"volume":52794,"rsi_14":45.66,"sma_20":33130.0,"sma_60":35877.5,"sma_120":33202.08},{"date":"2025-03-25","open":32150,"high":32450,"low":30650,"close":30650,"volume":70925,"rsi_14":38.07,"sma_20":32860.0,"sma_60":35795.0,"sma_120":33231.67},{"date":"2025-03-26","open":30500,"high":30900,"low":29700,"close":30350,"volume":61051,"rsi_14":43.35,"sma_20":32622.5,"sma_60":35702.5,"sma_120":33256.25},{"date":"2025-03-27","open":29650,"high":30750,"low":29200,"close":29600,"volume":52859,"rsi_14":38.25,"sma_20":32352.5,"sma_60":35597.5,"sma_120":33262.5},{"date":"2025-03-28","open":29300,"high":29550,"low":28100,"close":28450,"volume":69629,"rsi_14":29.53,"sma_20":32085.0,"sma_60":35496.67,"sma_120":33254.58},{"date":"2025-03-31","open":27300,"high":27950,"low":26700,"close":26750,"volume":53958,"rsi_14":26.03,"sma_20":31800.0,"sma_60":35373.33,"sma_120":33238.33},{"date":"2025-04-01","open":27250,"high":28100,"low":27050,"close":27900,"volume":34014,"rsi_14":26.36,"sma_20":31555.0,"sma_60":35247.5,"sma_120":33239.58},{"date":"2025-04-02","open":27950,"high":28300,"low":26900,"close":27050,"volume":26406,"rsi_14":25.89,"sma_20":31257.5,"sma_60":35125.0,"sma_120":33241.25},{"date":"2025-04-03","open":26000,"high":27450,"low":25750,"close":26900,"volume":26141,"rsi_14":18.36,"sma_20":31027.5,"sma_60":34958.33,"sma_120":33238.33},{"date":"2025-04-04","open":26050,"high":27750,"low":26050,"close":27050,"volume":32546,"rsi_14":19.14,"sma_20":30792.5,"sma_60":34735.0,"sma_120":33230.0},{"date":"2025-04-07","open":25600,"high":26250,"low":24750,"close":24750,"volume":49178,"rsi_14":16.39,"sma_20":30410.0,"sma_60":34479.17,"sma_120":33209.58},{"date":"2025-04-08","open":25600,"high":26000,"low":24550,"close":24850,"volume":39716,"rsi_14":12.07,"sma_20":30052.5,"sma_60":34248.33,"sma_120":33188.33},{"date":"2025-04-09","open":23700,"high":24900,"low":23700,"close":24200,"volume":42710,"rsi_14":12.23,"sma_20":29607.5,"sma_60":34004.17,"sma_120":33159.58},{"date":"2025-04-10","open":26300,"high":26650,"low":25500,"close":26300,"volume":44875,"rsi_14":26.02,"sma_20":29300.0,"sma_60":33787.5,"sma_120":33142.92},{"date":"2025-04-11","open":25650,"high":27400,"low":25600,"close":27300,"volume":50488,"rsi_14":32.73,"sma_20":28992.5,"sma_60":33593.33,"sma_120":33129.58},{"date":"2025-04-14","open":28000,"high":29650,"low":28000,"close":29200,"volume":91025,"rsi_14":44.91,"sma_20":28777.5,"sma_60":33475.0,"sma_120":33136.67},{"date":"2025-04-15","open":29500,"high":30200,"low":29150,"close":29250,"volume":56345,"rsi_14":46.07,"sma_20":28592.5,"sma_60":33330.83,"sma_120":33073.33},{"date":"2025-04-16","open":28800,"high":28800,"low":27750,"close":27800,"volume":45970,"rsi_14":43.88,"sma_20":28300.0,"sma_60":33133.33,"sma_120":33034.17},{"date":"2025-04-17","open":27400,"high":29450,"low":27400,"close":29450,"volume":69554,"rsi_14":53.29,"sma_20":28130.0,"sma_60":32942.5,"sma_120":33017.08},{"date":"2025-04-18","open":30050,"high":30150,"low":28650,"close":29550,"volume":53616,"rsi_14":60.29,"sma_20":27970.0,"sma_60":32780.83,"sma_120":33010.0},{"date":"2025-04-21","open":29700,"high":36500,"low":29500,"close":34750,"volume":2051509,"rsi_14":69.41,"sma_20":28105.0,"sma_60":32695.0,"sma_120":33040.42},{"date":"2025-04-22","open":33550,"high":34200,"low":32550,"close":32850,"volume":289990,"rsi_14":65.51,"sma_20":28215.0,"sma_60":32592.5,"sma_120":33057.08},{"date":"2025-04-23","open":35200,"high":37500,"low":33250,"close":33400,"volume":1335059,"rsi_14":67.02,"sma_20":28367.5,"sma_60":32498.33,"sma_120":33025.83},{"date":"2025-04-24","open":34300,"high":34850,"low":32300,"close":32350,"volume":154620,"rsi_14":63.25,"sma_20":28505.0,"sma_60":32386.67,"sma_120":32965.0},{"date":"2025-04-25","open":33050,"high":33600,"low":32200,"close":32550,"volume":96988,"rsi_14":71.79,"sma_20":28710.0,"sma_60":32284.17,"sma_120":32918.33},{"date":"2025-04-28","open":32200,"high":32350,"low":31050,"close":31250,"volume":75108,"rsi_14":66.75,"sma_20":28935.0,"sma_60":32210.0,"sma_120":32856.25},{"date":"2025-04-29","open":31250,"high":33150,"low":30600,"close":31200,"volume":149527,"rsi_14":68.92,"sma_20":29100.0,"sma_60":32187.5,"sma_120":32770.83},{"date":"2025-04-30","open":31550,"high":31550,"low":30200,"close":30450,"volume":47932,"rsi_14":62.1,"sma_20":29270.0,"sma_60":32139.17,"sma_120":32685.42},{"date":"2025-05-02","open":30500,"high":31200,"low":30250,"close":31000,"volume":44671,"rsi_14":61.08,"sma_20":29475.0,"sma_60":32089.17,"sma_120":32599.58},{"date":"2025-05-07","open":31600,"high":31800,"low":30900,"close":31200,"volume":44336,"rsi_14":56.67,"sma_20":29682.5,"sma_60":32023.33,"sma_120":32517.92},{"date":"2025-05-08","open":31900,"high":32250,"low":31200,"close":31600,"volume":58287,"rsi_14":57.65,"sma_20":30025.0,"sma_60":31943.33,"sma_120":32459.58},{"date":"2025-05-09","open":31600,"high":31600,"low":30500,"close":30950,"volume":41867,"rsi_14":60.82,"sma_20":30330.0,"sma_60":31833.33,"sma_120":32394.58},{"date":"2025-05-12","open":31400,"high":31950,"low":30950,"close":31950,"volume":61909,"rsi_14":58.99,"sma_20":30717.5,"sma_60":31753.33,"sma_120":32338.75},{"date":"2025-05-13","open":32850,"high":32900,"low":31400,"close":31400,"volume":68668,"rsi_14":56.45,"sma_20":30972.5,"sma_60":31678.33,"sma_120":32309.17},{"date":"2025-05-14","open":32000,"high":32200,"low":31250,"close":31850,"volume":42264,"rsi_14":34.9,"sma_20":31200.0,"sma_60":31599.17,"sma_120":32307.92},{"date":"2025-05-15","open":31900,"high":32150,"low":30800,"close":30900,"volume":44864,"rsi_14":38.73,"sma_20":31285.0,"sma_60":31488.33,"sma_120":32314.17},{"date":"2025-05-16","open":30250,"high":30600,"low":29600,"close":30100,"volume":55454,"rsi_14":31.46,"sma_20":31327.5,"sma_60":31345.83,"sma_120":32330.42},{"date":"2025-05-19","open":30700,"high":30950,"low":29600,"close":29750,"volume":43417,"rsi_14":34.15,"sma_20":31425.0,"sma_60":31196.67,"sma_120":32322.92},{"date":"2025-05-20","open":30000,"high":30400,"low":29700,"close":29800,"volume":29734,"rsi_14":32.92,"sma_20":31442.5,"sma_60":31055.0,"sma_120":32329.17},{"date":"2025-05-21","open":29750,"high":30100,"low":29650,"close":29700,"volume":26866,"rsi_14":38.69,"sma_20":31450.0,"sma_60":30929.17,"sma_120":32339.58},{"date":"2025-05-22","open":29150,"high":29450,"low":28500,"close":28500,"volume":47768,"rsi_14":33.12,"sma_20":31137.5,"sma_60":30790.83,"sma_120":32345.42},{"date":"2025-05-23","open":28500,"high":29100,"low":28250,"close":28350,"volume":31380,"rsi_14":35.81,"sma_20":30912.5,"sma_60":30662.5,"sma_120":32355.42},{"date":"2025-05-26","open":27850,"high":29000,"low":27850,"close":28750,"volume":36090,"rsi_14":34.48,"sma_20":30680.0,"sma_60":30556.67,"sma_120":32367.08},{"date":"2025-05-27","open":28750,"high":28900,"low":28000,"close":28100,"volume":24895,"rsi_14":29.87,"sma_20":30467.5,"sma_60":30441.67,"sma_120":32364.17},{"date":"2025-05-28","open":28650,"high":29150,"low":28300,"close":29000,"volume":35050,"rsi_14":34.15,"sma_20":30290.0,"sma_60":30361.67,"sma_120":32372.5},{"date":"2025-05-29","open":29950,"high":29950,"low":28750,"close":29050,"volume":32701,"rsi_14":37.5,"sma_20":30180.0,"sma_60":30305.0,"sma_120":32388.75},{"date":"2025-05-30","open":28950,"high":29050,"low":28300,"close":28500,"volume":26950,"rsi_14":25.87,"sma_20":30045.0,"sma_60":30233.33,"sma_120":32394.58},{"date":"2025-06-02","open":28850,"high":28950,"low":28300,"close":28550,"volume":25202,"rsi_14":28.57,"sma_20":29950.0,"sma_60":30159.17,"sma_120":32410.42},{"date":"2025-06-04","open":28850,"high":30050,"low":28850,"close":30000,"volume":57449,"rsi_14":37.91,"sma_20":29900.0,"sma_60":30134.17,"sma_120":32434.58},{"date":"2025-06-05","open":30850,"high":31400,"low":30400,"close":30900,"volume":88358,"rsi_14":50.0,"sma_20":29885.0,"sma_60":30120.0,"sma_120":32460.0},{"date":"2025-06-09","open":31600,"high":31850,"low":31150,"close":31500,"volume":58795,"rsi_14":59.46,"sma_20":29880.0,"sma_60":30105.0,"sma_120":32501.25},{"date":"2025-06-10","open":31850,"high":31850,"low":30700,"close":31000,"volume":42410,"rsi_14":58.28,"sma_20":29882.5,"sma_60":30088.33,"sma_120":32537.08},{"date":"2025-06-11","open":32300,"high":32400,"low":31450,"close":31900,"volume":83962,"rsi_14":62.5,"sma_20":29880.0,"sma_60":30068.33,"sma_120":32593.33},{"date":"2025-06-12","open":32000,"high":32250,"low":31500,"close":31800,"volume":48376,"rsi_14":62.5,"sma_20":29900.0,"sma_60":30057.5,"sma_120":32674.58},{"date":"2025-06-13","open":32100,"high":32100,"low":30550,"close":30900,"volume":65603,"rsi_14":64.81,"sma_20":29852.5,"sma_60":30015.0,"sma_120":32740.83},{"date":"2025-06-16","open":30650,"high":31700,"low":30250,"close":31600,"volume":55093,"rsi_14":68.79,"sma_20":29887.5,"sma_60":29983.33,"sma_120":32809.58},{"date":"2025-06-17","open":31950,"high":32500,"low":31400,"close":32050,"volume":108399,"rsi_14":68.97,"sma_20":29985.0,"sma_60":29968.33,"sma_120":32875.0},{"date":"2025-06-18","open":32000,"high":32400,"low":31500,"close":32350,"volume":75631,"rsi_14":75.45,"sma_20":30115.0,"sma_60":29946.67,"sma_120":32926.67},{"date":"2025-06-19","open":32300,"high":32300,"low":31400,"close":31600,"volume":54790,"rsi_14":65.85,"sma_20":30205.0,"sma_60":29925.83,"sma_120":32965.0},{"date":"2025-06-20","open":31700,"high":31850,"low":31150,"close":31250,"volume":48944,"rsi_14":62.94,"sma_20":30282.5,"sma_60":29900.83,"sma_120":32935.0},{"date":"2025-06-23","open":30750,"high":30950,"low":30050,"close":30850,"volume":44990,"rsi_14":64.07,"sma_20":30400.0,"sma_60":29880.83,"sma_120":32879.17},{"date":"2025-06-24","open":31500,"high":32425,"low":31350,"close":32150,"volume":76848,"rsi_14":68.75,"sma_20":30590.0,"sma_60":29905.83,"sma_120":32850.42},{"date":"2025-06-25","open":32800,"high":33950,"low":32150,"close":33800,"volume":272494,"rsi_14":69.39,"sma_20":30842.5,"sma_60":29963.33,"sma_120":32832.92},{"date":"2025-06-26","open":35900,"high":35900,"low":33250,"close":34700,"volume":290970,"rsi_14":69.39,"sma_20":31172.5,"sma_60":30048.33,"sma_120":32822.92},{"date":"2025-06-27","open":34300,"high":34350,"low":32500,"close":32600,"volume":106261,"rsi_14":54.87,"sma_20":31352.5,"sma_60":30117.5,"sma_120":32807.08},{"date":"2025-06-30","open":33400,"high":33850,"low":32700,"close":32750,"volume":62653,"rsi_14":57.99,"sma_20":31537.5,"sma_60":30217.5,"sma_120":32795.42},{"date":"2025-07-01","open":32700,"high":33500,"low":32500,"close":32550,"volume":53697,"rsi_14":53.17,"sma_20":31740.0,"sma_60":30295.0,"sma_120":32771.25},{"date":"2025-07-02","open":32250,"high":32300,"low":31100,"close":31900,"volume":63687,"rsi_14":50.46,"sma_20":31907.5,"sma_60":30375.83,"sma_120":32750.42},{"date":"2025-07-03","open":32000,"high":32900,"low":32000,"close":32900,"volume":67514,"rsi_14":59.17,"sma_20":32052.5,"sma_60":30475.83,"sma_120":32717.08},{"date":"2025-07-04","open":33200,"high":33200,"low":31850,"close":32350,"volume":50175,"rsi_14":53.49,"sma_20":32125.0,"sma_60":30564.17,"sma_120":32649.58},{"date":"2025-07-07","open":32900,"high":32900,"low":32300,"close":32450,"volume":33650,"rsi_14":51.92,"sma_20":32172.5,"sma_60":30692.5,"sma_120":32585.83},{"date":"2025-07-08","open":31750,"high":32650,"low":31750,"close":32200,"volume":30534,"rsi_14":49.28,"sma_20":32232.5,"sma_60":30815.0,"sma_120":32531.67},{"date":"2025-07-09","open":32200,"high":32450,"low":31500,"close":31950,"volume":29177,"rsi_14":51.78,"sma_20":32235.0,"sma_60":30944.17,"sma_120":32474.17},{"date":"2025-07-10","open":32400,"high":32400,"low":31500,"close":31900,"volume":33155,"rsi_14":53.4,"sma_20":32240.0,"sma_60":31037.5,"sma_120":32412.5},{"date":"2025-07-11","open":32350,"high":33200,"low":32050,"close":32850,"volume":90262,"rsi_14":59.9,"sma_20":32337.5,"sma_60":31130.0,"sma_120":32361.67},{"date":"2025-07-14","open":33250,"high":33300,"low":32500,"close":32750,"volume":41459,"rsi_14":53.37,"sma_20":32395.0,"sma_60":31189.17,"sma_120":32332.08},{"date":"2025-07-15","open":32750,"high":33500,"low":32200,"close":33300,"volume":70951,"rsi_14":46.79,"sma_20":32457.5,"sma_60":31256.67,"sma_120":32293.75},{"date":"2025-07-16","open":33600,"high":33800,"low":32900,"close":33000,"volume":70712,"rsi_14":38.19,"sma_20":32490.0,"sma_60":31343.33,"sma_120":32238.33},{"date":"2025-07-17","open":33550,"high":34950,"low":32400,"close":34350,"volume":175017,"rsi_14":63.57,"sma_20":32627.5,"sma_60":31425.0,"sma_120":32183.75},{"date":"2025-07-18","open":34200,"high":34200,"low":32900,"close":33000,"volume":84620,"rsi_14":51.63,"sma_20":32715.0,"sma_60":31482.5,"sma_120":32131.67},{"date":"2025-07-21","open":32950,"high":33000,"low":32200,"close":32200,"volume":42783,"rsi_14":47.88,"sma_20":32782.5,"sma_60":31440.0,"sma_120":32067.5},{"date":"2025-07-22","open":32150,"high":32400,"low":31350,"close":31400,"volume":41461,"rsi_14":47.02,"sma_20":32745.0,"sma_60":31415.83,"sma_120":32004.17},{"date":"2025-07-23","open":31250,"high":31250,"low":30050,"close":30550,"volume":50702,"rsi_14":35.76,"sma_20":32582.5,"sma_60":31368.33,"sma_120":31933.33},{"date":"2025-07-24","open":30650,"high":31050,"low":30200,"close":30200,"volume":27706,"rsi_14":36.65,"sma_20":32357.5,"sma_60":31332.5,"sma_120":31859.58},{"date":"2025-07-25","open":30400,"high":30450,"low":29950,"close":29950,"volume":19872,"rsi_14":34.76,"sma_20":32225.0,"sma_60":31289.17,"sma_120":31786.67},{"date":"2025-07-28","open":30500,"high":32400,"low":30200,"close":31950,"volume":141532,"rsi_14":48.74,"sma_20":32185.0,"sma_60":31300.83,"sma_120":31755.42},{"date":"2025-07-29","open":31950,"high":32100,"low":30950,"close":31050,"volume":36147,"rsi_14":45.75,"sma_20":32110.0,"sma_60":31298.33,"sma_120":31742.92},{"date":"2025-07-30","open":30700,"high":32450,"low":30700,"close":31950,"volume":92633,"rsi_14":50.22,"sma_20":32112.5,"sma_60":31323.33,"sma_120":31731.25},{"date":"2025-07-31","open":32300,"high":32400,"low":31150,"close":31150,"volume":40164,"rsi_14":42.48,"sma_20":32025.0,"sma_60":31325.83,"sma_120":31707.5},{"date":"2025-08-01","open":31450,"high":31450,"low":29800,"close":29800,"volume":49072,"rsi_14":38.25,"sma_20":31897.5,"sma_60":31302.5,"sma_120":31662.92},{"date":"2025-08-04","open":29400,"high":29950,"low":29250,"close":29600,"volume":24445,"rsi_14":34.84,"sma_20":31755.0,"sma_60":31269.17,"sma_120":31606.25},{"date":"2025-08-05","open":29850,"high":30700,"low":29850,"close":30250,"volume":27950,"rsi_14":39.04,"sma_20":31657.5,"sma_60":31257.5,"sma_120":31545.42},{"date":"2025-08-06","open":30050,"high":30400,"low":29700,"close":30350,"volume":19195,"rsi_14":32.3,"sma_20":31577.5,"sma_60":31230.83,"sma_120":31492.08},{"date":"2025-08-07","open":30750,"high":30750,"low":30000,"close":30500,"volume":36811,"rsi_14":37.62,"sma_20":31507.5,"sma_60":31215.83,"sma_120":31447.08},{"date":"2025-08-08","open":30700,"high":31600,"low":30500,"close":30550,"volume":41931,"rsi_14":41.18,"sma_20":31392.5,"sma_60":31194.17,"sma_120":31396.67},{"date":"2025-08-11","open":30650,"high":31250,"low":30650,"close":30800,"volume":29084,"rsi_14":46.59,"sma_20":31295.0,"sma_60":31192.5,"sma_120":31340.42},{"date":"2025-08-12","open":31500,"high":31900,"low":30700,"close":30700,"volume":38184,"rsi_14":50.93,"sma_20":31165.0,"sma_60":31202.5,"sma_120":31274.17},{"date":"2025-08-13","open":31250,"high":31300,"low":30750,"close":30950,"volume":22522,"rsi_14":54.72,"sma_20":31062.5,"sma_60":31222.5,"sma_120":31209.58},{"date":"2025-08-14","open":31050,"high":31050,"low":30500,"close":30500,"volume":16268,"rsi_14":53.37,"sma_20":30870.0,"sma_60":31234.17,"sma_120":31144.58},{"date":"2025-08-18","open":30350,"high":30400,"low":29500,"close":29500,"volume":27766,"rsi_14":32.87,"sma_20":30695.0,"sma_60":31230.83,"sma_120":31080.0},{"date":"2025-08-19","open":29450,"high":29900,"low":28700,"close":28850,"volume":22341,"rsi_14":34.06,"sma_20":30527.5,"sma_60":31236.67,"sma_120":31013.75},{"date":"2025-08-20","open":27900,"high":28400,"low":27600,"close":27900,"volume":29290,"rsi_14":20.86,"sma_20":30352.5,"sma_60":31229.17,"sma_120":30945.83},{"date":"2025-08-21","open":27700,"high":28200,"low":27600,"close":27850,"volume":19476,"rsi_14":23.39,"sma_20":30217.5,"sma_60":31214.17,"sma_120":30885.42},{"date":"2025-08-22","open":27700,"high":28150,"low":27700,"close":28100,"volume":11889,"rsi_14":33.33,"sma_20":30112.5,"sma_60":31214.17,"sma_120":30827.92},{"date":"2025-08-25","open":28500,"high":28850,"low":28350,"close":28450,"volume":15300,"rsi_14":39.05,"sma_20":30037.5,"sma_60":31205.0,"sma_120":30783.33},{"date":"2025-08-26","open":28600,"high":28850,"low":28450,"close":28650,"volume":14486,"rsi_14":33.33,"sma_20":29872.5,"sma_60":31198.33,"sma_120":30751.67},{"date":"2025-08-27","open":28900,"high":28900,"low":28500,"close":28600,"volume":13103,"rsi_14":31.58,"sma_20":29750.0,"sma_60":31200.0,"sma_120":30716.67},{"date":"2025-08-28","open":28350,"high":28600,"low":28050,"close":28250,"volume":11965,"rsi_14":27.27,"sma_20":29565.0,"sma_60":31195.0,"sma_120":30677.08},{"date":"2025-08-29","open":28350,"high":28850,"low":28200,"close":28200,"volume":16514,"rsi_14":26.26,"sma_20":29417.5,"sma_60":31165.0,"sma_120":30649.58},{"date":"2025-09-01","open":28050,"high":28100,"low":27400,"close":27700,"volume":21449,"rsi_14":20.19,"sma_20":29312.5,"sma_60":31111.67,"sma_120":30615.83},{"date":"2025-09-02","open":27500,"high":27900,"low":27400,"close":27750,"volume":14153,"rsi_14":21.36,"sma_20":29220.0,"sma_60":31049.17,"sma_120":30577.08},{"date":"2025-09-03","open":27550,"high":29000,"low":27550,"close":28050,"volume":22928,"rsi_14":22.12,"sma_20":29110.0,"sma_60":31000.0,"sma_120":30544.17},{"date":"2025-09-04","open":28450,"high":28650,"low":27900,"close":28200,"volume":13594,"rsi_14":26.53,"sma_20":29002.5,"sma_60":30938.33,"sma_120":30503.33},{"date":"2025-09-05","open":28700,"high":29850,"low":28650,"close":29000,"volume":42363,"rsi_14":44.68,"sma_20":28927.5,"sma_60":30891.67,"sma_120":30474.58},{"date":"2025-09-08","open":30000,"high":30700,"low":29800,"close":29950,"volume":55118,"rsi_14":61.0,"sma_20":28897.5,"sma_60":30875.83,"sma_120":30445.42},{"date":"2025-09-09","open":30150,"high":30700,"low":30000,"close":30250,"volume":44259,"rsi_14":77.01,"sma_20":28870.0,"sma_60":30853.33,"sma_120":30418.33},{"date":"2025-09-10","open":30850,"high":31250,"low":30250,"close":30900,"volume":71447,"rsi_14":80.81,"sma_20":28880.0,"sma_60":30834.17,"sma_120":30401.25},{"date":"2025-09-11","open":31200,"high":31200,"low":29600,"close":30200,"volume":178765,"rsi_14":69.44,"sma_20":28842.5,"sma_60":30798.33,"sma_120":30372.5},{"date":"2025-09-12","open":30450,"high":31000,"low":30050,"close":30400,"volume":50966,"rsi_14":68.57,"sma_20":28837.5,"sma_60":30778.33,"sma_120":30352.08},{"date":"2025-09-15","open":31250,"high":31650,"low":30700,"close":31500,"volume":77050,"rsi_14":73.17,"sma_20":28937.5,"sma_60":30782.5,"sma_120":30341.67},{"date":"2025-09-16","open":31500,"high":31800,"low":31000,"close":31650,"volume":56344,"rsi_14":74.4,"sma_20":29077.5,"sma_60":30795.83,"sma_120":30338.33},{"date":"2025-09-17","open":31200,"high":31250,"low":30600,"close":30750,"volume":43925,"rsi_14":68.38,"sma_20":29220.0,"sma_60":30772.5,"sma_120":30339.17},{"date":"2025-09-18","open":31297,"high":32402,"low":30694,"close":31950,"volume":90953,"rsi_14":73.08,"sma_20":29417.5,"sma_60":30739.17,"sma_120":30351.25},{"date":"2025-09-19","open":32650,"high":32900,"low":31550,"close":32600,"volume":135399,"rsi_14":80.25,"sma_20":29642.5,"sma_60":30704.17,"sma_120":30376.25},{"date":"2025-09-22","open":32200,"high":32900,"low":32100,"close":32400,"volume":85029,"rsi_14":78.18,"sma_20":29840.0,"sma_60":30700.83,"sma_120":30409.17},{"date":"2025-09-23","open":32950,"high":32950,"low":31400,"close":31850,"volume":68186,"rsi_14":72.35,"sma_20":30000.0,"sma_60":30685.83,"sma_120":30451.67},{"date":"2025-09-24","open":31450,"high":31600,"low":30500,"close":31400,"volume":57711,"rsi_14":68.18,"sma_20":30140.0,"sma_60":30666.67,"sma_120":30480.83},{"date":"2025-09-25","open":31200,"high":31450,"low":30700,"close":31000,"volume":28924,"rsi_14":61.9,"sma_20":30277.5,"sma_60":30651.67,"sma_120":30513.75},{"date":"2025-09-26","open":30700,"high":30800,"low":29300,"close":29400,"volume":46758,"rsi_14":46.96,"sma_20":30337.5,"sma_60":30593.33,"sma_120":30534.58},{"date":"2025-09-29","open":29750,"high":30150,"low":29600,"close":30050,"volume":19429,"rsi_14":48.94,"sma_20":30455.0,"sma_60":30555.0,"sma_120":30559.58},{"date":"2025-09-30","open":29850,"high":30650,"low":29550,"close":29600,"volume":23989,"rsi_14":42.93,"sma_20":30547.5,"sma_60":30507.5,"sma_120":30600.0},{"date":"2025-10-01","open":30000,"high":31200,"low":29900,"close":31100,"volume":52894,"rsi_14":54.5,"sma_20":30700.0,"sma_60":30489.17,"sma_120":30652.08},{"date":"2025-10-02","open":31900,"high":32502,"low":31799,"close":32000,"volume":98631,"rsi_14":57.08,"sma_20":30885.0,"sma_60":30488.33,"sma_120":30716.25},{"date":"2025-10-10","open":32550,"high":33000,"low":32050,"close":32600,"volume":99682,"rsi_14":55.39,"sma_20":31065.0,"sma_60":30500.0,"sma_120":30768.75},{"date":"2025-10-13","open":31050,"high":33300,"low":31000,"close":33250,"volume":90254,"rsi_14":57.48,"sma_20":31230.0,"sma_60":30506.67,"sma_120":30818.33},{"date":"2025-10-14","open":34050,"high":34200,"low":31050,"close":31800,"volume":152491,"rsi_14":54.67,"sma_20":31307.5,"sma_60":30490.83,"sma_120":30840.0},{"date":"2025-10-15","open":32000,"high":32400,"low":31550,"close":32400,"volume":52484,"rsi_14":52.78,"sma_20":31382.5,"sma_60":30475.83,"sma_120":30866.25},{"date":"2025-10-16","open":32600,"high":34800,"low":32200,"close":33800,"volume":271266,"rsi_14":55.26,"sma_20":31562.5,"sma_60":30489.17,"sma_120":30916.25},{"date":"2025-10-17","open":32600,"high":33050,"low":31500,"close":31600,"volume":141605,"rsi_14":47.01,"sma_20":31622.5,"sma_60":30443.33,"sma_120":30934.17},{"date":"2025-10-20","open":32150,"high":32650,"low":31300,"close":32350,"volume":65555,"rsi_14":51.84,"sma_20":31665.0,"sma_60":30432.5,"sma_120":30957.5},{"date":"2025-10-21","open":32350,"high":33500,"low":31700,"close":31950,"volume":103456,"rsi_14":52.03,"sma_20":31680.0,"sma_60":30428.33,"sma_120":30934.17},{"date":"2025-10-22","open":31950,"high":31950,"low":30850,"close":31700,"volume":44342,"rsi_14":52.61,"sma_20":31727.5,"sma_60":30433.33,"sma_120":30924.58},{"date":"2025-10-23","open":31400,"high":31400,"low":30750,"close":30850,"volume":49030,"rsi_14":55.73,"sma_20":31680.0,"sma_60":30438.33,"sma_120":30903.33},{"date":"2025-10-24","open":31400,"high":31450,"low":30950,"close":31350,"volume":40476,"rsi_14":55.2,"sma_20":31617.5,"sma_60":30457.5,"sma_120":30895.0},{"date":"2025-10-27","open":32100,"high":32350,"low":31450,"close":32000,"volume":61482,"rsi_14":59.45,"sma_20":31597.5,"sma_60":30491.67,"sma_120":30890.42},{"date":"2025-10-28","open":32000,"high":32000,"low":31200,"close":31300,"volume":38682,"rsi_14":50.84,"sma_20":31570.0,"sma_60":30480.83,"sma_120":30890.83},{"date":"2025-10-29","open":32600,"high":33400,"low":31900,"close":32650,"volume":181386,"rsi_14":53.01,"sma_20":31632.5,"sma_60":30507.5,"sma_120":30902.92},{"date":"2025-10-30","open":32750,"high":33000,"low":31250,"close":31700,"volume":92181,"rsi_14":46.46,"sma_20":31667.5,"sma_60":30503.33,"sma_120":30913.33},{"date":"2025-10-31","open":31750,"high":32400,"low":31300,"close":31650,"volume":56032,"rsi_14":43.39,"sma_20":31780.0,"sma_60":30511.67,"sma_120":30918.75},{"date":"2025-11-03","open":32300,"high":33400,"low":32050,"close":33000,"volume":134195,"rsi_14":55.0,"sma_20":31927.5,"sma_60":30565.0,"sma_120":30933.75},{"date":"2025-11-04","open":33200,"high":33200,"low":32050,"close":32100,"volume":64589,"rsi_14":48.78,"sma_20":32052.5,"sma_60":30606.67,"sma_120":30937.92},{"date":"2025-11-05","open":31300,"high":31550,"low":29150,"close":30450,"volume":108505,"rsi_14":36.65,"sma_20":32020.0,"sma_60":30610.0,"sma_120":30933.75},{"date":"2025-11-06","open":31200,"high":31300,"low":30000,"close":30200,"volume":63879,"rsi_14":43.4,"sma_20":31935.0,"sma_60":30607.5,"sma_120":30919.17},{"date":"2025-11-07","open":29500,"high":30200,"low":28500,"close":28900,"volume":54839,"rsi_14":34.53,"sma_20":31750.0,"sma_60":30580.83,"sma_120":30898.33},{"date":"2025-11-10","open":29500,"high":29600,"low":28950,"close":29600,"volume":17916,"rsi_14":39.74,"sma_20":31567.5,"sma_60":30565.0,"sma_120":30879.58},{"date":"2025-11-11","open":30200,"high":30500,"low":29000,"close":29150,"volume":26087,"rsi_14":39.06,"sma_20":31435.0,"sma_60":30537.5,"sma_120":30865.0},{"date":"2025-11-12","open":29250,"high":29700,"low":29000,"close":29400,"volume":17185,"rsi_14":43.44,"sma_20":31285.0,"sma_60":30515.83,"sma_120":30859.17},{"date":"2025-11-13","open":29600,"high":29600,"low":29000,"close":29450,"volume":18897,"rsi_14":41.04,"sma_20":31067.5,"sma_60":30490.83,"sma_120":30856.67},{"date":"2025-11-14","open":28600,"high":29250,"low":28300,"close":28400,"volume":33564,"rsi_14":33.64,"sma_20":30907.5,"sma_60":30455.83,"sma_120":30845.0},{"date":"2025-11-17","open":29250,"high":29350,"low":27550,"close":28700,"volume":25247,"rsi_14":37.74,"sma_20":30725.0,"sma_60":30442.5,"sma_120":30836.67},{"date":"2025-11-18","open":28150,"high":28650,"low":27500,"close":27600,"volume":29255,"rsi_14":25.6,"sma_20":30507.5,"sma_60":30421.67,"sma_120":30829.17},{"date":"2025-11-19","open":27950,"high":27950,"low":26800,"close":26800,"volume":20831,"rsi_14":25.98,"sma_20":30262.5,"sma_60":30403.33,"sma_120":30816.25},{"date":"2025-11-20","open":27750,"high":27750,"low":27100,"close":27400,"volume":15034,"rsi_14":30.23,"sma_20":30090.0,"sma_60":30395.83,"sma_120":30805.0},{"date":"2025-11-21","open":26350,"high":26400,"low":25800,"close":25800,"volume":24794,"rsi_14":17.27,"sma_20":29812.5,"sma_60":30357.5,"sma_120":30785.83},{"date":"2025-11-24","open":26000,"high":26200,"low":25000,"close":25050,"volume":22245,"rsi_14":17.51,"sma_20":29465.0,"sma_60":30300.83,"sma_120":30752.92},{"date":"2025-11-25","open":28100,"high":28450,"low":26300,"close":28000,"volume":80220,"rsi_14":39.92,"sma_20":29300.0,"sma_60":30290.0,"sma_120":30744.17},{"date":"2025-11-26","open":29300,"high":29450,"low":27950,"close":28400,"volume":40361,"rsi_14":42.68,"sma_20":29087.5,"sma_60":30286.67,"sma_120":30743.33},{"date":"2025-11-27","open":28400,"high":28500,"low":27250,"close":27800,"volume":15264,"rsi_14":45.26,"sma_20":28892.5,"sma_60":30279.17,"sma_120":30737.08},{"date":"2025-11-28","open":27600,"high":28700,"low":27600,"close":28550,"volume":28447,"rsi_14":45.49,"sma_20":28737.5,"sma_60":30285.0,"sma_120":30725.0},{"date":"2025-12-01","open":28650,"high":29450,"low":28650,"close":29000,"volume":32785,"rsi_14":49.36,"sma_20":28537.5,"sma_60":30306.67,"sma_120":30709.17},{"date":"2025-12-02","open":29600,"high":29950,"low":29150,"close":29600,"volume":144239,"rsi_14":50.83,"sma_20":28412.5,"sma_60":30337.5,"sma_120":30693.33},{"date":"2025-12-03","open":30000,"high":30100,"low":29450,"close":29600,"volume":23841,"rsi_14":50.63,"sma_20":28370.0,"sma_60":30363.33,"sma_120":30681.67},{"date":"2025-12-04","open":29350,"high":29450,"low":28600,"close":28750,"volume":29794,"rsi_14":51.49,"sma_20":28297.5,"sma_60":30372.5,"sma_120":30655.42},{"date":"2025-12-05","open":28400,"high":29050,"low":28400,"close":28900,"volume":20525,"rsi_14":50.86,"sma_20":28297.5,"sma_60":30370.83,"sma_120":30631.25},{"date":"2025-12-08","open":29450,"high":30500,"low":28800,"close":30000,"volume":96391,"rsi_14":60.34,"sma_20":28317.5,"sma_60":30371.67,"sma_120":30623.75},{"date":"2025-12-09","open":29650,"high":29900,"low":29050,"close":29050,"volume":29055,"rsi_14":59.57,"sma_20":28312.5,"sma_60":30351.67,"sma_120":30602.5},{"date":"2025-12-10","open":29050,"high":29550,"low":28400,"close":28450,"volume":23110,"rsi_14":54.47,"sma_20":28265.0,"sma_60":30310.83,"sma_120":30572.5},{"date":"2025-12-11","open":28900,"high":28900,"low":28100,"close":28200,"volume":19000,"rsi_14":61.54,"sma_20":28202.5,"sma_60":30277.5,"sma_120":30537.92},{"date":"2025-12-12","open":28000,"high":28150,"low":27500,"close":27500,"volume":32764,"rsi_14":61.84,"sma_20":28157.5,"sma_60":30229.17,"sma_120":30503.75},{"date":"2025-12-15","open":27200,"high":27900,"low":26700,"close":27200,"volume":17868,"rsi_14":44.81,"sma_20":28082.5,"sma_60":30157.5,"sma_120":30470.0},{"date":"2025-12-16","open":27200,"high":27800,"low":26550,"close":26600,"volume":27411,"rsi_14":38.61,"sma_20":28032.5,"sma_60":30073.33,"sma_120":30434.58},{"date":"2025-12-17","open":27000,"high":27000,"low":26500,"close":26750,"volume":16232,"rsi_14":42.95,"sma_20":28030.0,"sma_60":30006.67,"sma_120":30389.58},{"date":"2025-12-18","open":26150,"high":26950,"low":26000,"close":26100,"volume":22765,"rsi_14":33.33,"sma_20":27965.0,"sma_60":29911.67,"sma_120":30325.42},{"date":"2025-12-19","open":26450,"high":26450,"low":25700,"close":25950,"volume":22610,"rsi_14":28.37,"sma_20":27972.5,"sma_60":29800.83,"sma_120":30252.5},{"date":"2025-12-22","open":26650,"high":27100,"low":26400,"close":26900,"volume":19128,"rsi_14":31.76,"sma_20":28065.0,"sma_60":29709.17,"sma_120":30205.0},{"date":"2025-12-23","open":26750,"high":27150,"low":26600,"close":26800,"volume":29420,"rsi_14":31.33,"sma_20":28005.0,"sma_60":29625.0,"sma_120":30155.42},{"date":"2025-12-24","open":26900,"high":26900,"low":26250,"close":26300,"volume":20612,"rsi_14":32.87,"sma_20":27900.0,"sma_60":29540.0,"sma_120":30103.33},{"date":"2025-12-26","open":27050,"high":27950,"low":25800,"close":27350,"volume":83925,"rsi_14":40.37,"sma_20":27877.5,"sma_60":29479.17,"sma_120":30065.42},{"date":"2025-12-29","open":29000,"high":29000,"low":27550,"close":28000,"volume":87294,"rsi_14":36.84,"sma_20":27850.0,"sma_60":29455.83,"sma_120":30024.58},{"date":"2025-12-30","open":28600,"high":29250,"low":28400,"close":28600,"volume":75248,"rsi_14":46.9,"sma_20":27830.0,"sma_60":29431.67,"sma_120":29993.33},{"date":"2026-01-02","open":28600,"high":29325,"low":28100,"close":29250,"volume":53379,"rsi_14":55.48,"sma_20":27812.5,"sma_60":29425.83,"sma_120":29966.67},{"date":"2026-01-05","open":29850,"high":29950,"low":28500,"close":28750,"volume":75620,"rsi_14":53.64,"sma_20":27770.0,"sma_60":29386.67,"sma_120":29937.92},{"date":"2026-01-06","open":28600,"high":29300,"low":28150,"close":29250,"volume":52228,"rsi_14":61.9,"sma_20":27795.0,"sma_60":29342.5,"sma_120":29915.42},{"date":"2026-01-07","open":29400,"high":29500,"low":28000,"close":28200,"volume":71972,"rsi_14":56.17,"sma_20":27760.0,"sma_60":29269.17,"sma_120":29884.58},{"date":"2026-01-08","open":28500,"high":31300,"low":28200,"close":29650,"volume":342257,"rsi_14":67.04,"sma_20":27742.5,"sma_60":29209.17,"sma_120":29857.92},{"date":"2026-01-09","open":29500,"high":29650,"low":28050,"close":28550,"volume":75001,"rsi_14":59.09,"sma_20":27717.5,"sma_60":29155.0,"sma_120":29822.92},{"date":"2026-01-12","open":29000,"high":30100,"low":28050,"close":28450,"volume":117779,"rsi_14":62.57,"sma_20":27717.5,"sma_60":29089.17,"sma_120":29782.5},{"date":"2026-01-13","open":28450,"high":28750,"low":27700,"close":28100,"volume":60771,"rsi_14":61.26,"sma_20":27712.5,"sma_60":28994.17,"sma_120":29741.67},{"date":"2026-01-14","open":28100,"high":28400,"low":27750,"close":27800,"volume":36413,"rsi_14":55.06,"sma_20":27727.5,"sma_60":28930.83,"sma_120":29687.08},{"date":"2026-01-15","open":27900,"high":28900,"low":27550,"close":28700,"volume":172659,"rsi_14":59.79,"sma_20":27802.5,"sma_60":28870.0,"sma_120":29651.25},{"date":"2026-01-16","open":30250,"high":30450,"low":28700,"close":29000,"volume":135755,"rsi_14":64.21,"sma_20":27922.5,"sma_60":28820.83,"sma_120":29624.58},{"date":"2026-01-19","open":30100,"high":30350,"low":29700,"close":30000,"volume":164887,"rsi_14":61.36,"sma_20":28230.0,"sma_60":28761.67,"sma_120":29612.92},{"date":"2026-01-20","open":29450,"high":29800,"low":28500,"close":29400,"volume":100203,"rsi_14":54.55,"sma_20":28402.5,"sma_60":28729.17,"sma_120":29603.33},{"date":"2026-01-21","open":28500,"high":28900,"low":28050,"close":28350,"volume":58192,"rsi_14":45.11,"sma_20":28475.0,"sma_60":28668.33,"sma_120":29587.92},{"date":"2026-01-22","open":29250,"high":30300,"low":28600,"close":30050,"volume":145940,"rsi_14":56.25,"sma_20":28637.5,"sma_60":28647.5,"sma_120":29588.75},{"date":"2026-01-23","open":30500,"high":30800,"low":29900,"close":30600,"volume":97875,"rsi_14":56.46,"sma_20":28852.5,"sma_60":28613.33,"sma_120":29577.5},{"date":"2026-01-26","open":31650,"high":32100,"low":31250,"close":32100,"volume":197067,"rsi_14":67.89,"sma_20":29090.0,"sma_60":28620.0,"sma_120":29586.25},{"date":"2026-01-27","open":31750,"high":32400,"low":31300,"close":32250,"volume":116129,"rsi_14":63.54,"sma_20":29302.5,"sma_60":28630.0,"sma_120":29588.75},{"date":"2026-01-28","open":33200,"high":33850,"low":32000,"close":33700,"volume":335451,"rsi_14":75.88,"sma_20":29557.5,"sma_60":28641.67,"sma_120":29610.0},{"date":"2026-01-29","open":34300,"high":34500,"low":31000,"close":33250,"volume":247323,"rsi_14":73.3,"sma_20":29757.5,"sma_60":28660.83,"sma_120":29638.75},{"date":"2026-01-30","open":32600,"high":33550,"low":31550,"close":31800,"volume":255415,"rsi_14":66.23,"sma_20":29910.0,"sma_60":28683.33,"sma_120":29657.08},{"date":"2026-02-02","open":30900,"high":32200,"low":30200,"close":30350,"volume":144121,"rsi_14":60.16,"sma_20":29965.0,"sma_60":28685.83,"sma_120":29657.92},{"date":"2026-02-03","open":31200,"high":32500,"low":30850,"close":32250,"volume":112925,"rsi_14":63.1,"sma_20":30167.5,"sma_60":28741.67,"sma_120":29673.75},{"date":"2026-02-04","open":32000,"high":33450,"low":31500,"close":33250,"volume":159103,"rsi_14":64.91,"sma_20":30347.5,"sma_60":28812.5,"sma_120":29696.67},{"date":"2026-02-05","open":32750,"high":33050,"low":30450,"close":30750,"volume":219039,"rsi_14":55.22,"sma_20":30457.5,"sma_60":28831.67,"sma_120":29698.33},{"date":"2026-02-06","open":30500,"high":30850,"low":29100,"close":30250,"volume":77920,"rsi_14":50.77,"sma_20":30547.5,"sma_60":28850.0,"sma_120":29693.75},{"date":"2026-02-09","open":31500,"high":32550,"low":31200,"close":32300,"volume":109542,"rsi_14":58.19,"sma_20":30757.5,"sma_60":28898.33,"sma_120":29707.08},{"date":"2026-02-10","open":32100,"high":32450,"low":31100,"close":31300,"volume":70439,"rsi_14":58.36,"sma_20":30932.5,"sma_60":28929.17,"sma_120":29710.0},{"date":"2026-02-11","open":31800,"high":32000,"low":30650,"close":30950,"volume":61551,"rsi_14":52.76,"sma_20":31045.0,"sma_60":28971.67,"sma_120":29713.75},{"date":"2026-02-12","open":31450,"high":32700,"low":30950,"close":31050,"volume":84791,"rsi_14":51.42,"sma_20":31147.5,"sma_60":29010.83,"sma_120":29726.67},{"date":"2026-02-13","open":30750,"high":30850,"low":30050,"close":30600,"volume":58569,"rsi_14":44.93,"sma_20":31227.5,"sma_60":29060.83,"sma_120":29741.25},{"date":"2026-02-19","open":31150,"high":32950,"low":31150,"close":32800,"volume":154776,"rsi_14":51.63,"sma_20":31367.5,"sma_60":29160.83,"sma_120":29782.08},{"date":"2026-02-20","open":32750,"high":33300,"low":31700,"close":31950,"volume":115766,"rsi_14":44.62,"sma_20":31495.0,"sma_60":29236.67,"sma_120":29816.25},{"date":"2026-02-23","open":33350,"high":33450,"low":31550,"close":31800,"volume":117197,"rsi_14":45.45,"sma_20":31667.5,"sma_60":29336.67,"sma_120":29847.08},{"date":"2026-02-24","open":31800,"high":32650,"low":31250,"close":32100,"volume":72798,"rsi_14":51.01,"sma_20":31770.0,"sma_60":29454.17,"sma_120":29877.5},{"date":"2026-02-25","open":32750,"high":32800,"low":31650,"close":31800,"volume":70117,"rsi_14":55.31,"sma_20":31830.0,"sma_60":29517.5,"sma_120":29903.75},{"date":"2026-02-26","open":32100,"high":32400,"low":31300,"close":31650,"volume":98961,"rsi_14":47.48,"sma_20":31880.0,"sma_60":30145.0,"sma_120":28927.5},{"date":"2026-02-27","open":30900,"high":31650,"low":30450,"close":30900,"volume":95669,"rsi_14":39.91,"sma_20":31740.0,"sma_60":29623.33,"sma_120":29951.25},{"date":"2026-03-03","open":30050,"high":30950,"low":28450,"close":28450,"volume":112282,"rsi_14":40.09,"sma_20":31477.5,"sma_60":29621.67,"sma_120":29953.33},{"date":"2026-03-04","open":26850,"high":28000,"low":23500,"close":23700,"volume":137213,"rsi_14":29.34,"sma_20":31000.0,"sma_60":29533.33,"sma_120":29920.0},{"date":"2026-03-05","open":25600,"high":28150,"low":25500,"close":27450,"volume":108176,"rsi_14":36.18,"sma_20":30782.5,"sma_60":29497.5,"sma_120":29917.5},{"date":"2026-03-06","open":27250,"high":28750,"low":26800,"close":28750,"volume":46290,"rsi_14":42.86,"sma_20":30702.5,"sma_60":29483.33,"sma_120":29923.33},{"date":"2026-03-09","open":26700,"high":27100,"low":25050,"close":26000,"volume":60056,"rsi_14":37.78,"sma_20":30390.0,"sma_60":29437.5,"sma_120":29905.0},{"date":"2026-03-10","open":27700,"high":27950,"low":26800,"close":27800,"volume":40282,"rsi_14":42.6,"sma_20":30117.5,"sma_60":29419.17,"sma_120":29895.0},{"date":"2026-03-11","open":28500,"high":29650,"low":28050,"close":28800,"volume":84385,"rsi_14":46.0,"sma_20":30020.0,"sma_60":29399.17,"sma_120":29885.42},{"date":"2026-03-12","open":28350,"high":28750,"low":27950,"close":28400,"volume":40589,"rsi_14":39.37,"sma_20":29927.5,"sma_60":29388.33,"sma_120":29870.0},{"date":"2026-03-13","open":27550,"high":29450,"low":27150,"close":28900,"volume":53089,"rsi_14":42.51,"sma_20":29757.5,"sma_60":29395.83,"sma_120":29853.33},{"date":"2026-03-16","open":28750,"high":29350,"low":27900,"close":28350,"volume":34628,"rsi_14":41.69,"sma_20":29610.0,"sma_60":30001.67,"sma_120":28981.67},{"date":"2026-03-17","open":29250,"high":29250,"low":27800,"close":28150,"volume":35798,"rsi_14":40.44,"sma_20":29470.0,"sma_60":29409.17,"sma_120":29819.17},{"date":"2026-03-18","open":28700,"high":29150,"low":28300,"close":28700,"volume":38795,"rsi_14":42.58,"sma_20":29352.5,"sma_60":29434.17,"sma_120":29795.83},{"date":"2026-03-19","open":28000,"high":28250,"low":27800,"close":27900,"volume":20282,"rsi_14":41.3,"sma_20":29217.5,"sma_60":29455.83,"sma_120":29764.58},{"date":"2026-03-20","open":28200,"high":28350,"low":27500,"close":28000,"volume":28053,"rsi_14":43.06,"sma_20":28977.5,"sma_60":29476.67,"sma_120":29741.67},{"date":"2026-03-23","open":27600,"high":27600,"low":26500,"close":26550,"volume":35486,"rsi_14":45.23,"sma_20":28707.5,"sma_60":29484.17,"sma_120":29697.92},{"date":"2026-03-24","open":27800,"high":27800,"low":26300,"close":27150,"volume":23204,"rsi_14":60.95,"sma_20":28475.0,"sma_60":29504.17,"sma_120":29652.5},{"date":"2026-03-25","open":27400,"high":29000,"low":27400,"close":28850,"volume":78490,"rsi_14":55.11,"sma_20":28312.5,"sma_60":29536.67,"sma_120":29622.92},{"date":"2026-03-26","open":29400,"high":29400,"low":27600,"close":27850,"volume":66686,"rsi_14":46.64,"sma_20":28115.0,"sma_60":29554.17,"sma_120":29589.58},{"date":"2026-03-27","open":27200,"high":27700,"low":26350,"close":27200,"volume":31109,"rsi_14":55.31,"sma_20":27892.5,"sma_60":29569.17,"sma_120":29554.58},{"date":"2026-03-30","open":27100,"high":28700,"low":26550,"close":27600,"volume":54416,"rsi_14":48.99,"sma_20":27727.5,"sma_60":29573.33,"sma_120":29526.25},{"date":"2026-03-31","open":28000,"high":28000,"low":26700,"close":26750,"volume":34019,"rsi_14":39.49,"sma_20":27642.5,"sma_60":29552.5,"sma_120":29504.17},{"date":"2026-04-01","open":27200,"high":28400,"low":27200,"close":28300,"volume":32860,"rsi_14":49.54,"sma_20":27872.5,"sma_60":29547.5,"sma_120":29489.58},{"date":"2026-04-02","open":28500,"high":28600,"low":25900,"close":26600,"volume":43508,"rsi_14":40.5,"sma_20":27830.0,"sma_60":29503.33,"sma_120":29464.58},{"date":"2026-04-03","open":27500,"high":27500,"low":26500,"close":26900,"volume":21277,"rsi_14":43.88,"sma_20":27737.5,"sma_60":29472.5,"sma_120":29429.58},{"date":"2026-04-06","open":27350,"high":27600,"low":26750,"close":26850,"volume":21662,"rsi_14":44.44,"sma_20":27780.0,"sma_60":29432.5,"sma_120":29387.5},{"date":"2026-04-07","open":27850,"high":28050,"low":26950,"close":27100,"volume":21131,"rsi_14":42.98,"sma_20":27745.0,"sma_60":29414.17,"sma_120":29341.67},{"date":"2026-04-08","open":28150,"high":28550,"low":27900,"close":28400,"volume":38512,"rsi_14":52.1,"sma_20":27725.0,"sma_60":29393.33,"sma_120":29301.25},{"date":"2026-04-09","open":27850,"high":27850,"low":26800,"close":27300,"volume":211179,"rsi_14":47.29,"sma_20":27670.0,"sma_60":29372.5,"sma_120":29263.75},{"date":"2026-04-10","open":27800,"high":27800,"low":27250,"close":27300,"volume":38588,"rsi_14":53.28,"sma_20":27590.0,"sma_60":29353.33,"sma_120":29221.25},{"date":"2026-04-13","open":27250,"high":27400,"low":26600,"close":27000,"volume":31108,"rsi_14":49.33,"sma_20":27522.5,"sma_60":29335.0,"sma_120":29164.58},{"date":"2026-04-14","open":27500,"high":28800,"low":27400,"close":28600,"volume":114197,"rsi_14":48.87,"sma_20":27545.0,"sma_60":29348.33,"sma_120":29139.58},{"date":"2026-04-15","open":29600,"high":29600,"low":28500,"close":28650,"volume":70377,"rsi_14":53.96,"sma_20":27542.5,"sma_60":29347.5,"sma_120":29108.75},{"date":"2026-04-16","open":29300,"high":30450,"low":28500,"close":29700,"volume":158019,"rsi_14":61.9,"sma_20":27632.5,"sma_60":29359.17,"sma_120":29090.0},{"date":"2026-04-17","open":29650,"high":29700,"low":28850,"close":29350,"volume":48882,"rsi_14":58.37,"sma_20":27700.0,"sma_60":29348.33,"sma_120":29070.42},{"date":"2026-04-20","open":29350,"high":29500,"low":28800,"close":28900,"volume":46670,"rsi_14":60.7,"sma_20":27817.5,"sma_60":29340.0,"sma_120":29054.17},{"date":"2026-04-21","open":29200,"high":30100,"low":29050,"close":30100,"volume":97276,"rsi_14":59.28,"sma_20":27965.0,"sma_60":29369.17,"sma_120":29043.75},{"date":"2026-04-22","open":30150,"high":30700,"low":29600,"close":30700,"volume":82020,"rsi_14":73.84,"sma_20":28057.5,"sma_60":29380.0,"sma_120":29032.92},{"date":"2026-04-23","open":31000,"high":31000,"low":29250,"close":29800,"volume":83072,"rsi_14":65.76,"sma_20":28155.0,"sma_60":29366.67,"sma_120":29020.42},{"date":"2026-04-24","open":30100,"high":31350,"low":30100,"close":30750,"volume":146435,"rsi_14":69.31,"sma_20":28332.5,"sma_60":29344.17,"sma_120":29004.58},{"date":"2026-04-27","open":31450,"high":32000,"low":30800,"close":31600,"volume":204130,"rsi_14":71.03,"sma_20":28532.5,"sma_60":29333.33,"sma_120":29003.75},{"date":"2026-04-28","open":31300,"high":31350,"low":30300,"close":30650,"volume":96430,"rsi_14":60.87,"sma_20":28727.5,"sma_60":29282.5,"sma_120":28995.42},{"date":"2026-04-29","open":30200,"high":30300,"low":29500,"close":29900,"volume":74259,"rsi_14":63.0,"sma_20":28807.5,"sma_60":29226.67,"sma_120":28990.42},{"date":"2026-04-30","open":30350,"high":30550,"low":29500,"close":29950,"volume":68837,"rsi_14":58.28,"sma_20":29207.5,"sma_60":28038.33,"sma_120":28295.42},{"date":"2026-05-04","open":30650,"high":31750,"low":30600,"close":31700,"volume":179148,"rsi_14":70.43,"sma_20":29215.0,"sma_60":29218.33,"sma_120":28962.08},{"date":"2026-05-06","open":32550,"high":32600,"low":31050,"close":31400,"volume":174678,"rsi_14":63.73,"sma_20":29442.5,"sma_60":29204.17,"sma_120":28972.08},{"date":"2026-05-07","open":31800,"high":31800,"low":30150,"close":31400,"volume":74326,"rsi_14":63.55,"sma_20":29657.5,"sma_60":29173.33,"sma_120":28992.92},{"date":"2026-05-08","open":30800,"high":31100,"low":30000,"close":31000,"volume":54091,"rsi_14":56.84,"sma_20":29787.5,"sma_60":29177.5,"sma_120":29004.58},{"date":"2026-05-11","open":31350,"high":31550,"low":29800,"close":30150,"volume":94935,"rsi_14":54.0,"sma_20":29930.0,"sma_60":29175.83,"sma_120":29012.92},{"date":"2026-05-12","open":31300,"high":31350,"low":28600,"close":29250,"volume":118448,"rsi_14":51.67,"sma_20":30027.5,"sma_60":29125.0,"sma_120":29011.67},{"date":"2026-05-13","open":28700,"high":30450,"low":28000,"close":30250,"volume":90421,"rsi_14":50.73,"sma_20":30190.0,"sma_60":29107.5,"sma_120":29018.33},{"date":"2026-05-14","open":30200,"high":30200,"low":28800,"close":29800,"volume":61392,"rsi_14":45.54,"sma_20":30250.0,"sma_60":29088.33,"sma_120":29030.0},{"date":"2026-05-15","open":29950,"high":30450,"low":26750,"close":27200,"volume":114000,"rsi_14":38.98,"sma_20":30177.5,"sma_60":29024.17,"sma_120":29017.5},{"date":"2026-05-18","open":27000,"high":28400,"low":25300,"close":27900,"volume":80874,"rsi_14":37.66,"sma_20":30087.5,"sma_60":28979.17,"sma_120":29020.0},{"date":"2026-05-19","open":27650,"high":27850,"low":25800,"close":26600,"volume":60124,"rsi_14":29.17,"sma_20":29950.0,"sma_60":28875.83,"sma_120":29018.33},{"date":"2026-05-20","open":26400,"high":30600,"low":25500,"close":29500,"volume":339899,"rsi_14":45.88,"sma_20":29980.0,"sma_60":28835.0,"sma_120":29035.83},{"date":"2026-05-21","open":29350,"high":29850,"low":28325,"close":28650,"volume":115033,"rsi_14":45.55,"sma_20":29907.5,"sma_60":28782.5,"sma_120":29059.58},{"date":"2026-05-22","open":28900,"high":29750,"low":28250,"close":29150,"volume":64740,"rsi_14":47.24,"sma_20":29830.0,"sma_60":28733.33,"sma_120":29093.75},{"date":"2026-05-26","open":29700,"high":31450,"low":29650,"close":31000,"volume":192164,"rsi_14":47.6,"sma_20":29890.0,"sma_60":28720.0,"sma_120":29118.75},{"date":"2026-05-27","open":31400,"high":31450,"low":30050,"close":30550,"volume":187479,"rsi_14":47.12,"sma_20":29880.0,"sma_60":28701.67,"sma_120":29136.67},{"date":"2026-05-28","open":31500,"high":31500,"low":27350,"close":29000,"volume":239724,"rsi_14":42.64,"sma_20":29750.0,"sma_60":28670.0,"sma_120":29146.67},{"date":"2026-05-29","open":29150,"high":30600,"low":27750,"close":29900,"volume":121861,"rsi_14":46.73,"sma_20":29712.5,"sma_60":28694.17,"sma_120":29157.92},{"date":"2026-06-01","open":30400,"high":31350,"low":29250,"close":29800,"volume":125078,"rsi_14":48.91,"sma_20":29707.5,"sma_60":28795.83,"sma_120":29164.58},{"date":"2026-06-02","open":29700,"high":32200,"low":28400,"close":31350,"volume":397360,"rsi_14":56.29,"sma_20":29777.5,"sma_60":28860.83,"sma_120":29179.17},{"date":"2026-06-04","open":31100,"high":32450,"low":30500,"close":31050,"volume":182819,"rsi_14":52.5,"sma_20":29745.0,"sma_60":28899.17,"sma_120":29191.25},{"date":"2026-06-05","open":30100,"high":30100,"low":27000,"close":28200,"volume":174978,"rsi_14":45.65,"sma_20":29585.0,"sma_60":28935.83,"sma_120":29186.67},{"date":"2026-06-08","open":25900,"high":27000,"low":24200,"close":24600,"volume":139097,"rsi_14":43.3,"sma_20":29245.0,"sma_60":28882.5,"sma_120":29150.83},{"date":"2026-06-09","open":25000,"high":27500,"low":25000,"close":27300,"volume":83825,"rsi_14":48.6,"sma_20":29060.0,"sma_60":28857.5,"sma_120":29128.33},{"date":"2026-06-10","open":26500,"high":27450,"low":25400,"close":25900,"volume":59296,"rsi_14":48.37,"sma_20":28847.5,"sma_60":28815.83,"sma_120":29102.08},{"date":"2026-06-11","open":25400,"high":27750,"low":25050,"close":27050,"volume":72850,"rsi_14":43.8,"sma_20":28737.5,"sma_60":28785.0,"sma_120":29090.42},{"date":"2026-06-12","open":28000,"high":31000,"low":27850,"close":29500,"volume":194502,"rsi_14":51.99,"sma_20":28700.0,"sma_60":28804.17,"sma_120":29101.25},{"date":"2026-06-15","open":30400,"high":30800,"low":29450,"close":30650,"volume":95508,"rsi_14":53.41,"sma_20":28742.5,"sma_60":28845.83,"sma_120":29127.5},{"date":"2026-06-16","open":30650,"high":31450,"low":29550,"close":30900,"volume":112562,"rsi_14":49.75,"sma_20":28927.5,"sma_60":28882.5,"sma_120":29158.33},{"date":"2026-06-17","open":30650,"high":31850,"low":30100,"close":31600,"volume":136323,"rsi_14":62.69,"sma_20":29610.0,"sma_60":29274.17,"sma_120":29421.67},{"date":"2026-06-18","open":31400,"high":31950,"low":29800,"close":29850,"volume":77923,"rsi_14":52.04,"sma_20":29275.0,"sma_60":28975.0,"sma_120":29225.83},{"date":"2026-06-19","open":29850,"high":30500,"low":26650,"close":27350,"volume":137162,"rsi_14":44.32,"sma_20":29167.5,"sma_60":28988.33,"sma_120":29236.25},{"date":"2026-06-22","open":27250,"high":28300,"low":26250,"close":27000,"volume":84935,"rsi_14":43.83,"sma_20":29085.0,"sma_60":28985.83,"sma_120":29245.0},{"date":"2026-06-23","open":27000,"high":27000,"low":23700,"close":23750,"volume":140306,"rsi_14":34.43,"sma_20":28815.0,"sma_60":28900.83,"sma_120":29218.75},{"date":"2026-06-24","open":23450,"high":24300,"low":22050,"close":23400,"volume":169424,"rsi_14":34.36,"sma_20":28435.0,"sma_60":28826.67,"sma_120":29190.42},{"date":"2026-06-25","open":23600,"high":24450,"low":22200,"close":22950,"volume":76961,"rsi_14":38.1,"sma_20":28055.0,"sma_60":28755.83,"sma_120":29162.5},{"date":"2026-06-26","open":22650,"high":22800,"low":20500,"close":20800,"volume":95292,"rsi_14":40.78,"sma_20":27645.0,"sma_60":28642.5,"sma_120":29107.92},{"date":"2026-06-29","open":21700,"high":27000,"low":21200,"close":27000,"volume":202336,"rsi_14":49.38,"sma_20":27500.0,"sma_60":28646.67,"sma_120":29099.58},{"date":"2026-06-30","open":25800,"high":26750,"low":24050,"close":24700,"volume":114566,"rsi_14":47.6,"sma_20":27245.0,"sma_60":28586.67,"sma_120":29067.08},{"date":"2026-07-01","open":24600,"high":25000,"low":23450,"close":23850,"volume":67513,"rsi_14":43.52,"sma_20":26870.0,"sma_60":28540.83,"sma_120":29022.08},{"date":"2026-07-02","open":23000,"high":23300,"low":20900,"close":21200,"volume":105600,"rsi_14":33.33,"sma_20":26377.5,"sma_60":28445.83,"sma_120":28959.17},{"date":"2026-07-03","open":21150,"high":21550,"low":19620,"close":20450,"volume":92298,"rsi_14":29.18,"sma_20":25990.0,"sma_60":28339.17,"sma_120":28885.83},{"date":"2026-07-06","open":20950,"high":21300,"low":19000,"close":19420,"volume":60954,"rsi_14":27.29,"sma_20":25731.0,"sma_60":28211.17,"sma_120":28812.67},{"date":"2026-07-07","open":19600,"high":20100,"low":18700,"close":19050,"volume":55297,"rsi_14":24.85,"sma_20":25318.5,"sma_60":28055.33,"sma_120":28724.33},{"date":"2026-07-08","open":18620,"high":19100,"low":17250,"close":17300,"volume":77615,"rsi_14":24.85,"sma_20":24888.5,"sma_60":27888.67,"sma_120":28630.58},{"date":"2026-07-09","open":21950,"high":22450,"low":19800,"close":21400,"volume":981065,"rsi_14":38.79,"sma_20":24606.0,"sma_60":27790.33,"sma_120":28571.83},{"date":"2026-07-10","open":21500,"high":26500,"low":20250,"close":25000,"volume":524456,"rsi_14":46.64,"sma_20":24381.0,"sma_60":27757.0,"sma_120":28546.0},{"date":"2026-07-13","open":24550,"high":24700,"low":20600,"close":20900,"volume":212477,"rsi_14":45.35,"sma_20":23893.5,"sma_60":27628.67,"sma_120":28488.5},{"date":"2026-07-14","open":21000,"high":21600,"low":19100,"close":20600,"volume":158237,"rsi_14":45.42,"sma_20":23378.5,"sma_60":27494.5,"sma_120":28421.0},{"date":"2026-07-15","open":21300,"high":24850,"low":21300,"close":23950,"volume":189749,"rsi_14":51.49,"sma_20":22996.0,"sma_60":27398.67,"sma_120":28378.92},{"date":"2026-07-16","open":22750,"high":23400,"low":21600,"close":21850,"volume":83685,"rsi_14":51.57,"sma_20":22596.0,"sma_60":27273.67,"sma_120":28311.0},{"date":"2026-07-20","open":20350,"high":21300,"low":19810,"close":20100,"volume":82368,"rsi_14":38.1,"sma_20":22233.5,"sma_60":27127.0,"sma_120":28233.5},{"date":"2026-07-21","open":20600,"high":21150,"low":19980,"close":20700,"volume":69788,"rsi_14":42.67,"sma_20":21918.5,"sma_60":26970.33,"sma_120":28169.75},{"date":"2026-07-22","open":21700,"high":22050,"low":19670,"close":19670,"volume":95002,"rsi_14":42.39,"sma_20":21714.5,"sma_60":26786.5,"sma_120":28083.25},{"date":"2026-07-23","open":19940,"high":20300,"low":19290,"close":20100,"volume":56496,"rsi_14":47.82,"sma_20":21549.5,"sma_60":26624.83,"sma_120":27995.75},{"date":"2026-07-24","open":19830,"high":19830,"low":18340,"close":18780,"volume":71414,"rsi_14":46.77,"sma_20":21341.0,"sma_60":26425.33,"sma_120":27884.75},{"date":"2026-07-27","open":19440,"high":19920,"low":18950,"close":19870,"volume":40470,"rsi_14":50.87,"sma_20":21294.5,"sma_60":26229.83,"sma_120":27781.58},{"date":"2026-07-28","open":18580,"high":19090,"low":17560,"close":17630,"volume":56672,"rsi_14":47.44,"sma_20":20826.0,"sma_60":26012.83,"sma_120":27647.67},{"date":"2026-07-29","open":18010,"high":18140,"low":14900,"close":15400,"volume":87490,"rsi_14":46.64,"sma_20":20361.0,"sma_60":25771.17,"sma_120":27498.92},{"date":"2026-07-30","open":13910,"high":15740,"low":13910,"close":14720,"volume":63265,"rsi_14":36.54,"sma_20":19904.5,"sma_60":25517.33,"sma_120":27356.58},{"date":"2026-07-31","open":15860,"high":17840,"low":15720,"close":17520,"volume":79281,"rsi_14":34.43,"sma_20":19720.5,"sma_60":25281.0,"sma_120":27249.67},{"date":"2026-08-03","open":17440,"high":18090,"low":17080,"close":17380,"volume":26566,"rsi_14":41.23,"sma_20":19567.0,"sma_60":25047.33,"sma_120":27125.75},{"date":"2026-08-04","open":17540,"high":18240,"low":17210,"close":17930,"volume":27068,"rsi_14":43.43,"sma_20":19492.5,"sma_60":24822.83,"sma_120":26998.08},{"date":"2026-08-05","open":19120,"high":19710,"low":18590,"close":19300,"volume":45962,"rsi_14":37.32,"sma_20":19505.0,"sma_60":24627.83,"sma_120":26902.67},{"date":"2026-08-06","open":18950,"high":19300,"low":18020,"close":18810,"volume":28091,"rsi_14":40.91,"sma_20":19580.5,"sma_60":24438.83,"sma_120":26807.33},{"date":"2026-08-07","open":19170,"high":19170,"low":17900,"close":18260,"volume":32113,"rsi_14":44.07,"sma_20":19423.5,"sma_60":24255.67,"sma_120":26690.33},{"date":"2026-08-10","open":18300,"high":19510,"low":18300,"close":19500,"volume":30122,"rsi_14":46.29,"sma_20":19148.5,"sma_60":24076.5,"sma_120":26592.0},{"date":"2026-08-11","open":19170,"high":19820,"low":19050,"close":19430,"volume":18760,"rsi_14":49.21,"sma_20":19075.0,"sma_60":23903.67,"sma_120":26496.0},{"date":"2026-08-12","open":19580,"high":20000,"low":19020,"close":19910,"volume":31254,"rsi_14":49.38,"sma_20":19040.5,"sma_60":23782.17,"sma_120":26403.17},{"date":"2026-08-13","open":20100,"high":21250,"low":19980,"close":20950,"volume":59246,"rsi_14":57.25,"sma_20":18890.5,"sma_60":23666.33,"sma_120":26322.75},{"date":"2026-08-14","open":21550,"high":24700,"low":21100,"close":23550,"volume":307319,"rsi_14":61.17,"sma_20":18975.5,"sma_60":23615.5,"sma_120":26245.67},{"date":"2026-08-18","open":23300,"high":25500,"low":22550,"close":23600,"volume":200847,"rsi_14":70.89,"sma_20":19150.5,"sma_60":23517.17,"sma_120":26176.08},{"date":"2026-08-19","open":22400,"high":22900,"low":21650,"close":22200,"volume":50849,"rsi_14":75.26,"sma_20":19225.5,"sma_60":23409.67,"sma_120":26096.08},{"date":"2026-08-20","open":22700,"high":22900,"low":21500,"close":21700,"volume":71805,"rsi_14":76.28,"sma_20":19327.0,"sma_60":23285.5,"sma_120":26009.42},{"date":"2026-08-21","open":21200,"high":21200,"low":20300,"close":20400,"volume":27314,"rsi_14":62.22,"sma_20":19342.0,"sma_60":23108.83,"sma_120":25914.42},{"date":"2026-08-24","open":20800,"high":21100,"low":20100,"close":20500,"volume":26111,"rsi_14":63.29,"sma_20":19428.0,"sma_60":22941.33,"sma_120":25821.5},{"date":"2026-08-25","open":20000,"high":21500,"low":19340,"close":21400,"volume":36405,"rsi_14":64.35,"sma_20":19504.5,"sma_60":22814.67,"sma_120":25742.33},{"date":"2026-08-26","open":21050,"high":21600,"low":20550,"close":21300,"volume":18987,"rsi_14":59.24,"sma_20":19688.0,"sma_60":22671.33,"sma_120":25682.75},{"date":"2026-08-27","open":21800,"high":21800,"low":20950,"close":21450,"volume":22400,"rsi_14":62.6,"sma_20":19990.5,"sma_60":22532.17,"sma_120":25664.0},{"date":"2026-08-28","open":21500,"high":21500,"low":20750,"close":21000,"volume":11666,"rsi_14":63.2,"sma_20":20304.5,"sma_60":22359.67,"sma_120":25610.25},{"date":"2026-08-31","open":20900,"high":20900,"low":19980,"close":20750,"volume":13481,"rsi_14":56.66,"sma_20":20466.0,"sma_60":22188.0,"sma_120":25543.58},{"date":"2026-09-01","open":20400,"high":20750,"low":20200,"close":20600,"volume":13039,"rsi_14":56.18,"sma_20":20627.0,"sma_60":22061.33,"sma_120":25498.58},{"date":"2026-09-02","open":19830,"high":20450,"low":19800,"close":19800,"volume":20066,"rsi_14":49.44,"sma_20":20720.5,"sma_60":21981.33,"sma_120":25431.92},{"date":"2026-09-03","open":20000,"high":20450,"low":19400,"close":19730,"volume":13902,"rsi_14":43.08,"sma_20":20742.0,"sma_60":21855.17,"sma_120":25356.33},{"date":"2026-09-04","open":19960,"high":20300,"low":19840,"close":20150,"volume":10051,"rsi_14":24.4,"sma_20":20809.0,"sma_60":21759.33,"sma_120":25287.58},{"date":"2026-09-07","open":20650,"high":20750,"low":20300,"close":20350,"volume":9657,"rsi_14":26.07,"sma_20":20913.5,"sma_60":21647.67,"sma_120":25216.33},{"date":"2026-09-08","open":20150,"high":21700,"low":20150,"close":20650,"volume":38204,"rsi_14":36.38,"sma_20":20971.0,"sma_60":21500.17,"sma_120":25152.17},{"date":"2026-09-09","open":20600,"high":21250,"low":20500,"close":21150,"volume":22376,"rsi_14":45.17,"sma_20":21057.0,"sma_60":21341.83,"sma_120":25093.83},{"date":"2026-09-10","open":20600,"high":21500,"low":20450,"close":21400,"volume":16928,"rsi_14":60.78,"sma_20":21131.5,"sma_60":21183.5,"sma_120":25033.0},{"date":"2026-09-11","open":20750,"high":21050,"low":20500,"close":20650,"volume":12992,"rsi_14":51.42,"sma_20":21116.5,"sma_60":21001.0,"sma_120":24972.58},{"date":"2026-09-14","open":20750,"high":20750,"low":20000,"close":20200,"volume":12557,"rsi_14":37.6,"sma_20":20949.0,"sma_60":20840.17,"sma_120":24907.58},{"date":"2026-09-15","open":19870,"high":20500,"low":19770,"close":20100,"volume":14380,"rsi_14":37.6,"sma_20":20774.0,"sma_60":20719.33,"sma_120":24853.83},{"date":"2026-09-16","open":19780,"high":20100,"low":19680,"close":19900,"volume":9991,"rsi_14":34.15,"sma_20":20659.0,"sma_60":20601.0,"sma_120":24793.42},{"date":"2026-09-17","open":20150,"high":20700,"low":19930,"close":20550,"volume":14769,"rsi_14":45.58,"sma_20":20601.5,"sma_60":20547.67,"sma_120":24724.25},{"date":"2026-09-18","open":21200,"high":21250,"low":20850,"close":21000,"volume":25005,"rsi_14":52.36,"sma_20":20631.5,"sma_60":20507.67,"sma_120":24667.17},{"date":"2026-09-21","open":21500,"high":21850,"low":21100,"close":21750,"volume":27565,"rsi_14":59.76,"sma_20":20694.0,"sma_60":20487.67,"sma_120":24621.75},{"date":"2026-09-22","open":22500,"high":22550,"low":21550,"close":21900,"volume":30564,"rsi_14":70.04,"sma_20":20719.0,"sma_60":20506.0,"sma_120":24574.25},{"date":"2026-09-23","open":22200,"high":22250,"low":21050,"close":21900,"volume":26688,"rsi_14":70.99,"sma_20":20749.0,"sma_60":20421.0,"sma_120":24533.83},{"date":"2026-09-28","open":22000,"high":22100,"low":21150,"close":21300,"volume":16850,"rsi_14":60.75,"sma_20":20741.5,"sma_60":20364.33,"sma_120":24475.5},{"date":"2026-09-29","open":21550,"high":22050,"low":21150,"close":22050,"volume":28045,"rsi_14":64.41,"sma_20":20794.0,"sma_60":20334.33,"sma_120":24437.58},{"date":"2026-09-30","open":22100,"high":22200,"low":21200,"close":21850,"volume":18149,"rsi_14":60.34,"sma_20":20849.0,"sma_60":20345.17,"sma_120":24395.5},{"date":"2026-10-01","open":21750,"high":22800,"low":21500,"close":22650,"volume":36008,"rsi_14":62.3,"sma_20":20951.5,"sma_60":20381.83,"sma_120":24360.5},{"date":"2026-10-02","open":22800,"high":23300,"low":22300,"close":22700,"volume":29912,"rsi_14":61.02,"sma_20":21096.5,"sma_60":20436.5,"sma_120":24323.83},{"date":"2026-10-06","open":22950,"high":23800,"low":22500,"close":23650,"volume":52910,"rsi_14":74.59,"sma_20":21292.5,"sma_60":20513.17,"sma_120":24284.25},{"date":"2026-10-07","open":23300,"high":23350,"low":22700,"close":22900,"volume":30044,"rsi_14":71.09,"sma_20":21430.0,"sma_60":20606.5,"sma_120":24247.58},{"date":"2026-10-08","open":24000,"high":24350,"low":23100,"close":23300,"volume":84903,"rsi_14":73.88,"sma_20":21577.5,"sma_60":20638.17,"sma_120":24214.25},{"date":"2026-10-12","open":22700,"high":22950,"low":21150,"close":21350,"volume":40814,"rsi_14":58.58,"sma_20":21612.5,"sma_60":20577.33,"sma_120":24167.17},{"date":"2026-10-13","open":20400,"high":20975,"low":19530,"close":20950,"volume":37864,"rsi_14":52.44,"sma_20":21602.5,"sma_60":20578.17,"sma_120":24103.42},{"date":"2026-10-14","open":20500,"high":21100,"low":20000,"close":20100,"volume":28346,"rsi_14":44.77,"sma_20":21537.5,"sma_60":20569.83,"sma_120":24032.17},{"date":"2026-10-15","open":19020,"high":19300,"low":17620,"close":17630,"volume":66600,"rsi_14":30.04,"sma_20":21386.5,"sma_60":20464.5,"sma_120":23931.58},{"date":"2026-10-16","open":18200,"high":19740,"low":18190,"close":19460,"volume":30774,"rsi_14":39.83,"sma_20":21349.5,"sma_60":20424.67,"sma_120":23849.17},{"date":"2026-10-19","open":18450,"high":19600,"low":18440,"close":19600,"volume":13434,"rsi_14":40.53,"sma_20":21324.5,"sma_60":20416.33,"sma_120":23771.67},{"date":"2026-10-20","open":19210,"high":20100,"low":18550,"close":18850,"volume":18755,"rsi_14":40.03,"sma_20":21272.0,"sma_60":20385.5,"sma_120":23677.92},{"date":"2026-10-21","open":19400,"high":20050,"low":19150,"close":19710,"volume":22715,"rsi_14":40.56,"sma_20":21230.0,"sma_60":20386.17,"sma_120":23586.33},{"date":"2026-10-22","open":19670,"high":19670,"low":18630,"close":18900,"volume":16637,"rsi_14":38.66,"sma_20":21125.0,"sma_60":20366.17,"sma_120":23495.5},{"date":"2026-10-23","open":18551,"high":18551,"low":17900,"close":18000,"volume":18707,"rsi_14":32.27,"sma_20":20937.5,"sma_60":20353.17,"sma_120":23389.25}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":5.76,"ttm_eps":null,"close":27750.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":7.83,"ttm_eps":null,"close":34400.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":6.67,"ttm_eps":null,"close":26750.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":8.81,"ttm_eps":null,"close":32750.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":8.65,"ttm_eps":null,"close":29600.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":9.93,"ttm_eps":null,"close":28600.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":6.92,"ttm_eps":null,"close":26750.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":5.56,"ttm_eps":null,"close":24700.0}],"ai_composite_summary":{"grade":null,"stance":null,"dedap_score":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"에이직랜드","phase":"above-fold","symbol_resolved":true}