{"status":"ok","report":{"price_analysis":{"current":25150.0,"change_1d":-2.1,"change_7d":-7.5,"change_30d":1.4,"high_30d":33950.0,"low_30d":24050.0,"position_in_range":11.0,"support":25040.0,"resistance":32960.0},"summary":"케이엔제이(272110)은 Technology 섹터 KR 시장 종목입니다, 시가총액 2018.10억. 현재가 25,150원, 전일 대비 -2.1%, 30일 +1.4%. PER 8.4배 / ROE 0.3%. 기술적 시그널: RSI 30(과매도), MACD 데드크로스. 최근 5일 외국인 순매도 3.53만, 기관 순매수 8613.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 8.4배입니다. ROE 0.3%입니다. 시가총액 2018.10억. 매출 1144.27억, 영업이익 252.86억.","grade":"C","comment":"PER 8.37배, ROE 0.35%","per":8.37,"pbr":1.93,"roe":0.35,"eps":3006.56,"revenue":114427398134.0,"operating_income":25286493445.0,"net_income":24119845108.0,"market_cap":201809686300,"profit_margin":21.08,"roa":0.14,"operating_margin":22.1,"gross_margin":32.31,"debt_ratio":1.5372682436278573,"total_assets":264817176731.0,"total_equity":104370981427.0,"total_debt":160446195304.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 29.7로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-516.57)가 시그널선(253.03)을 하회합니다(데드크로스). SMA20 29372, SMA60 26931 — 혼조세입니다. 볼린저밴드 23855~34890 (현재 위치 12%).","trend":"하락","grade":"C","comment":"하락 추세, RSI 30","rsi_14":29.69187675070029,"macd":-516.5673129245697,"macd_signal":253.0258939149951,"sma_20":29372.5,"sma_60":26930.833333333332,"bb_upper":34889.969981794195,"bb_lower":23855.03001820581,"atr_14":2260.714285714286},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -3.53만, 기관 순매수 8613.00. 30일 누적: 외국인 -5.93만, 기관 3.98만.","foreign_trend":"매도","institution_trend":"매수","comment":"외국인 매도, 기관 매수","foreign_flow":-35264.0,"institutional_flow":8613.0,"data":[{"date":"2026-10-23","foreign_net":3329.0,"institution_net":2753.0,"retail_net":-6082.0},{"date":"2026-10-22","foreign_net":-4140.0,"institution_net":12841.0,"retail_net":-8701.0},{"date":"2026-10-21","foreign_net":-17052.0,"institution_net":-3510.0,"retail_net":20562.0},{"date":"2026-10-20","foreign_net":-10494.0,"institution_net":3218.0,"retail_net":7276.0},{"date":"2026-10-19","foreign_net":-6907.0,"institution_net":-6689.0,"retail_net":13596.0},{"date":"2026-10-16","foreign_net":4817.0,"institution_net":-8970.0,"retail_net":4153.0},{"date":"2026-10-15","foreign_net":12338.0,"institution_net":5794.0,"retail_net":-18132.0},{"date":"2026-10-14","foreign_net":-27354.0,"institution_net":2838.0,"retail_net":24516.0},{"date":"2026-10-13","foreign_net":26589.0,"institution_net":-8558.0,"retail_net":-18031.0},{"date":"2026-10-12","foreign_net":9961.0,"institution_net":-1956.0,"retail_net":-8005.0},{"date":"2026-10-08","foreign_net":-18829.0,"institution_net":2373.0,"retail_net":16456.0},{"date":"2026-10-07","foreign_net":32323.0,"institution_net":1814.0,"retail_net":-34137.0},{"date":"2026-10-06","foreign_net":-23443.0,"institution_net":1332.0,"retail_net":22111.0},{"date":"2026-10-02","foreign_net":-3333.0,"institution_net":-11830.0,"retail_net":15163.0},{"date":"2026-10-01","foreign_net":7946.0,"institution_net":-12099.0,"retail_net":4153.0},{"date":"2026-09-30","foreign_net":-3967.0,"institution_net":-3268.0,"retail_net":7235.0},{"date":"2026-09-29","foreign_net":-3309.0,"institution_net":-3271.0,"retail_net":6580.0},{"date":"2026-09-28","foreign_net":-2783.0,"institution_net":1462.0,"retail_net":1321.0},{"date":"2026-09-23","foreign_net":-2001.0,"institution_net":4563.0,"retail_net":-2562.0},{"date":"2026-09-22","foreign_net":-212.0,"institution_net":10298.0,"retail_net":-10086.0},{"date":"2026-09-21","foreign_net":51931.0,"institution_net":1555.0,"retail_net":-53486.0},{"date":"2026-09-18","foreign_net":-23383.0,"institution_net":3091.0,"retail_net":20292.0},{"date":"2026-09-17","foreign_net":2252.0,"institution_net":202.0,"retail_net":-2454.0},{"date":"2026-09-16","foreign_net":5861.0,"institution_net":-8946.0,"retail_net":3085.0},{"date":"2026-09-15","foreign_net":-13647.0,"institution_net":18689.0,"retail_net":-5042.0},{"date":"2026-09-14","foreign_net":-5791.0,"institution_net":6910.0,"retail_net":-1119.0},{"date":"2026-09-11","foreign_net":-3938.0,"institution_net":4362.0,"retail_net":-424.0},{"date":"2026-09-10","foreign_net":-13674.0,"institution_net":14365.0,"retail_net":-691.0},{"date":"2026-09-09","foreign_net":-23314.0,"institution_net":5702.0,"retail_net":17612.0},{"date":"2026-09-08","foreign_net":-9113.0,"institution_net":4746.0,"retail_net":4367.0}],"periods":{"d1":{"foreign_net":3329.0,"institution_net":2753.0,"retail_net":-6082.0},"d3":{"foreign_net":-17863.0,"institution_net":12084.0,"retail_net":5779.0},"d7":{"foreign_net":-18109.0,"institution_net":5437.0,"retail_net":12672.0},"d14":{"foreign_net":-22195.0,"institution_net":-8550.0,"retail_net":30745.0},"d30":{"foreign_net":-59337.0,"institution_net":39811.0,"retail_net":19526.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"PER 8.37x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"D","percentile":40,"summary":"매출 -1.5%","metrics":[{"name":"매출 성장률 (QoQ)","value":-1.5,"unit":"%","percentile":48,"direction":"higher_better"},{"name":"영업이익 성장률","value":-16.5,"unit":"%","percentile":32,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 0.3%","metrics":[{"name":"ROE","value":0.35,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":22.1,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":21.08,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":0.14,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":38,"summary":"RSI 30","metrics":[{"name":"RSI (14)","value":29.7,"unit":"","percentile":30,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":1.4,"unit":"%","percentile":53,"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":37,"summary":"유동비율 1.1x, 순차입금비율 1.5x","metrics":[{"name":"유동비율","value":1.12,"unit":"x","percentile":58,"direction":"higher_better","rating":"fair","note":"≥ 1.5"},{"name":"순차입금비율","value":1.47,"unit":"x","percentile":22,"direction":"lower_better","rating":"poor","note":"≤ 0.6"},{"name":"이자보상배율","value":3.8,"unit":"x","percentile":55,"direction":"higher_better","rating":"fair","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.06,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 8.37x (섹터 중앙 N/Ax)"},"growth":{"grade":"D","reason":"매출 -1.5%"},"profitability":{"grade":"C","reason":"ROE 0.3%"},"momentum":{"grade":"D","reason":"RSI 30"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":0.14,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":0.35,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":9.55,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":1.54,"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":32.31,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":22.1,"unit":"%","threshold":"≥ 20%","pass":true,"source":"버핏"},{"metric":"Profit Margin","value":21.08,"unit":"%","threshold":"≥ 15%","pass":true,"source":"버핏"}],"pass_count":2,"total_count":8,"overall_comment":"8개 지표 중 2개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["부채비율(부채총계/자본총계) 1.5배로 재무 리스크","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 30 (30 이하 과매도 구간)"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["부채비율(부채총계/자본총계) 1.5배로 재무 리스크","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 30 (30 이하 과매도 구간)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":8.37,"current_pbr":1.93,"per_5y_high":18.35,"per_5y_low":6.78,"per_5y_avg":11.94,"per_percentile":11.1,"pbr_5y_high":4.09,"pbr_5y_low":2.43,"pbr_5y_avg":3.26,"pbr_percentile":0.0,"per_5y_median":10.3,"pbr_5y_median":2.98,"history":[{"quarter":"2024-Q2","per":18.35,"pbr":3.73},{"quarter":"2024-Q3","per":16.97,"pbr":2.91},{"quarter":"2024-Q4","per":10.1,"pbr":2.43},{"quarter":"2025-Q1","per":10.3,"pbr":2.67},{"quarter":"2025-Q2","per":12.23,"pbr":2.98},{"quarter":"2025-Q3","per":13.07,"pbr":4.09},{"quarter":"2025-Q4","per":6.78,"pbr":2.84},{"quarter":"2026-Q1","per":9.48,"pbr":3.98},{"quarter":"2026-Q2","per":10.18,"pbr":3.75},{"quarter":"현재","per":8.37,"pbr":1.93}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":20550.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":16750.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":13550.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":15720.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":18400.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":27700.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":21600.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":32300.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":30600.0,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Technology","industry":"SEMICONDUCTOR EQUIPMENT & MATERIALS"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":18.35,"eps":1119.61,"close":20550.0,"source":"reported"},{"date":"2024-07","per":17.09,"eps":1119.61,"close":19130.0,"source":"reported"},{"date":"2024-08","per":14.56,"eps":1119.61,"close":16300.0,"source":"reported"},{"date":"2024-09","per":16.97,"eps":987.09,"close":16750.0,"source":"reported"},{"date":"2024-10","per":16.1,"eps":987.09,"close":15890.0,"source":"reported"},{"date":"2024-11","per":11.95,"eps":987.09,"close":11800.0,"source":"reported"},{"date":"2024-12","per":10.1,"eps":1342.02,"close":13550.0,"source":"reported"},{"date":"2025-01","per":10.41,"eps":1342.02,"close":13970.0,"source":"reported"},{"date":"2025-02","per":10.86,"eps":1342.02,"close":14570.0,"source":"reported"},{"date":"2025-03","per":10.3,"eps":1526.36,"close":15720.0,"source":"reported"},{"date":"2025-04","per":10.34,"eps":1526.36,"close":15790.0,"source":"reported"},{"date":"2025-05","per":10.69,"eps":1526.36,"close":16320.0,"source":"reported"},{"date":"2025-06","per":12.23,"eps":1504.82,"close":18400.0,"source":"reported"},{"date":"2025-07","per":11.83,"eps":1504.82,"close":17800.0,"source":"reported"},{"date":"2025-08","per":10.98,"eps":1504.82,"close":16530.0,"source":"reported"},{"date":"2025-09","per":13.07,"eps":2119.95,"close":27700.0,"source":"reported"},{"date":"2025-10","per":12.29,"eps":2119.95,"close":26050.0,"source":"reported"},{"date":"2025-11","per":10.57,"eps":2119.95,"close":22400.0,"source":"reported"},{"date":"2025-12","per":6.78,"eps":3184.84,"close":21600.0,"source":"reported"},{"date":"2026-01","per":8.79,"eps":3184.84,"close":28000.0,"source":"reported"},{"date":"2026-02","per":10.33,"eps":3184.84,"close":32900.0,"source":"reported"},{"date":"2026-03","per":9.48,"eps":3406.91,"close":32300.0,"source":"reported"},{"date":"2026-04","per":11.77,"eps":3406.91,"close":40100.0,"source":"reported"},{"date":"2026-05","per":9.48,"eps":3406.91,"close":32300.0,"source":"reported"},{"date":"2026-06","per":10.18,"eps":3006.56,"close":30600.0,"source":"reported"},{"date":"2026-07","per":8.25,"eps":3006.56,"close":24800.0,"source":"reported"},{"date":"2026-08","per":7.98,"eps":3006.56,"close":24000.0,"source":"reported"},{"date":"2026-09","per":10.14,"eps":3006.56,"close":30500.0,"source":"reported"},{"date":"2026-10","per":8.15,"eps":3006.56,"close":24500.0,"source":"reported"}],"trailing_per_history_meta":{"avg":11.38,"std":2.8,"upper_1sd":14.18,"lower_1sd":8.58,"current":8.15,"count":29},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":null,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PER","value":"8.4배"},{"label":"PBR","value":"1.9배"},{"label":"5년 PER 밴드","value":"하위 11%"},{"label":"ROE","value":"0.3%"}],"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":"2026-10-23T23:46:49.214400+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"portfolio":{"status":"available"},"fundamental":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.003450354697027314,"dividend_yield":null,"eps":46.0,"revenue":34351360316.0,"operating_income":6261519368.0,"net_income":360116906.0,"market_cap":null,"profit_margin":0.010483337564721319,"operating_margin":0.18227864371017474,"roa":0.0013598698938090598,"gross_margin":0.32305266935327615,"total_equity":104370981427.0,"total_assets":264817176731.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":12.24,"pbr":3.15,"roe":0.0611166471132454,"dividend_yield":null,"eps":790.01,"revenue":34871341771.0,"operating_income":7502823852.0,"net_income":6340157188.0,"market_cap":313000000000.0,"profit_margin":0.18181569351806975,"operating_margin":0.21515730313077777,"roa":0.025210398457822854,"gross_margin":0.32711329070469797,"total_equity":103738629121.0,"total_assets":251489765170.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.102320586098125,"dividend_yield":null,"eps":1239.16,"revenue":23348204780.0,"operating_income":5879324125.0,"net_income":9944773227.0,"market_cap":null,"profit_margin":0.4259330993840975,"operating_margin":0.2518105430545226,"roa":0.043143555648620144,"gross_margin":0.40956884116381304,"total_equity":97192301239.0,"total_assets":230504256719.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.0863758279003817,"dividend_yield":null,"eps":931.39,"revenue":21856491267.0,"operating_income":5642826100.0,"net_income":7474797787.0,"market_cap":null,"profit_margin":0.34199440777970685,"operating_margin":0.2581762109511061,"roa":0.04833026355729636,"gross_margin":0.39233159116197863,"total_equity":86538074004.0,"total_assets":154660811608.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.04545995847458605,"dividend_yield":null,"eps":446.35,"revenue":19950233983.0,"operating_income":5181100846.0,"net_income":3582156339.0,"market_cap":null,"profit_margin":0.17955460282082045,"operating_margin":0.25970125715893466,"roa":0.023802537633129322,"gross_margin":0.40981699592931536,"total_equity":78798055678.0,"total_assets":150494724311.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.06054706153908817,"dividend_yield":null,"eps":567.94,"revenue":19289814977.0,"operating_income":5539275890.0,"net_income":4557924324.0,"market_cap":null,"profit_margin":0.23628657555474697,"operating_margin":0.2871606542937138,"roa":0.02851075968803318,"gross_margin":0.4050872479760437,"total_equity":75279034327.0,"total_assets":159866814279.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.01965956023419759,"dividend_yield":null,"eps":174.27,"revenue":17840491575.0,"operating_income":2337171970.0,"net_income":1398614216.0,"market_cap":null,"profit_margin":0.07839549768683994,"operating_margin":0.13100378765768397,"roa":0.008921522989190894,"gross_margin":0.31131362309449145,"total_equity":71141683707.0,"total_assets":156768549237.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.034558973932666257,"dividend_yield":null,"eps":316.26,"revenue":16434340807.0,"operating_income":4435407483.0,"net_income":2538092073.0,"market_cap":null,"profit_margin":0.15443832538259958,"operating_margin":0.2698865464144929,"roa":0.01680610592304508,"gross_margin":0.371187532718178,"total_equity":73442344612.0,"total_assets":151022020486.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.05339293803895216,"dividend_yield":null,"eps":467.89,"revenue":16618746651.0,"operating_income":3775829706.0,"net_income":3754974208.0,"market_cap":null,"profit_margin":0.22594809866567475,"operating_margin":0.22720303674481956,"roa":0.025490068022493907,"gross_margin":0.3989915286181349,"total_equity":70327169583.0,"total_assets":147311266674.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.045043814602195746,"dividend_yield":null,"eps":383.6,"revenue":12533041250.0,"operating_income":2072307663.0,"net_income":3078576091.0,"market_cap":null,"profit_margin":0.24563679553835346,"operating_margin":0.16534754986145123,"roa":0.02316231133504286,"gross_margin":0.3785614088679394,"total_equity":68346256155.0,"total_assets":132913164255.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.022261067993775648,"dividend_yield":null,"eps":-180.66,"revenue":7632792208.0,"operating_income":14497459.0,"net_income":-1449859671.0,"market_cap":null,"profit_margin":-0.18995141378018762,"operating_margin":0.0018993650822571955,"roa":-0.011470691883056416,"gross_margin":0.3038484727213211,"total_equity":65129834355.0,"total_assets":126396880483.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.054082728066794934,"dividend_yield":null,"eps":448.78,"revenue":15931799432.0,"operating_income":3479052589.0,"net_income":3601628341.0,"market_cap":null,"profit_margin":0.22606538303299925,"operating_margin":0.21837160352471602,"roa":0.029266092065662483,"gross_margin":0.40929866866779924,"total_equity":66594797817.0,"total_assets":123064887957.0}],"current_price":25150.0,"change_pct":-2.14,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2019-10-25","close":14900.0},{"date":"2019-10-28","close":14300.0},{"date":"2019-10-29","close":13400.0},{"date":"2019-10-30","close":12900.0},{"date":"2019-10-31","close":13350.0},{"date":"2019-11-01","close":12300.0},{"date":"2019-11-04","close":12350.0},{"date":"2019-11-05","close":11650.0},{"date":"2019-11-06","close":12000.0},{"date":"2019-11-07","close":11700.0},{"date":"2019-11-08","close":12000.0},{"date":"2019-11-11","close":12450.0},{"date":"2019-11-12","close":12100.0},{"date":"2019-11-13","close":11850.0},{"date":"2019-11-14","close":11750.0},{"date":"2019-11-15","close":11900.0},{"date":"2019-11-18","close":11200.0},{"date":"2019-11-19","close":10900.0},{"date":"2019-11-20","close":9980.0},{"date":"2019-11-21","close":9280.0},{"date":"2019-11-22","close":9200.0},{"date":"2019-11-25","close":9470.0},{"date":"2019-11-26","close":9780.0},{"date":"2019-11-27","close":9460.0},{"date":"2019-11-28","close":9270.0},{"date":"2019-11-29","close":9130.0},{"date":"2019-12-02","close":9150.0},{"date":"2019-12-03","close":8960.0},{"date":"2019-12-04","close":8840.0},{"date":"2019-12-05","close":8120.0},{"date":"2019-12-06","close":8450.0},{"date":"2019-12-09","close":8690.0},{"date":"2019-12-10","close":8560.0},{"date":"2019-12-11","close":8510.0},{"date":"2019-12-12","close":8820.0},{"date":"2019-12-13","close":9430.0},{"date":"2019-12-16","close":10200.0},{"date":"2019-12-17","close":11550.0},{"date":"2019-12-18","close":10800.0},{"date":"2019-12-19","close":11200.0},{"date":"2019-12-20","close":11550.0},{"date":"2019-12-23","close":11450.0},{"date":"2019-12-24","close":11800.0},{"date":"2019-12-26","close":11800.0},{"date":"2019-12-27","close":11550.0},{"date":"2019-12-30","close":11800.0},{"date":"2020-01-02","close":11600.0},{"date":"2020-01-03","close":11450.0},{"date":"2020-01-06","close":11300.0},{"date":"2020-01-07","close":11150.0},{"date":"2020-01-08","close":10400.0},{"date":"2020-01-09","close":10800.0},{"date":"2020-01-10","close":10800.0},{"date":"2020-01-13","close":10450.0},{"date":"2020-01-14","close":10450.0},{"date":"2020-01-15","close":10550.0},{"date":"2020-01-16","close":10450.0},{"date":"2020-01-17","close":10550.0},{"date":"2020-01-20","close":11350.0},{"date":"2020-01-21","close":11200.0},{"date":"2020-01-22","close":11050.0},{"date":"2020-01-23","close":10900.0},{"date":"2020-01-28","close":9970.0},{"date":"2020-01-29","close":9720.0},{"date":"2020-01-30","close":9200.0},{"date":"2020-01-31","close":8730.0},{"date":"2020-02-03","close":8460.0},{"date":"2020-02-04","close":8600.0},{"date":"2020-02-05","close":8490.0},{"date":"2020-02-06","close":8900.0},{"date":"2020-02-07","close":9180.0},{"date":"2020-02-10","close":9180.0},{"date":"2020-02-11","close":9300.0},{"date":"2020-02-12","close":9310.0},{"date":"2020-02-13","close":9900.0},{"date":"2020-02-14","close":9690.0},{"date":"2020-02-17","close":9670.0},{"date":"2020-02-18","close":9250.0},{"date":"2020-02-19","close":9430.0},{"date":"2020-02-20","close":9260.0},{"date":"2020-02-21","close":8880.0},{"date":"2020-02-24","close":8010.0},{"date":"2020-02-25","close":8360.0},{"date":"2020-02-26","close":8280.0},{"date":"2020-02-27","close":7980.0},{"date":"2020-02-28","close":7550.0},{"date":"2020-03-02","close":7590.0},{"date":"2020-03-03","close":7870.0},{"date":"2020-03-04","close":8060.0},{"date":"2020-03-05","close":8670.0},{"date":"2020-03-06","close":8530.0},{"date":"2020-03-09","close":7850.0},{"date":"2020-03-10","close":7620.0},{"date":"2020-03-11","close":6700.0},{"date":"2020-03-12","close":5950.0},{"date":"2020-03-13","close":4990.0},{"date":"2020-03-16","close":4580.0},{"date":"2020-03-17","close":4715.0},{"date":"2020-03-18","close":4700.0},{"date":"2020-03-19","close":4000.0},{"date":"2020-03-20","close":4200.0},{"date":"2020-03-23","close":3670.0},{"date":"2020-03-24","close":3985.0},{"date":"2020-03-25","close":4540.0},{"date":"2020-03-26","close":4700.0},{"date":"2020-03-27","close":4900.0},{"date":"2020-03-30","close":4975.0},{"date":"2020-03-31","close":5080.0},{"date":"2020-04-01","close":5570.0},{"date":"2020-04-02","close":5620.0},{"date":"2020-04-03","close":5880.0},{"date":"2020-04-06","close":5950.0},{"date":"2020-04-07","close":5900.0},{"date":"2020-04-08","close":6070.0},{"date":"2020-04-09","close":6230.0},{"date":"2020-04-10","close":6180.0},{"date":"2020-04-13","close":5600.0},{"date":"2020-04-14","close":5740.0},{"date":"2020-04-16","close":5680.0},{"date":"2020-04-17","close":5900.0},{"date":"2020-04-20","close":6520.0},{"date":"2020-04-21","close":6430.0},{"date":"2020-04-22","close":6570.0},{"date":"2020-04-23","close":6750.0},{"date":"2020-04-24","close":6500.0},{"date":"2020-04-27","close":6430.0},{"date":"2020-04-28","close":6480.0},{"date":"2020-04-29","close":6570.0},{"date":"2020-05-04","close":6760.0},{"date":"2020-05-06","close":7370.0},{"date":"2020-05-07","close":7900.0},{"date":"2020-05-08","close":9050.0},{"date":"2020-05-11","close":9350.0},{"date":"2020-05-12","close":9740.0},{"date":"2020-05-13","close":10150.0},{"date":"2020-05-14","close":9750.0},{"date":"2020-05-15","close":9280.0},{"date":"2020-05-18","close":8780.0},{"date":"2020-05-19","close":9150.0},{"date":"2020-05-20","close":9300.0},{"date":"2020-05-21","close":9120.0},{"date":"2020-05-22","close":8920.0},{"date":"2020-05-25","close":9100.0},{"date":"2020-05-26","close":9140.0},{"date":"2020-05-27","close":8920.0},{"date":"2020-05-28","close":8300.0},{"date":"2020-05-29","close":8050.0},{"date":"2020-06-01","close":8340.0},{"date":"2020-06-02","close":8730.0},{"date":"2020-06-03","close":8820.0},{"date":"2020-06-04","close":8840.0},{"date":"2020-06-05","close":9000.0},{"date":"2020-06-08","close":8850.0},{"date":"2020-06-09","close":8400.0},{"date":"2020-06-10","close":8280.0},{"date":"2020-06-11","close":8340.0},{"date":"2020-06-12","close":7850.0},{"date":"2020-06-15","close":6840.0},{"date":"2020-06-16","close":7200.0},{"date":"2020-06-17","close":7350.0},{"date":"2020-06-18","close":7290.0},{"date":"2020-06-19","close":7200.0},{"date":"2020-06-22","close":7310.0},{"date":"2020-06-23","close":7380.0},{"date":"2020-06-24","close":7840.0},{"date":"2020-06-25","close":8280.0},{"date":"2020-06-26","close":9060.0},{"date":"2020-06-29","close":9180.0},{"date":"2020-06-30","close":9380.0},{"date":"2020-07-01","close":9250.0},{"date":"2020-07-02","close":9560.0},{"date":"2020-07-03","close":9620.0},{"date":"2020-07-06","close":10200.0},{"date":"2020-07-07","close":9970.0},{"date":"2020-07-08","close":10500.0},{"date":"2020-07-09","close":10500.0},{"date":"2020-07-10","close":11300.0},{"date":"2020-07-13","close":12300.0},{"date":"2020-07-14","close":12500.0},{"date":"2020-07-15","close":13050.0},{"date":"2020-07-16","close":12750.0},{"date":"2020-07-17","close":12400.0},{"date":"2020-07-20","close":12050.0},{"date":"2020-07-21","close":12050.0},{"date":"2020-07-22","close":11850.0},{"date":"2020-07-23","close":11900.0},{"date":"2020-07-24","close":12350.0},{"date":"2020-07-27","close":12650.0},{"date":"2020-07-28","close":13400.0},{"date":"2020-07-29","close":14200.0},{"date":"2020-07-30","close":14700.0},{"date":"2020-07-31","close":14550.0},{"date":"2020-08-03","close":15200.0},{"date":"2020-08-04","close":16200.0},{"date":"2020-08-05","close":16100.0},{"date":"2020-08-06","close":15300.0},{"date":"2020-08-07","close":14200.0},{"date":"2020-08-10","close":13900.0},{"date":"2020-08-11","close":12300.0},{"date":"2020-08-12","close":12250.0},{"date":"2020-08-13","close":12350.0},{"date":"2020-08-14","close":11050.0},{"date":"2020-08-18","close":10000.0},{"date":"2020-08-19","close":10750.0},{"date":"2020-08-20","close":9890.0},{"date":"2020-08-21","close":10450.0},{"date":"2020-08-24","close":10200.0},{"date":"2020-08-25","close":11650.0},{"date":"2020-08-26","close":11750.0},{"date":"2020-08-27","close":12550.0},{"date":"2020-08-28","close":12350.0},{"date":"2020-08-31","close":12300.0},{"date":"2020-09-01","close":11700.0},{"date":"2020-09-02","close":11950.0},{"date":"2020-09-03","close":12100.0},{"date":"2020-09-04","close":12100.0},{"date":"2020-09-07","close":12200.0},{"date":"2020-09-08","close":12100.0},{"date":"2020-09-09","close":12150.0},{"date":"2020-09-10","close":11950.0},{"date":"2020-09-11","close":11700.0},{"date":"2020-09-14","close":11700.0},{"date":"2020-09-15","close":12900.0},{"date":"2020-09-16","close":14450.0},{"date":"2020-09-17","close":13800.0},{"date":"2020-09-18","close":13700.0},{"date":"2020-09-21","close":13050.0},{"date":"2020-09-22","close":12100.0},{"date":"2020-09-23","close":12050.0},{"date":"2020-09-24","close":11150.0},{"date":"2020-09-25","close":12300.0},{"date":"2020-09-28","close":12800.0},{"date":"2020-09-29","close":12700.0},{"date":"2020-10-05","close":13700.0},{"date":"2020-10-06","close":13500.0},{"date":"2020-10-07","close":12950.0},{"date":"2020-10-08","close":12950.0},{"date":"2020-10-12","close":13950.0},{"date":"2020-10-13","close":14000.0},{"date":"2020-10-14","close":13500.0},{"date":"2020-10-15","close":13000.0},{"date":"2020-10-16","close":13100.0},{"date":"2020-10-19","close":12950.0},{"date":"2020-10-20","close":12500.0},{"date":"2020-10-21","close":12500.0},{"date":"2020-10-22","close":11450.0},{"date":"2020-10-23","close":11400.0},{"date":"2020-10-26","close":10700.0},{"date":"2020-10-27","close":10800.0},{"date":"2020-10-28","close":11300.0},{"date":"2020-10-29","close":11350.0},{"date":"2020-10-30","close":11450.0},{"date":"2020-11-02","close":11350.0},{"date":"2020-11-03","close":11400.0},{"date":"2020-11-04","close":11750.0},{"date":"2020-11-05","close":12000.0},{"date":"2020-11-06","close":12050.0},{"date":"2020-11-09","close":12350.0},{"date":"2020-11-10","close":12350.0},{"date":"2020-11-11","close":11850.0},{"date":"2020-11-12","close":11750.0},{"date":"2020-11-13","close":11950.0},{"date":"2020-11-16","close":12600.0},{"date":"2020-11-17","close":12250.0},{"date":"2020-11-18","close":12400.0},{"date":"2020-11-19","close":12100.0},{"date":"2020-11-20","close":12000.0},{"date":"2020-11-23","close":11850.0},{"date":"2020-11-24","close":11900.0},{"date":"2020-11-25","close":11800.0},{"date":"2020-11-26","close":11700.0},{"date":"2020-11-27","close":11450.0},{"date":"2020-11-30","close":11350.0},{"date":"2020-12-01","close":11550.0},{"date":"2020-12-02","close":11700.0},{"date":"2020-12-03","close":11650.0},{"date":"2020-12-04","close":11500.0},{"date":"2020-12-07","close":10900.0},{"date":"2020-12-08","close":10600.0},{"date":"2020-12-09","close":11050.0},{"date":"2020-12-10","close":11100.0},{"date":"2020-12-11","close":10950.0},{"date":"2020-12-14","close":10700.0},{"date":"2020-12-15","close":11000.0},{"date":"2020-12-16","close":11100.0},{"date":"2020-12-17","close":12100.0},{"date":"2020-12-18","close":12500.0},{"date":"2020-12-21","close":12100.0},{"date":"2020-12-22","close":11500.0},{"date":"2020-12-23","close":11300.0},{"date":"2020-12-24","close":11350.0},{"date":"2020-12-28","close":12000.0},{"date":"2020-12-29","close":12550.0},{"date":"2020-12-30","close":14100.0},{"date":"2021-01-04","close":14950.0},{"date":"2021-01-05","close":15700.0},{"date":"2021-01-06","close":15300.0},{"date":"2021-01-07","close":15000.0},{"date":"2021-01-08","close":13900.0},{"date":"2021-01-11","close":13550.0},{"date":"2021-01-12","close":13700.0},{"date":"2021-01-13","close":13700.0},{"date":"2021-01-14","close":13850.0},{"date":"2021-01-15","close":13600.0},{"date":"2021-01-18","close":12750.0},{"date":"2021-01-19","close":13250.0},{"date":"2021-01-20","close":14000.0},{"date":"2021-01-21","close":13550.0},{"date":"2021-01-22","close":13050.0},{"date":"2021-01-25","close":13400.0},{"date":"2021-01-26","close":13150.0},{"date":"2021-01-27","close":12850.0},{"date":"2021-01-28","close":13050.0},{"date":"2021-01-29","close":12400.0},{"date":"2021-02-01","close":12600.0},{"date":"2021-02-02","close":12950.0},{"date":"2021-02-03","close":12750.0},{"date":"2021-02-04","close":12350.0},{"date":"2021-02-05","close":12500.0},{"date":"2021-02-08","close":11850.0},{"date":"2021-02-09","close":12000.0},{"date":"2021-02-10","close":12500.0},{"date":"2021-02-15","close":13200.0},{"date":"2021-02-16","close":14000.0},{"date":"2021-02-17","close":14800.0},{"date":"2021-02-18","close":13800.0},{"date":"2021-02-19","close":13700.0},{"date":"2021-02-22","close":13700.0},{"date":"2021-02-23","close":13800.0},{"date":"2021-02-24","close":12850.0},{"date":"2021-02-25","close":13350.0},{"date":"2021-02-26","close":12600.0},{"date":"2021-03-02","close":12750.0},{"date":"2021-03-03","close":13050.0},{"date":"2021-03-04","close":12700.0},{"date":"2021-03-05","close":12450.0},{"date":"2021-03-08","close":11700.0},{"date":"2021-03-09","close":12300.0},{"date":"2021-03-10","close":12100.0},{"date":"2021-03-11","close":12550.0},{"date":"2021-03-12","close":12650.0},{"date":"2021-03-15","close":12350.0},{"date":"2021-03-16","close":12700.0},{"date":"2021-03-17","close":12600.0},{"date":"2021-03-18","close":12500.0},{"date":"2021-03-19","close":12500.0},{"date":"2021-03-22","close":12600.0},{"date":"2021-03-23","close":12150.0},{"date":"2021-03-24","close":12700.0},{"date":"2021-03-25","close":12700.0},{"date":"2021-03-26","close":12400.0},{"date":"2021-03-29","close":12350.0},{"date":"2021-03-30","close":12500.0},{"date":"2021-03-31","close":12300.0},{"date":"2021-04-01","close":13250.0},{"date":"2021-04-02","close":13200.0},{"date":"2021-04-05","close":13550.0},{"date":"2021-04-06","close":12600.0},{"date":"2021-04-07","close":12550.0},{"date":"2021-04-08","close":12350.0},{"date":"2021-04-09","close":12950.0},{"date":"2021-04-12","close":12950.0},{"date":"2021-04-13","close":12800.0},{"date":"2021-04-14","close":14100.0},{"date":"2021-04-15","close":14200.0},{"date":"2021-04-16","close":13800.0},{"date":"2021-04-19","close":14000.0},{"date":"2021-04-20","close":14400.0},{"date":"2021-04-21","close":14450.0},{"date":"2021-04-22","close":14800.0},{"date":"2021-04-23","close":16000.0},{"date":"2021-04-26","close":16400.0},{"date":"2021-04-27","close":18400.0},{"date":"2021-04-28","close":16650.0},{"date":"2021-04-29","close":18900.0},{"date":"2021-04-30","close":17250.0},{"date":"2021-05-03","close":16400.0},{"date":"2021-05-04","close":16650.0},{"date":"2021-05-06","close":17000.0},{"date":"2021-05-07","close":17100.0},{"date":"2021-05-10","close":16750.0},{"date":"2021-05-11","close":15200.0},{"date":"2021-05-12","close":15750.0},{"date":"2021-05-13","close":15400.0},{"date":"2021-05-14","close":15750.0},{"date":"2021-05-17","close":15200.0},{"date":"2021-05-18","close":14600.0},{"date":"2021-05-20","close":14850.0},{"date":"2021-05-21","close":14200.0},{"date":"2021-05-24","close":13750.0},{"date":"2021-05-25","close":14100.0},{"date":"2021-05-26","close":14800.0},{"date":"2021-05-27","close":15150.0},{"date":"2021-05-28","close":15550.0},{"date":"2021-05-31","close":15200.0},{"date":"2021-06-01","close":15050.0},{"date":"2021-06-02","close":16500.0},{"date":"2021-06-03","close":16800.0},{"date":"2021-06-04","close":16800.0},{"date":"2021-06-07","close":16900.0},{"date":"2021-06-08","close":16600.0},{"date":"2021-06-09","close":17200.0},{"date":"2021-06-10","close":18200.0},{"date":"2021-06-11","close":17750.0},{"date":"2021-06-14","close":17200.0},{"date":"2021-06-15","close":17250.0},{"date":"2021-06-16","close":17300.0},{"date":"2021-06-17","close":17450.0},{"date":"2021-06-18","close":17300.0},{"date":"2021-06-21","close":17150.0},{"date":"2021-06-22","close":16700.0},{"date":"2021-06-23","close":16600.0},{"date":"2021-06-24","close":16300.0},{"date":"2021-06-25","close":16250.0},{"date":"2021-06-28","close":16100.0},{"date":"2021-06-29","close":16600.0},{"date":"2021-06-30","close":17700.0},{"date":"2021-07-01","close":17650.0},{"date":"2021-07-02","close":17100.0},{"date":"2021-07-05","close":16800.0},{"date":"2021-07-06","close":17100.0},{"date":"2021-07-07","close":16500.0},{"date":"2021-07-08","close":16000.0},{"date":"2021-07-09","close":15800.0},{"date":"2021-07-12","close":15900.0},{"date":"2021-07-13","close":16250.0},{"date":"2021-07-14","close":16350.0},{"date":"2021-07-15","close":16300.0},{"date":"2021-07-16","close":17050.0},{"date":"2021-07-19","close":16600.0},{"date":"2021-07-20","close":16750.0},{"date":"2021-07-21","close":16250.0},{"date":"2021-07-22","close":16600.0},{"date":"2021-07-23","close":16600.0},{"date":"2021-07-26","close":16100.0},{"date":"2021-07-27","close":16150.0},{"date":"2021-07-28","close":15800.0},{"date":"2021-07-29","close":15850.0},{"date":"2021-07-30","close":15700.0},{"date":"2021-08-02","close":15650.0},{"date":"2021-08-03","close":15850.0},{"date":"2021-08-04","close":16100.0},{"date":"2021-08-05","close":16550.0},{"date":"2021-08-06","close":16900.0},{"date":"2021-08-09","close":17000.0},{"date":"2021-08-10","close":17200.0},{"date":"2021-08-11","close":17200.0},{"date":"2021-08-12","close":17900.0},{"date":"2021-08-13","close":16900.0},{"date":"2021-08-17","close":16350.0},{"date":"2021-08-18","close":16800.0},{"date":"2021-08-19","close":15750.0},{"date":"2021-08-20","close":15700.0},{"date":"2021-08-23","close":16200.0},{"date":"2021-08-24","close":16600.0},{"date":"2021-08-25","close":16350.0},{"date":"2021-08-26","close":15900.0},{"date":"2021-08-27","close":16200.0},{"date":"2021-08-30","close":16350.0},{"date":"2021-08-31","close":16400.0},{"date":"2021-09-01","close":17000.0},{"date":"2021-09-02","close":17350.0},{"date":"2021-09-03","close":17500.0},{"date":"2021-09-06","close":18000.0},{"date":"2021-09-07","close":16950.0},{"date":"2021-09-08","close":17100.0},{"date":"2021-09-09","close":16600.0},{"date":"2021-09-10","close":16350.0},{"date":"2021-09-13","close":16200.0},{"date":"2021-09-14","close":16800.0},{"date":"2021-09-15","close":16150.0},{"date":"2021-09-16","close":16200.0},{"date":"2021-09-17","close":16200.0},{"date":"2021-09-23","close":15900.0},{"date":"2021-09-24","close":15850.0},{"date":"2021-09-27","close":15750.0},{"date":"2021-09-28","close":15000.0},{"date":"2021-09-29","close":14450.0},{"date":"2021-09-30","close":14750.0},{"date":"2021-10-01","close":13950.0},{"date":"2021-10-05","close":13450.0},{"date":"2021-10-06","close":12550.0},{"date":"2021-10-07","close":13500.0},{"date":"2021-10-08","close":12850.0},{"date":"2021-10-12","close":12300.0},{"date":"2021-10-13","close":12650.0},{"date":"2021-10-14","close":13150.0},{"date":"2021-10-15","close":13300.0},{"date":"2021-10-18","close":13500.0},{"date":"2021-10-19","close":13350.0},{"date":"2021-10-20","close":13400.0},{"date":"2021-10-21","close":13200.0},{"date":"2021-10-22","close":13050.0},{"date":"2021-10-25","close":13500.0},{"date":"2021-10-26","close":13350.0},{"date":"2021-10-27","close":13050.0},{"date":"2021-10-28","close":13550.0},{"date":"2021-10-29","close":13900.0},{"date":"2021-11-01","close":13500.0},{"date":"2021-11-02","close":13750.0},{"date":"2021-11-03","close":13650.0},{"date":"2021-11-04","close":13300.0},{"date":"2021-11-05","close":13300.0},{"date":"2021-11-08","close":13450.0},{"date":"2021-11-09","close":13300.0},{"date":"2021-11-10","close":12800.0},{"date":"2021-11-11","close":12800.0},{"date":"2021-11-12","close":14000.0},{"date":"2021-11-15","close":14650.0},{"date":"2021-11-16","close":15950.0},{"date":"2021-11-17","close":16050.0},{"date":"2021-11-18","close":15250.0},{"date":"2021-11-19","close":15850.0},{"date":"2021-11-22","close":16500.0},{"date":"2021-11-23","close":16750.0},{"date":"2021-11-24","close":16300.0},{"date":"2021-11-25","close":15650.0},{"date":"2021-11-26","close":15100.0},{"date":"2021-11-29","close":14850.0},{"date":"2021-11-30","close":14800.0},{"date":"2021-12-01","close":15400.0},{"date":"2021-12-02","close":15950.0},{"date":"2021-12-03","close":15850.0},{"date":"2021-12-06","close":15750.0},{"date":"2021-12-07","close":16600.0},{"date":"2021-12-08","close":15800.0},{"date":"2021-12-09","close":15450.0},{"date":"2021-12-10","close":15300.0},{"date":"2021-12-13","close":15650.0},{"date":"2021-12-14","close":15150.0},{"date":"2021-12-15","close":15150.0},{"date":"2021-12-16","close":15250.0},{"date":"2021-12-17","close":15200.0},{"date":"2021-12-20","close":14750.0},{"date":"2021-12-21","close":15550.0},{"date":"2021-12-22","close":15400.0},{"date":"2021-12-23","close":15350.0},{"date":"2021-12-24","close":15200.0},{"date":"2021-12-27","close":15000.0},{"date":"2021-12-28","close":15950.0},{"date":"2021-12-29","close":17000.0},{"date":"2021-12-30","close":17150.0},{"date":"2022-01-03","close":16750.0},{"date":"2022-01-04","close":16150.0},{"date":"2022-01-05","close":15650.0},{"date":"2022-01-06","close":15550.0},{"date":"2022-01-07","close":15750.0},{"date":"2022-01-10","close":15600.0},{"date":"2022-01-11","close":15300.0},{"date":"2022-01-12","close":16000.0},{"date":"2022-01-13","close":15400.0},{"date":"2022-01-14","close":15650.0},{"date":"2022-01-17","close":15750.0},{"date":"2022-01-18","close":15350.0},{"date":"2022-01-19","close":15000.0},{"date":"2022-01-20","close":15150.0},{"date":"2022-01-21","close":14600.0},{"date":"2022-01-24","close":15350.0},{"date":"2022-01-25","close":15300.0},{"date":"2022-01-26","close":14250.0},{"date":"2022-01-27","close":13800.0},{"date":"2022-01-28","close":14100.0},{"date":"2022-02-03","close":14100.0},{"date":"2022-02-04","close":14250.0},{"date":"2022-02-07","close":14200.0},{"date":"2022-02-08","close":13600.0},{"date":"2022-02-09","close":13850.0},{"date":"2022-02-10","close":14050.0},{"date":"2022-02-11","close":13650.0},{"date":"2022-02-14","close":13150.0},{"date":"2022-02-15","close":13100.0},{"date":"2022-02-16","close":13400.0},{"date":"2022-02-17","close":13250.0},{"date":"2022-02-18","close":13450.0},{"date":"2022-02-21","close":13450.0},{"date":"2022-02-22","close":13450.0},{"date":"2022-02-23","close":13450.0},{"date":"2022-02-24","close":13150.0},{"date":"2022-02-25","close":13350.0},{"date":"2022-02-28","close":13350.0},{"date":"2022-03-02","close":13900.0},{"date":"2022-03-03","close":14050.0},{"date":"2022-03-04","close":13700.0},{"date":"2022-03-07","close":13400.0},{"date":"2022-03-08","close":13050.0},{"date":"2022-03-10","close":13050.0},{"date":"2022-03-11","close":13050.0},{"date":"2022-03-14","close":13100.0},{"date":"2022-03-15","close":12600.0},{"date":"2022-03-16","close":13100.0},{"date":"2022-03-17","close":13150.0},{"date":"2022-03-18","close":13150.0},{"date":"2022-03-21","close":13150.0},{"date":"2022-03-22","close":13400.0},{"date":"2022-03-23","close":13200.0},{"date":"2022-03-24","close":13400.0},{"date":"2022-03-25","close":13450.0},{"date":"2022-03-28","close":13500.0},{"date":"2022-03-29","close":13550.0},{"date":"2022-03-30","close":13500.0},{"date":"2022-03-31","close":13500.0},{"date":"2022-04-01","close":13500.0},{"date":"2022-04-04","close":13450.0},{"date":"2022-04-05","close":12950.0},{"date":"2022-04-06","close":12800.0},{"date":"2022-04-07","close":12800.0},{"date":"2022-04-08","close":13650.0},{"date":"2022-04-11","close":13350.0},{"date":"2022-04-12","close":13100.0},{"date":"2022-04-13","close":13500.0},{"date":"2022-04-14","close":13500.0},{"date":"2022-04-15","close":13400.0},{"date":"2022-04-18","close":13700.0},{"date":"2022-04-19","close":13950.0},{"date":"2022-04-20","close":13900.0},{"date":"2022-04-21","close":14000.0},{"date":"2022-04-22","close":14100.0},{"date":"2022-04-25","close":14200.0},{"date":"2022-04-26","close":14200.0},{"date":"2022-04-27","close":14150.0},{"date":"2022-04-28","close":14150.0},{"date":"2022-04-29","close":13900.0},{"date":"2022-05-02","close":14500.0},{"date":"2022-05-03","close":14600.0},{"date":"2022-05-04","close":14650.0},{"date":"2022-05-06","close":14100.0},{"date":"2022-05-09","close":13650.0},{"date":"2022-05-10","close":13450.0},{"date":"2022-05-11","close":13650.0},{"date":"2022-05-12","close":13150.0},{"date":"2022-05-13","close":13450.0},{"date":"2022-05-16","close":13200.0},{"date":"2022-05-17","close":13050.0},{"date":"2022-05-18","close":13750.0},{"date":"2022-05-19","close":14500.0},{"date":"2022-05-20","close":14500.0},{"date":"2022-05-23","close":13900.0},{"date":"2022-05-24","close":13450.0},{"date":"2022-05-25","close":13500.0},{"date":"2022-05-26","close":13250.0},{"date":"2022-05-27","close":13300.0},{"date":"2022-05-30","close":13700.0},{"date":"2022-05-31","close":14450.0},{"date":"2022-06-02","close":14200.0},{"date":"2022-06-03","close":14200.0},{"date":"2022-06-07","close":14100.0},{"date":"2022-06-08","close":14250.0},{"date":"2022-06-09","close":14100.0},{"date":"2022-06-10","close":13850.0},{"date":"2022-06-13","close":13250.0},{"date":"2022-06-14","close":13500.0},{"date":"2022-06-15","close":13250.0},{"date":"2022-06-16","close":13050.0},{"date":"2022-06-17","close":12600.0},{"date":"2022-06-20","close":12350.0},{"date":"2022-06-21","close":12900.0},{"date":"2022-06-22","close":12350.0},{"date":"2022-06-23","close":11850.0},{"date":"2022-06-24","close":12200.0},{"date":"2022-06-27","close":12550.0},{"date":"2022-06-28","close":12650.0},{"date":"2022-06-29","close":12500.0},{"date":"2022-06-30","close":12300.0},{"date":"2022-07-01","close":11950.0},{"date":"2022-07-04","close":11600.0},{"date":"2022-07-05","close":11900.0},{"date":"2022-07-06","close":11450.0},{"date":"2022-07-07","close":11900.0},{"date":"2022-07-08","close":11400.0},{"date":"2022-07-11","close":11200.0},{"date":"2022-07-12","close":10550.0},{"date":"2022-07-13","close":10500.0},{"date":"2022-07-14","close":10600.0},{"date":"2022-07-15","close":10900.0},{"date":"2022-07-18","close":11350.0},{"date":"2022-07-19","close":11150.0},{"date":"2022-07-20","close":11100.0},{"date":"2022-07-21","close":11400.0},{"date":"2022-07-22","close":11400.0},{"date":"2022-07-25","close":11450.0},{"date":"2022-07-26","close":11150.0},{"date":"2022-07-27","close":11150.0},{"date":"2022-07-28","close":11450.0},{"date":"2022-07-29","close":11450.0},{"date":"2022-08-01","close":11500.0},{"date":"2022-08-02","close":11450.0},{"date":"2022-08-03","close":11300.0},{"date":"2022-08-04","close":11450.0},{"date":"2022-08-05","close":11650.0},{"date":"2022-08-08","close":11400.0},{"date":"2022-08-09","close":11300.0},{"date":"2022-08-10","close":11000.0},{"date":"2022-08-11","close":11150.0},{"date":"2022-08-12","close":13550.0},{"date":"2022-08-16","close":13500.0},{"date":"2022-08-17","close":12900.0},{"date":"2022-08-18","close":13000.0},{"date":"2022-08-19","close":12550.0},{"date":"2022-08-22","close":11600.0},{"date":"2022-08-23","close":11550.0},{"date":"2022-08-24","close":12000.0},{"date":"2022-08-25","close":12100.0},{"date":"2022-08-26","close":12150.0},{"date":"2022-08-29","close":11900.0},{"date":"2022-08-30","close":12250.0},{"date":"2022-08-31","close":12750.0},{"date":"2022-09-01","close":12350.0},{"date":"2022-09-02","close":12300.0},{"date":"2022-09-05","close":12250.0},{"date":"2022-09-06","close":12250.0},{"date":"2022-09-07","close":11700.0},{"date":"2022-09-08","close":11700.0},{"date":"2022-09-13","close":12200.0},{"date":"2022-09-14","close":12400.0},{"date":"2022-09-15","close":12300.0},{"date":"2022-09-16","close":12700.0},{"date":"2022-09-19","close":12650.0},{"date":"2022-09-20","close":12450.0},{"date":"2022-09-21","close":12450.0},{"date":"2022-09-22","close":12400.0},{"date":"2022-09-23","close":11900.0},{"date":"2022-09-26","close":11200.0},{"date":"2022-09-27","close":11300.0},{"date":"2022-09-28","close":10500.0},{"date":"2022-09-29","close":10450.0},{"date":"2022-09-30","close":10300.0},{"date":"2022-10-04","close":11000.0},{"date":"2022-10-05","close":10850.0},{"date":"2022-10-06","close":11200.0},{"date":"2022-10-07","close":11450.0},{"date":"2022-10-11","close":10800.0},{"date":"2022-10-12","close":10850.0},{"date":"2022-10-13","close":10350.0},{"date":"2022-10-14","close":11100.0},{"date":"2022-10-17","close":11000.0},{"date":"2022-10-18","close":11000.0},{"date":"2022-10-19","close":10800.0},{"date":"2022-10-20","close":10800.0},{"date":"2022-10-21","close":10550.0},{"date":"2022-10-24","close":10900.0},{"date":"2022-10-25","close":11250.0},{"date":"2022-10-26","close":10900.0},{"date":"2022-10-27","close":11100.0},{"date":"2022-10-28","close":10700.0},{"date":"2022-10-31","close":11050.0},{"date":"2022-11-01","close":11350.0},{"date":"2022-11-02","close":11300.0},{"date":"2022-11-03","close":11450.0},{"date":"2022-11-04","close":11950.0},{"date":"2022-11-07","close":12200.0},{"date":"2022-11-08","close":12500.0},{"date":"2022-11-09","close":12500.0},{"date":"2022-11-10","close":12550.0},{"date":"2022-11-11","close":12800.0},{"date":"2022-11-14","close":12550.0},{"date":"2022-11-15","close":12850.0},{"date":"2022-11-16","close":12850.0},{"date":"2022-11-17","close":12700.0},{"date":"2022-11-18","close":12450.0},{"date":"2022-11-21","close":12500.0},{"date":"2022-11-22","close":12300.0},{"date":"2022-11-23","close":12500.0},{"date":"2022-11-24","close":12850.0},{"date":"2022-11-25","close":12700.0},{"date":"2022-11-28","close":12450.0},{"date":"2022-11-29","close":12500.0},{"date":"2022-11-30","close":12600.0},{"date":"2022-12-01","close":12500.0},{"date":"2022-12-02","close":12450.0},{"date":"2022-12-05","close":12500.0},{"date":"2022-12-06","close":12550.0},{"date":"2022-12-07","close":12700.0},{"date":"2022-12-08","close":12600.0},{"date":"2022-12-09","close":12600.0},{"date":"2022-12-12","close":12500.0},{"date":"2022-12-13","close":12650.0},{"date":"2022-12-14","close":12950.0},{"date":"2022-12-15","close":12950.0},{"date":"2022-12-16","close":12900.0},{"date":"2022-12-19","close":12800.0},{"date":"2022-12-20","close":12600.0},{"date":"2022-12-21","close":12550.0},{"date":"2022-12-22","close":12500.0},{"date":"2022-12-23","close":12200.0},{"date":"2022-12-26","close":12350.0},{"date":"2022-12-27","close":12700.0},{"date":"2022-12-28","close":12950.0},{"date":"2022-12-29","close":12850.0},{"date":"2023-01-02","close":12500.0},{"date":"2023-01-03","close":12700.0},{"date":"2023-01-04","close":13200.0},{"date":"2023-01-05","close":13150.0},{"date":"2023-01-06","close":13200.0},{"date":"2023-01-09","close":13400.0},{"date":"2023-01-10","close":13800.0},{"date":"2023-01-11","close":13750.0},{"date":"2023-01-12","close":13650.0},{"date":"2023-01-13","close":13950.0},{"date":"2023-01-16","close":13600.0},{"date":"2023-01-17","close":13750.0},{"date":"2023-01-18","close":14250.0},{"date":"2023-01-19","close":14400.0},{"date":"2023-01-20","close":14300.0},{"date":"2023-01-25","close":14330.0},{"date":"2023-01-26","close":14190.0},{"date":"2023-01-27","close":14240.0},{"date":"2023-01-30","close":14260.0},{"date":"2023-01-31","close":13930.0},{"date":"2023-02-01","close":14500.0},{"date":"2023-02-02","close":14370.0},{"date":"2023-02-03","close":14230.0},{"date":"2023-02-06","close":14190.0},{"date":"2023-02-07","close":14410.0},{"date":"2023-02-08","close":14340.0},{"date":"2023-02-09","close":14360.0},{"date":"2023-02-10","close":14830.0},{"date":"2023-02-13","close":14750.0},{"date":"2023-02-14","close":15400.0},{"date":"2023-02-15","close":15240.0},{"date":"2023-02-16","close":15620.0},{"date":"2023-02-17","close":16370.0},{"date":"2023-02-20","close":16590.0},{"date":"2023-02-21","close":16440.0},{"date":"2023-02-22","close":16080.0},{"date":"2023-02-23","close":16750.0},{"date":"2023-02-24","close":16550.0},{"date":"2023-02-27","close":17080.0},{"date":"2023-02-28","close":16620.0},{"date":"2023-03-02","close":16080.0},{"date":"2023-03-03","close":15770.0},{"date":"2023-03-06","close":17160.0},{"date":"2023-03-07","close":16350.0},{"date":"2023-03-08","close":16160.0},{"date":"2023-03-09","close":16400.0},{"date":"2023-03-10","close":16720.0},{"date":"2023-03-13","close":16890.0},{"date":"2023-03-14","close":16250.0},{"date":"2023-03-15","close":16250.0},{"date":"2023-03-16","close":16430.0},{"date":"2023-03-17","close":18760.0},{"date":"2023-03-20","close":18200.0},{"date":"2023-03-21","close":18330.0},{"date":"2023-03-22","close":18370.0},{"date":"2023-03-23","close":18380.0},{"date":"2023-03-24","close":20200.0},{"date":"2023-03-27","close":19590.0},{"date":"2023-03-28","close":19300.0},{"date":"2023-03-29","close":18900.0},{"date":"2023-03-30","close":18650.0},{"date":"2023-03-31","close":18220.0},{"date":"2023-04-03","close":17650.0},{"date":"2023-04-04","close":17200.0},{"date":"2023-04-05","close":17850.0},{"date":"2023-04-06","close":17980.0},{"date":"2023-04-07","close":18530.0},{"date":"2023-04-10","close":18530.0},{"date":"2023-04-11","close":18920.0},{"date":"2023-04-12","close":18970.0},{"date":"2023-04-13","close":18590.0},{"date":"2023-04-14","close":18650.0},{"date":"2023-04-17","close":18420.0},{"date":"2023-04-18","close":18200.0},{"date":"2023-04-19","close":18010.0},{"date":"2023-04-20","close":17690.0},{"date":"2023-04-21","close":17600.0},{"date":"2023-04-24","close":17190.0},{"date":"2023-04-25","close":17410.0},{"date":"2023-04-26","close":17120.0},{"date":"2023-04-27","close":17000.0},{"date":"2023-04-28","close":16930.0},{"date":"2023-05-02","close":16530.0},{"date":"2023-05-03","close":16580.0},{"date":"2023-05-04","close":16200.0},{"date":"2023-05-08","close":16800.0},{"date":"2023-05-09","close":17940.0},{"date":"2023-05-10","close":16630.0},{"date":"2023-05-11","close":16700.0},{"date":"2023-05-12","close":17860.0},{"date":"2023-05-15","close":17400.0},{"date":"2023-05-16","close":17200.0},{"date":"2023-05-17","close":18000.0},{"date":"2023-05-18","close":20050.0},{"date":"2023-05-19","close":21650.0},{"date":"2023-05-22","close":21350.0},{"date":"2023-05-23","close":21350.0},{"date":"2023-05-24","close":21850.0},{"date":"2023-05-25","close":21150.0},{"date":"2023-05-26","close":23050.0},{"date":"2023-05-30","close":23800.0},{"date":"2023-05-31","close":22700.0},{"date":"2023-06-01","close":23050.0},{"date":"2023-06-02","close":22750.0},{"date":"2023-06-05","close":22400.0},{"date":"2023-06-07","close":22650.0},{"date":"2023-06-08","close":22400.0},{"date":"2023-06-09","close":23750.0},{"date":"2023-06-12","close":22900.0},{"date":"2023-06-13","close":24100.0},{"date":"2023-06-14","close":23550.0},{"date":"2023-06-15","close":23900.0},{"date":"2023-06-16","close":24050.0},{"date":"2023-06-19","close":23450.0},{"date":"2023-06-20","close":24000.0},{"date":"2023-06-21","close":23150.0},{"date":"2023-06-22","close":23050.0},{"date":"2023-06-23","close":22650.0},{"date":"2023-06-26","close":22750.0},{"date":"2023-06-27","close":22100.0},{"date":"2023-06-28","close":23000.0},{"date":"2023-06-29","close":22700.0},{"date":"2023-06-30","close":22600.0},{"date":"2023-07-03","close":23550.0},{"date":"2023-07-04","close":26900.0},{"date":"2023-07-05","close":25100.0},{"date":"2023-07-06","close":23600.0},{"date":"2023-07-07","close":22850.0},{"date":"2023-07-10","close":21950.0},{"date":"2023-07-11","close":23100.0},{"date":"2023-07-12","close":23200.0},{"date":"2023-07-13","close":23850.0},{"date":"2023-07-14","close":24700.0},{"date":"2023-07-17","close":24400.0},{"date":"2023-07-18","close":24600.0},{"date":"2023-07-19","close":24600.0},{"date":"2023-07-20","close":24550.0},{"date":"2023-07-21","close":23500.0},{"date":"2023-07-24","close":23400.0},{"date":"2023-07-25","close":22450.0},{"date":"2023-07-26","close":21400.0},{"date":"2023-07-27","close":22700.0},{"date":"2023-07-28","close":23250.0},{"date":"2023-07-31","close":22700.0},{"date":"2023-08-01","close":22800.0},{"date":"2023-08-02","close":21100.0},{"date":"2023-08-03","close":20750.0},{"date":"2023-08-04","close":20950.0},{"date":"2023-08-07","close":20900.0},{"date":"2023-08-08","close":20650.0},{"date":"2023-08-09","close":21150.0},{"date":"2023-08-10","close":20850.0},{"date":"2023-08-11","close":21450.0},{"date":"2023-08-14","close":21300.0},{"date":"2023-08-16","close":20950.0},{"date":"2023-08-17","close":20950.0},{"date":"2023-08-18","close":21300.0},{"date":"2023-08-21","close":21850.0},{"date":"2023-08-22","close":21250.0},{"date":"2023-08-23","close":21650.0},{"date":"2023-08-24","close":21350.0},{"date":"2023-08-25","close":20100.0},{"date":"2023-08-28","close":20700.0},{"date":"2023-08-29","close":21300.0},{"date":"2023-08-30","close":21450.0},{"date":"2023-08-31","close":21450.0},{"date":"2023-09-01","close":22700.0},{"date":"2023-09-04","close":21500.0},{"date":"2023-09-05","close":21150.0},{"date":"2023-09-06","close":20950.0},{"date":"2023-09-07","close":20950.0},{"date":"2023-09-08","close":20850.0},{"date":"2023-09-11","close":21050.0},{"date":"2023-09-12","close":20650.0},{"date":"2023-09-13","close":20250.0},{"date":"2023-09-14","close":21350.0},{"date":"2023-09-15","close":21600.0},{"date":"2023-09-18","close":21500.0},{"date":"2023-09-19","close":21400.0},{"date":"2023-09-20","close":20900.0},{"date":"2023-09-21","close":20500.0},{"date":"2023-09-22","close":20300.0},{"date":"2023-09-25","close":19990.0},{"date":"2023-09-26","close":19480.0},{"date":"2023-09-27","close":19780.0},{"date":"2023-10-04","close":18530.0},{"date":"2023-10-05","close":18930.0},{"date":"2023-10-06","close":19300.0},{"date":"2023-10-10","close":18280.0},{"date":"2023-10-11","close":18500.0},{"date":"2023-10-12","close":19140.0},{"date":"2023-10-13","close":18960.0},{"date":"2023-10-16","close":18310.0},{"date":"2023-10-17","close":18700.0},{"date":"2023-10-18","close":18620.0},{"date":"2023-10-19","close":17800.0},{"date":"2023-10-20","close":17430.0},{"date":"2023-10-23","close":17430.0},{"date":"2023-10-24","close":17730.0},{"date":"2023-10-25","close":17450.0},{"date":"2023-10-26","close":16470.0},{"date":"2023-10-27","close":16820.0},{"date":"2023-10-30","close":16890.0},{"date":"2023-10-31","close":15990.0},{"date":"2023-11-01","close":16630.0},{"date":"2023-11-02","close":17580.0},{"date":"2023-11-03","close":17930.0},{"date":"2023-11-06","close":18230.0},{"date":"2023-11-07","close":18800.0},{"date":"2023-11-08","close":18740.0},{"date":"2023-11-09","close":17900.0},{"date":"2023-11-10","close":16760.0},{"date":"2023-11-13","close":17050.0},{"date":"2023-11-14","close":17440.0},{"date":"2023-11-15","close":18680.0},{"date":"2023-11-16","close":18800.0},{"date":"2023-11-17","close":18730.0},{"date":"2023-11-20","close":18520.0},{"date":"2023-11-21","close":18600.0},{"date":"2023-11-22","close":18580.0},{"date":"2023-11-23","close":18080.0},{"date":"2023-11-24","close":18270.0},{"date":"2023-11-27","close":18260.0},{"date":"2023-11-28","close":18500.0},{"date":"2023-11-29","close":18150.0},{"date":"2023-11-30","close":17700.0},{"date":"2023-12-01","close":17400.0},{"date":"2023-12-04","close":16960.0},{"date":"2023-12-05","close":16350.0},{"date":"2023-12-06","close":17100.0},{"date":"2023-12-07","close":17000.0},{"date":"2023-12-08","close":17400.0},{"date":"2023-12-11","close":17590.0},{"date":"2023-12-12","close":17840.0},{"date":"2023-12-13","close":19190.0},{"date":"2023-12-14","close":19270.0},{"date":"2023-12-15","close":19170.0},{"date":"2023-12-18","close":20650.0},{"date":"2023-12-19","close":20650.0},{"date":"2023-12-20","close":20400.0},{"date":"2023-12-21","close":20650.0},{"date":"2023-12-22","close":20250.0},{"date":"2023-12-26","close":19370.0},{"date":"2023-12-27","close":19950.0},{"date":"2023-12-28","close":19340.0},{"date":"2024-01-02","close":20600.0},{"date":"2024-01-03","close":20600.0},{"date":"2024-01-04","close":21450.0},{"date":"2024-01-05","close":21700.0},{"date":"2024-01-08","close":21350.0},{"date":"2024-01-09","close":21200.0},{"date":"2024-01-10","close":20650.0},{"date":"2024-01-11","close":20650.0},{"date":"2024-01-12","close":20200.0},{"date":"2024-01-15","close":19730.0},{"date":"2024-01-16","close":19650.0},{"date":"2024-01-17","close":19170.0},{"date":"2024-01-18","close":19440.0},{"date":"2024-01-19","close":20450.0},{"date":"2024-01-22","close":20500.0},{"date":"2024-01-23","close":20000.0},{"date":"2024-01-24","close":19950.0},{"date":"2024-01-25","close":19420.0},{"date":"2024-01-26","close":19260.0},{"date":"2024-01-29","close":18160.0},{"date":"2024-01-30","close":17980.0},{"date":"2024-01-31","close":17700.0},{"date":"2024-02-01","close":16880.0},{"date":"2024-02-02","close":17100.0},{"date":"2024-02-05","close":17290.0},{"date":"2024-02-06","close":17250.0},{"date":"2024-02-07","close":16700.0},{"date":"2024-02-08","close":17000.0},{"date":"2024-02-13","close":16910.0},{"date":"2024-02-14","close":17230.0},{"date":"2024-02-15","close":17030.0},{"date":"2024-02-16","close":16790.0},{"date":"2024-02-19","close":16600.0},{"date":"2024-02-20","close":16420.0},{"date":"2024-02-21","close":16570.0},{"date":"2024-02-22","close":16820.0},{"date":"2024-02-23","close":16650.0},{"date":"2024-02-26","close":16290.0},{"date":"2024-02-27","close":15630.0},{"date":"2024-02-28","close":16120.0},{"date":"2024-02-29","close":16210.0},{"date":"2024-03-04","close":16590.0},{"date":"2024-03-05","close":17240.0},{"date":"2024-03-06","close":17050.0},{"date":"2024-03-07","close":16660.0},{"date":"2024-03-08","close":17100.0},{"date":"2024-03-11","close":16720.0},{"date":"2024-03-12","close":17140.0},{"date":"2024-03-13","close":17450.0},{"date":"2024-03-14","close":16900.0},{"date":"2024-03-15","close":16750.0},{"date":"2024-03-18","close":17030.0},{"date":"2024-03-19","close":16670.0},{"date":"2024-03-20","close":17680.0},{"date":"2024-03-21","close":18530.0},{"date":"2024-03-22","close":18850.0},{"date":"2024-03-25","close":18400.0},{"date":"2024-03-26","close":18090.0},{"date":"2024-03-27","close":18190.0},{"date":"2024-03-28","close":17870.0},{"date":"2024-03-29","close":18600.0},{"date":"2024-04-01","close":18610.0},{"date":"2024-04-02","close":19090.0},{"date":"2024-04-03","close":18530.0},{"date":"2024-04-04","close":19630.0},{"date":"2024-04-05","close":21500.0},{"date":"2024-04-08","close":20800.0},{"date":"2024-04-09","close":19540.0},{"date":"2024-04-11","close":20300.0},{"date":"2024-04-12","close":19920.0},{"date":"2024-04-15","close":19590.0},{"date":"2024-04-16","close":18370.0},{"date":"2024-04-17","close":18770.0},{"date":"2024-04-18","close":19350.0},{"date":"2024-04-19","close":19370.0},{"date":"2024-04-22","close":18910.0},{"date":"2024-04-23","close":18350.0},{"date":"2024-04-24","close":18790.0},{"date":"2024-04-25","close":20100.0},{"date":"2024-04-26","close":20000.0},{"date":"2024-04-29","close":20100.0},{"date":"2024-04-30","close":19600.0},{"date":"2024-05-02","close":20000.0},{"date":"2024-05-03","close":19730.0},{"date":"2024-05-07","close":20100.0},{"date":"2024-05-08","close":19860.0},{"date":"2024-05-09","close":19550.0},{"date":"2024-05-10","close":19180.0},{"date":"2024-05-13","close":19240.0},{"date":"2024-05-14","close":18750.0},{"date":"2024-05-16","close":19090.0},{"date":"2024-05-17","close":19080.0},{"date":"2024-05-20","close":18640.0},{"date":"2024-05-21","close":18890.0},{"date":"2024-05-22","close":19450.0},{"date":"2024-05-23","close":19790.0},{"date":"2024-05-24","close":19500.0},{"date":"2024-05-27","close":19740.0},{"date":"2024-05-28","close":20300.0},{"date":"2024-05-29","close":20100.0},{"date":"2024-05-30","close":19780.0},{"date":"2024-05-31","close":19760.0},{"date":"2024-06-03","close":19640.0},{"date":"2024-06-04","close":19010.0},{"date":"2024-06-05","close":19540.0},{"date":"2024-06-07","close":20200.0},{"date":"2024-06-10","close":20650.0},{"date":"2024-06-11","close":20750.0},{"date":"2024-06-12","close":21250.0},{"date":"2024-06-13","close":21700.0},{"date":"2024-06-14","close":22550.0},{"date":"2024-06-17","close":21100.0},{"date":"2024-06-18","close":22550.0},{"date":"2024-06-19","close":22550.0},{"date":"2024-06-20","close":21850.0},{"date":"2024-06-21","close":21200.0},{"date":"2024-06-24","close":20250.0},{"date":"2024-06-25","close":20050.0},{"date":"2024-06-26","close":20800.0},{"date":"2024-06-27","close":21100.0},{"date":"2024-06-28","close":20550.0},{"date":"2024-07-01","close":19900.0},{"date":"2024-07-02","close":20350.0},{"date":"2024-07-03","close":20350.0},{"date":"2024-07-04","close":20650.0},{"date":"2024-07-05","close":20550.0},{"date":"2024-07-08","close":19980.0},{"date":"2024-07-09","close":20200.0},{"date":"2024-07-10","close":20000.0},{"date":"2024-07-11","close":19150.0},{"date":"2024-07-12","close":18950.0},{"date":"2024-07-15","close":19390.0},{"date":"2024-07-16","close":19300.0},{"date":"2024-07-17","close":18700.0},{"date":"2024-07-18","close":18090.0},{"date":"2024-07-19","close":18400.0},{"date":"2024-07-22","close":17900.0},{"date":"2024-07-23","close":18300.0},{"date":"2024-07-24","close":18310.0},{"date":"2024-07-25","close":18240.0},{"date":"2024-07-26","close":18700.0},{"date":"2024-07-29","close":18740.0},{"date":"2024-07-30","close":18610.0},{"date":"2024-07-31","close":19130.0},{"date":"2024-08-01","close":19340.0},{"date":"2024-08-02","close":18690.0},{"date":"2024-08-05","close":15800.0},{"date":"2024-08-06","close":16200.0},{"date":"2024-08-07","close":16850.0},{"date":"2024-08-08","close":17020.0},{"date":"2024-08-09","close":17470.0},{"date":"2024-08-12","close":17890.0},{"date":"2024-08-13","close":17880.0},{"date":"2024-08-14","close":16960.0},{"date":"2024-08-16","close":17540.0},{"date":"2024-08-19","close":17890.0},{"date":"2024-08-20","close":18220.0},{"date":"2024-08-21","close":17800.0},{"date":"2024-08-22","close":17540.0},{"date":"2024-08-23","close":17400.0},{"date":"2024-08-26","close":17090.0},{"date":"2024-08-27","close":16580.0},{"date":"2024-08-28","close":16550.0},{"date":"2024-08-29","close":16500.0},{"date":"2024-08-30","close":16300.0},{"date":"2024-09-02","close":16040.0},{"date":"2024-09-03","close":16050.0},{"date":"2024-09-04","close":15250.0},{"date":"2024-09-05","close":14920.0},{"date":"2024-09-06","close":14270.0},{"date":"2024-09-09","close":14770.0},{"date":"2024-09-10","close":15000.0},{"date":"2024-09-11","close":14900.0},{"date":"2024-09-12","close":15320.0},{"date":"2024-09-13","close":15100.0},{"date":"2024-09-19","close":15060.0},{"date":"2024-09-20","close":15050.0},{"date":"2024-09-23","close":14950.0},{"date":"2024-09-24","close":16090.0},{"date":"2024-09-25","close":16750.0},{"date":"2024-09-26","close":17350.0},{"date":"2024-09-27","close":17140.0},{"date":"2024-09-30","close":16750.0},{"date":"2024-10-02","close":16610.0},{"date":"2024-10-04","close":16310.0},{"date":"2024-10-07","close":16930.0},{"date":"2024-10-08","close":17180.0},{"date":"2024-10-10","close":17250.0},{"date":"2024-10-11","close":17110.0},{"date":"2024-10-14","close":17210.0},{"date":"2024-10-15","close":17430.0},{"date":"2024-10-16","close":17280.0},{"date":"2024-10-17","close":17100.0},{"date":"2024-10-18","close":16980.0},{"date":"2024-10-21","close":16730.0},{"date":"2024-10-22","close":16420.0},{"date":"2024-10-23","close":16520.0},{"date":"2024-10-24","close":16130.0},{"date":"2024-10-25","close":15660.0},{"date":"2024-10-28","close":15940.0},{"date":"2024-10-29","close":15860.0},{"date":"2024-10-30","close":15580.0},{"date":"2024-10-31","close":15890.0},{"date":"2024-11-01","close":15880.0},{"date":"2024-11-04","close":16380.0},{"date":"2024-11-05","close":16890.0},{"date":"2024-11-06","close":16490.0},{"date":"2024-11-07","close":16110.0},{"date":"2024-11-08","close":16200.0},{"date":"2024-11-11","close":15940.0},{"date":"2024-11-12","close":15430.0},{"date":"2024-11-13","close":14140.0},{"date":"2024-11-14","close":14110.0},{"date":"2024-11-15","close":13760.0},{"date":"2024-11-18","close":13250.0},{"date":"2024-11-19","close":13050.0},{"date":"2024-11-20","close":13140.0},{"date":"2024-11-21","close":12620.0},{"date":"2024-11-22","close":12820.0},{"date":"2024-11-25","close":12960.0},{"date":"2024-11-26","close":12650.0},{"date":"2024-11-27","close":12240.0},{"date":"2024-11-28","close":11990.0},{"date":"2024-11-29","close":11800.0},{"date":"2024-12-02","close":11720.0},{"date":"2024-12-03","close":11820.0},{"date":"2024-12-04","close":11820.0},{"date":"2024-12-05","close":12400.0},{"date":"2024-12-06","close":12090.0},{"date":"2024-12-09","close":12060.0},{"date":"2024-12-10","close":12830.0},{"date":"2024-12-11","close":13250.0},{"date":"2024-12-12","close":13130.0},{"date":"2024-12-13","close":13580.0},{"date":"2024-12-16","close":13670.0},{"date":"2024-12-17","close":14060.0},{"date":"2024-12-18","close":13850.0},{"date":"2024-12-19","close":13040.0},{"date":"2024-12-20","close":12430.0},{"date":"2024-12-23","close":12990.0},{"date":"2024-12-24","close":12670.0},{"date":"2024-12-26","close":12290.0},{"date":"2024-12-27","close":14050.0},{"date":"2024-12-30","close":13550.0},{"date":"2025-01-02","close":13330.0},{"date":"2025-01-03","close":13530.0},{"date":"2025-01-06","close":14570.0},{"date":"2025-01-07","close":13920.0},{"date":"2025-01-08","close":14580.0},{"date":"2025-01-09","close":14120.0},{"date":"2025-01-10","close":13880.0},{"date":"2025-01-13","close":13400.0},{"date":"2025-01-14","close":13800.0},{"date":"2025-01-15","close":13540.0},{"date":"2025-01-16","close":13690.0},{"date":"2025-01-17","close":14560.0},{"date":"2025-01-20","close":14420.0},{"date":"2025-01-21","close":14700.0},{"date":"2025-01-22","close":14850.0},{"date":"2025-01-23","close":14300.0},{"date":"2025-01-24","close":14910.0},{"date":"2025-01-31","close":13970.0},{"date":"2025-02-03","close":13620.0},{"date":"2025-02-04","close":14020.0},{"date":"2025-02-05","close":14510.0},{"date":"2025-02-06","close":15930.0},{"date":"2025-02-07","close":14960.0},{"date":"2025-02-10","close":15830.0},{"date":"2025-02-11","close":15510.0},{"date":"2025-02-12","close":15910.0},{"date":"2025-02-13","close":16460.0},{"date":"2025-02-14","close":16170.0},{"date":"2025-02-17","close":17110.0},{"date":"2025-02-18","close":16900.0},{"date":"2025-02-19","close":17010.0},{"date":"2025-02-20","close":16630.0},{"date":"2025-02-21","close":16660.0},{"date":"2025-02-24","close":16560.0},{"date":"2025-02-25","close":16390.0},{"date":"2025-02-26","close":15960.0},{"date":"2025-02-27","close":15220.0},{"date":"2025-02-28","close":14570.0},{"date":"2025-03-04","close":14650.0},{"date":"2025-03-05","close":15140.0},{"date":"2025-03-06","close":14410.0},{"date":"2025-03-07","close":14620.0},{"date":"2025-03-10","close":14240.0},{"date":"2025-03-11","close":14640.0},{"date":"2025-03-12","close":15230.0},{"date":"2025-03-13","close":15710.0},{"date":"2025-03-14","close":16140.0},{"date":"2025-03-17","close":16700.0},{"date":"2025-03-18","close":16160.0},{"date":"2025-03-19","close":16340.0},{"date":"2025-03-20","close":16400.0},{"date":"2025-03-21","close":18050.0},{"date":"2025-03-24","close":18050.0},{"date":"2025-03-25","close":17470.0},{"date":"2025-03-26","close":17590.0},{"date":"2025-03-27","close":17140.0},{"date":"2025-03-28","close":16470.0},{"date":"2025-03-31","close":15720.0},{"date":"2025-04-01","close":16310.0},{"date":"2025-04-02","close":16320.0},{"date":"2025-04-03","close":15940.0},{"date":"2025-04-04","close":15650.0},{"date":"2025-04-07","close":14310.0},{"date":"2025-04-08","close":14470.0},{"date":"2025-04-09","close":14470.0},{"date":"2025-04-10","close":15410.0},{"date":"2025-04-11","close":15720.0},{"date":"2025-04-14","close":16380.0},{"date":"2025-04-15","close":16500.0},{"date":"2025-04-16","close":16450.0},{"date":"2025-04-17","close":16690.0},{"date":"2025-04-18","close":16740.0},{"date":"2025-04-21","close":16950.0},{"date":"2025-04-22","close":16600.0},{"date":"2025-04-23","close":16950.0},{"date":"2025-04-24","close":17140.0},{"date":"2025-04-25","close":16830.0},{"date":"2025-04-28","close":16100.0},{"date":"2025-04-29","close":16000.0},{"date":"2025-04-30","close":15790.0},{"date":"2025-05-02","close":15690.0},{"date":"2025-05-07","close":16670.0},{"date":"2025-05-08","close":17010.0},{"date":"2025-05-09","close":17260.0},{"date":"2025-05-12","close":18000.0},{"date":"2025-05-13","close":18150.0},{"date":"2025-05-14","close":18290.0},{"date":"2025-05-15","close":17750.0},{"date":"2025-05-16","close":18000.0},{"date":"2025-05-19","close":18020.0},{"date":"2025-05-20","close":17720.0},{"date":"2025-05-21","close":17130.0},{"date":"2025-05-22","close":16780.0},{"date":"2025-05-23","close":16530.0},{"date":"2025-05-26","close":16550.0},{"date":"2025-05-27","close":16830.0},{"date":"2025-05-28","close":16720.0},{"date":"2025-05-29","close":16560.0},{"date":"2025-05-30","close":16320.0},{"date":"2025-06-02","close":16350.0},{"date":"2025-06-04","close":17080.0},{"date":"2025-06-05","close":17370.0},{"date":"2025-06-09","close":17400.0},{"date":"2025-06-10","close":17380.0},{"date":"2025-06-11","close":17900.0},{"date":"2025-06-12","close":17720.0},{"date":"2025-06-13","close":17290.0},{"date":"2025-06-16","close":17030.0},{"date":"2025-06-17","close":17630.0},{"date":"2025-06-18","close":17810.0},{"date":"2025-06-19","close":17870.0},{"date":"2025-06-20","close":17820.0},{"date":"2025-06-23","close":17530.0},{"date":"2025-06-24","close":18130.0},{"date":"2025-06-25","close":18370.0},{"date":"2025-06-26","close":18150.0},{"date":"2025-06-27","close":18190.0},{"date":"2025-06-30","close":18400.0},{"date":"2025-07-01","close":17870.0},{"date":"2025-07-02","close":17270.0},{"date":"2025-07-03","close":17420.0},{"date":"2025-07-04","close":18260.0},{"date":"2025-07-07","close":19180.0},{"date":"2025-07-08","close":18910.0},{"date":"2025-07-09","close":19170.0},{"date":"2025-07-10","close":18810.0},{"date":"2025-07-11","close":18380.0},{"date":"2025-07-14","close":18300.0},{"date":"2025-07-15","close":18350.0},{"date":"2025-07-16","close":19000.0},{"date":"2025-07-17","close":18670.0},{"date":"2025-07-18","close":18050.0},{"date":"2025-07-21","close":18450.0},{"date":"2025-07-22","close":17830.0},{"date":"2025-07-23","close":18160.0},{"date":"2025-07-24","close":17550.0},{"date":"2025-07-25","close":17700.0},{"date":"2025-07-28","close":17860.0},{"date":"2025-07-29","close":18070.0},{"date":"2025-07-30","close":18070.0},{"date":"2025-07-31","close":17800.0},{"date":"2025-08-01","close":16750.0},{"date":"2025-08-04","close":17250.0},{"date":"2025-08-05","close":17500.0},{"date":"2025-08-06","close":17510.0},{"date":"2025-08-07","close":18270.0},{"date":"2025-08-08","close":18350.0},{"date":"2025-08-11","close":18940.0},{"date":"2025-08-12","close":18510.0},{"date":"2025-08-13","close":18820.0},{"date":"2025-08-14","close":17980.0},{"date":"2025-08-18","close":17400.0},{"date":"2025-08-19","close":17140.0},{"date":"2025-08-20","close":16690.0},{"date":"2025-08-21","close":16990.0},{"date":"2025-08-22","close":16730.0},{"date":"2025-08-25","close":17490.0},{"date":"2025-08-26","close":17500.0},{"date":"2025-08-27","close":17190.0},{"date":"2025-08-28","close":16550.0},{"date":"2025-08-29","close":16530.0},{"date":"2025-09-01","close":15930.0},{"date":"2025-09-02","close":15710.0},{"date":"2025-09-03","close":16180.0},{"date":"2025-09-04","close":16230.0},{"date":"2025-09-05","close":16250.0},{"date":"2025-09-08","close":16240.0},{"date":"2025-09-09","close":17180.0},{"date":"2025-09-10","close":17660.0},{"date":"2025-09-11","close":17930.0},{"date":"2025-09-12","close":20850.0},{"date":"2025-09-15","close":21850.0},{"date":"2025-09-16","close":21700.0},{"date":"2025-09-17","close":22150.0},{"date":"2025-09-18","close":23800.0},{"date":"2025-09-19","close":23500.0},{"date":"2025-09-22","close":24200.0},{"date":"2025-09-23","close":24650.0},{"date":"2025-09-24","close":26600.0},{"date":"2025-09-25","close":28950.0},{"date":"2025-09-26","close":27700.0},{"date":"2025-09-29","close":28600.0},{"date":"2025-09-30","close":27700.0},{"date":"2025-10-01","close":28200.0},{"date":"2025-10-02","close":28800.0},{"date":"2025-10-10","close":29450.0},{"date":"2025-10-13","close":28050.0},{"date":"2025-10-14","close":27300.0},{"date":"2025-10-15","close":27950.0},{"date":"2025-10-16","close":26850.0},{"date":"2025-10-17","close":27200.0},{"date":"2025-10-20","close":26850.0},{"date":"2025-10-21","close":25250.0},{"date":"2025-10-22","close":24950.0},{"date":"2025-10-23","close":25950.0},{"date":"2025-10-24","close":25850.0},{"date":"2025-10-27","close":26100.0},{"date":"2025-10-28","close":25150.0},{"date":"2025-10-29","close":26050.0},{"date":"2025-10-30","close":26000.0},{"date":"2025-10-31","close":26050.0},{"date":"2025-11-03","close":26750.0},{"date":"2025-11-04","close":27200.0},{"date":"2025-11-05","close":26150.0},{"date":"2025-11-06","close":27750.0},{"date":"2025-11-07","close":26650.0},{"date":"2025-11-10","close":27950.0},{"date":"2025-11-11","close":28700.0},{"date":"2025-11-12","close":28750.0},{"date":"2025-11-13","close":29950.0},{"date":"2025-11-14","close":27300.0},{"date":"2025-11-17","close":29250.0},{"date":"2025-11-18","close":29100.0},{"date":"2025-11-19","close":27950.0},{"date":"2025-11-20","close":26250.0},{"date":"2025-11-21","close":23550.0},{"date":"2025-11-24","close":23300.0},{"date":"2025-11-25","close":23400.0},{"date":"2025-11-26","close":22900.0},{"date":"2025-11-27","close":22350.0},{"date":"2025-11-28","close":22400.0},{"date":"2025-12-01","close":23700.0},{"date":"2025-12-02","close":23150.0},{"date":"2025-12-03","close":24100.0},{"date":"2025-12-04","close":23000.0},{"date":"2025-12-05","close":23900.0},{"date":"2025-12-08","close":24150.0},{"date":"2025-12-09","close":23800.0},{"date":"2025-12-10","close":23850.0},{"date":"2025-12-11","close":23150.0},{"date":"2025-12-12","close":22750.0},{"date":"2025-12-15","close":22600.0},{"date":"2025-12-16","close":21700.0},{"date":"2025-12-17","close":23150.0},{"date":"2025-12-18","close":22500.0},{"date":"2025-12-19","close":22600.0},{"date":"2025-12-22","close":23200.0},{"date":"2025-12-23","close":22400.0},{"date":"2025-12-24","close":21950.0},{"date":"2025-12-26","close":21700.0},{"date":"2025-12-29","close":21800.0},{"date":"2025-12-30","close":21600.0},{"date":"2026-01-02","close":23150.0},{"date":"2026-01-05","close":23500.0},{"date":"2026-01-06","close":23850.0},{"date":"2026-01-07","close":20950.0},{"date":"2026-01-08","close":20300.0},{"date":"2026-01-09","close":19800.0},{"date":"2026-01-12","close":20700.0},{"date":"2026-01-13","close":20500.0},{"date":"2026-01-14","close":20850.0},{"date":"2026-01-15","close":20700.0},{"date":"2026-01-16","close":20900.0},{"date":"2026-01-19","close":22950.0},{"date":"2026-01-20","close":22900.0},{"date":"2026-01-21","close":22350.0},{"date":"2026-01-22","close":22850.0},{"date":"2026-01-23","close":23100.0},{"date":"2026-01-26","close":24600.0},{"date":"2026-01-27","close":27200.0},{"date":"2026-01-28","close":28500.0},{"date":"2026-01-29","close":28850.0},{"date":"2026-01-30","close":28000.0},{"date":"2026-02-02","close":25850.0},{"date":"2026-02-03","close":29050.0},{"date":"2026-02-04","close":30200.0},{"date":"2026-02-05","close":28200.0},{"date":"2026-02-06","close":32200.0},{"date":"2026-02-09","close":37750.0},{"date":"2026-02-10","close":35050.0},{"date":"2026-02-11","close":33550.0},{"date":"2026-02-12","close":33350.0},{"date":"2026-02-13","close":31650.0},{"date":"2026-02-19","close":35250.0},{"date":"2026-02-20","close":33900.0},{"date":"2026-02-23","close":33350.0},{"date":"2026-02-24","close":33500.0},{"date":"2026-02-25","close":32300.0},{"date":"2026-02-26","close":33100.0},{"date":"2026-02-27","close":32900.0},{"date":"2026-03-03","close":31600.0},{"date":"2026-03-04","close":28000.0},{"date":"2026-03-05","close":32450.0},{"date":"2026-03-06","close":33950.0},{"date":"2026-03-09","close":29900.0},{"date":"2026-03-10","close":32800.0},{"date":"2026-03-11","close":34400.0},{"date":"2026-03-12","close":36100.0},{"date":"2026-03-13","close":38150.0},{"date":"2026-03-16","close":38250.0},{"date":"2026-03-17","close":38900.0},{"date":"2026-03-18","close":37700.0},{"date":"2026-03-19","close":38050.0},{"date":"2026-03-20","close":36400.0},{"date":"2026-03-23","close":34550.0},{"date":"2026-03-24","close":34950.0},{"date":"2026-03-25","close":36400.0},{"date":"2026-03-26","close":35650.0},{"date":"2026-03-27","close":35650.0},{"date":"2026-03-30","close":34400.0},{"date":"2026-03-31","close":32300.0},{"date":"2026-04-01","close":34750.0},{"date":"2026-04-02","close":32200.0},{"date":"2026-04-03","close":31750.0},{"date":"2026-04-06","close":31550.0},{"date":"2026-04-07","close":31450.0},{"date":"2026-04-08","close":34500.0},{"date":"2026-04-09","close":33700.0},{"date":"2026-04-10","close":34650.0},{"date":"2026-04-13","close":35300.0},{"date":"2026-04-14","close":40300.0},{"date":"2026-04-15","close":40100.0},{"date":"2026-04-16","close":42550.0},{"date":"2026-04-17","close":40150.0},{"date":"2026-04-20","close":39400.0},{"date":"2026-04-21","close":40250.0},{"date":"2026-04-22","close":39000.0},{"date":"2026-04-23","close":39750.0},{"date":"2026-04-24","close":39250.0},{"date":"2026-04-27","close":39350.0},{"date":"2026-04-28","close":42650.0},{"date":"2026-04-29","close":41300.0},{"date":"2026-04-30","close":40100.0},{"date":"2026-05-04","close":41100.0},{"date":"2026-05-06","close":43100.0},{"date":"2026-05-07","close":39950.0},{"date":"2026-05-08","close":38250.0},{"date":"2026-05-11","close":40200.0},{"date":"2026-05-12","close":37250.0},{"date":"2026-05-13","close":37000.0},{"date":"2026-05-14","close":37800.0},{"date":"2026-05-15","close":34550.0},{"date":"2026-05-18","close":34050.0},{"date":"2026-05-19","close":32900.0},{"date":"2026-05-20","close":32550.0},{"date":"2026-05-21","close":33600.0},{"date":"2026-05-22","close":35950.0},{"date":"2026-05-26","close":35900.0},{"date":"2026-05-27","close":33750.0},{"date":"2026-05-28","close":32600.0},{"date":"2026-05-29","close":32300.0},{"date":"2026-06-01","close":30650.0},{"date":"2026-06-02","close":29750.0},{"date":"2026-06-04","close":30700.0},{"date":"2026-06-05","close":30350.0},{"date":"2026-06-08","close":29850.0},{"date":"2026-06-09","close":33350.0},{"date":"2026-06-10","close":32400.0},{"date":"2026-06-11","close":35650.0},{"date":"2026-06-12","close":38600.0},{"date":"2026-06-15","close":37350.0},{"date":"2026-06-16","close":37050.0},{"date":"2026-06-17","close":36700.0},{"date":"2026-06-18","close":35800.0},{"date":"2026-06-19","close":33750.0},{"date":"2026-06-22","close":34000.0},{"date":"2026-06-23","close":30650.0},{"date":"2026-06-24","close":30050.0},{"date":"2026-06-25","close":28900.0},{"date":"2026-06-26","close":28100.0},{"date":"2026-06-29","close":30550.0},{"date":"2026-06-30","close":30600.0},{"date":"2026-07-01","close":31300.0},{"date":"2026-07-02","close":27900.0},{"date":"2026-07-03","close":28250.0},{"date":"2026-07-06","close":27150.0},{"date":"2026-07-07","close":26150.0},{"date":"2026-07-08","close":24100.0},{"date":"2026-07-09","close":25500.0},{"date":"2026-07-10","close":28400.0},{"date":"2026-07-13","close":29150.0},{"date":"2026-07-14","close":28550.0},{"date":"2026-07-15","close":30450.0},{"date":"2026-07-16","close":28700.0},{"date":"2026-07-20","close":27150.0},{"date":"2026-07-21","close":26950.0},{"date":"2026-07-22","close":27450.0},{"date":"2026-07-23","close":28500.0},{"date":"2026-07-24","close":26250.0},{"date":"2026-07-27","close":26600.0},{"date":"2026-07-28","close":23100.0},{"date":"2026-07-29","close":20600.0},{"date":"2026-07-30","close":20050.0},{"date":"2026-07-31","close":24800.0},{"date":"2026-08-03","close":26300.0},{"date":"2026-08-04","close":26150.0},{"date":"2026-08-05","close":27800.0},{"date":"2026-08-06","close":28000.0},{"date":"2026-08-07","close":28150.0},{"date":"2026-08-10","close":29700.0},{"date":"2026-08-11","close":30400.0},{"date":"2026-08-12","close":30700.0},{"date":"2026-08-13","close":28000.0},{"date":"2026-08-14","close":26300.0},{"date":"2026-08-18","close":25950.0},{"date":"2026-08-19","close":25100.0},{"date":"2026-08-20","close":25400.0},{"date":"2026-08-21","close":24450.0},{"date":"2026-08-24","close":24700.0},{"date":"2026-08-25","close":25700.0},{"date":"2026-08-26","close":25250.0},{"date":"2026-08-27","close":25250.0},{"date":"2026-08-28","close":24500.0},{"date":"2026-08-31","close":24000.0},{"date":"2026-09-01","close":23750.0},{"date":"2026-09-02","close":24250.0},{"date":"2026-09-03","close":23850.0},{"date":"2026-09-04","close":24400.0},{"date":"2026-09-07","close":24750.0},{"date":"2026-09-08","close":24800.0},{"date":"2026-09-09","close":25250.0},{"date":"2026-09-10","close":26050.0},{"date":"2026-09-11","close":25400.0},{"date":"2026-09-14","close":24600.0},{"date":"2026-09-15","close":25700.0},{"date":"2026-09-16","close":25400.0},{"date":"2026-09-17","close":26200.0},{"date":"2026-09-18","close":27050.0},{"date":"2026-09-21","close":30000.0},{"date":"2026-09-22","close":29950.0},{"date":"2026-09-23","close":30250.0},{"date":"2026-09-28","close":28800.0},{"date":"2026-09-29","close":29900.0},{"date":"2026-09-30","close":30500.0},{"date":"2026-10-01","close":32400.0},{"date":"2026-10-02","close":32350.0},{"date":"2026-10-06","close":32850.0},{"date":"2026-10-07","close":32350.0},{"date":"2026-10-08","close":33000.0},{"date":"2026-10-12","close":31700.0},{"date":"2026-10-13","close":32000.0},{"date":"2026-10-14","close":29200.0},{"date":"2026-10-15","close":25050.0},{"date":"2026-10-16","close":27500.0},{"date":"2026-10-19","close":27200.0},{"date":"2026-10-20","close":25100.0},{"date":"2026-10-21","close":26500.0},{"date":"2026-10-22","close":25700.0},{"date":"2026-10-23","close":24500.0}],"chart_data":[{"date":"2024-10-23","open":16400,"high":16700,"low":16000,"close":16520,"volume":35683,"rsi_14":46.1,"sma_20":16804.5,"sma_60":16856.0,"sma_120":18413.58},{"date":"2024-10-24","open":16360,"high":16510,"low":16110,"close":16130,"volume":14677,"rsi_14":42.5,"sma_20":16863.5,"sma_60":16819.83,"sma_120":18391.42},{"date":"2024-10-25","open":16130,"high":16290,"low":15340,"close":15660,"volume":62377,"rsi_14":40.36,"sma_20":16842.0,"sma_60":16775.67,"sma_120":18354.42},{"date":"2024-10-28","open":15660,"high":16150,"low":15550,"close":15940,"volume":12313,"rsi_14":33.66,"sma_20":16801.5,"sma_60":16737.33,"sma_120":18320.58},{"date":"2024-10-29","open":15770,"high":16090,"low":15500,"close":15860,"volume":28878,"rsi_14":26.92,"sma_20":16727.0,"sma_60":16690.0,"sma_120":18285.25},{"date":"2024-10-30","open":15860,"high":16170,"low":15500,"close":15580,"volume":12547,"rsi_14":22.8,"sma_20":16649.0,"sma_60":16637.33,"sma_120":18251.75},{"date":"2024-10-31","open":15760,"high":15960,"low":15390,"close":15890,"volume":19529,"rsi_14":31.17,"sma_20":16606.0,"sma_60":16592.0,"sma_120":18217.5},{"date":"2024-11-01","open":15660,"high":15970,"low":15590,"close":15880,"volume":11232,"rsi_14":28.89,"sma_20":16569.5,"sma_60":16537.83,"sma_120":18185.42},{"date":"2024-11-04","open":15960,"high":16450,"low":15770,"close":16380,"volume":21385,"rsi_14":34.69,"sma_20":16573.0,"sma_60":16488.5,"sma_120":18154.42},{"date":"2024-11-05","open":16220,"high":17100,"low":16220,"close":16890,"volume":41602,"rsi_14":44.85,"sma_20":16571.0,"sma_60":16458.5,"sma_120":18129.67},{"date":"2024-11-06","open":17000,"high":17000,"low":16200,"close":16490,"volume":33430,"rsi_14":42.39,"sma_20":16536.5,"sma_60":16470.0,"sma_120":18104.17},{"date":"2024-11-07","open":16480,"high":16600,"low":16100,"close":16110,"volume":7936,"rsi_14":39.81,"sma_20":16479.5,"sma_60":16468.5,"sma_120":18078.58},{"date":"2024-11-08","open":16020,"high":16480,"low":15890,"close":16200,"volume":25191,"rsi_14":43.55,"sma_20":16434.0,"sma_60":16457.67,"sma_120":18053.25},{"date":"2024-11-11","open":16160,"high":16180,"low":15600,"close":15940,"volume":26038,"rsi_14":44.09,"sma_20":16370.5,"sma_60":16439.67,"sma_120":18029.83},{"date":"2024-11-12","open":15700,"high":15710,"low":14810,"close":15430,"volume":50906,"rsi_14":37.81,"sma_20":16270.5,"sma_60":16405.67,"sma_120":17999.33},{"date":"2024-11-13","open":15200,"high":15400,"low":14140,"close":14140,"volume":100489,"rsi_14":31.47,"sma_20":16113.5,"sma_60":16343.17,"sma_120":17958.17},{"date":"2024-11-14","open":14100,"high":14560,"low":14000,"close":14110,"volume":43170,"rsi_14":34.28,"sma_20":15964.0,"sma_60":16280.33,"sma_120":17920.42},{"date":"2024-11-15","open":13950,"high":14290,"low":13550,"close":13760,"volume":80749,"rsi_14":28.2,"sma_20":15803.0,"sma_60":16227.0,"sma_120":17877.67},{"date":"2024-11-18","open":13780,"high":13880,"low":13250,"close":13250,"volume":43947,"rsi_14":25.97,"sma_20":15629.0,"sma_60":16155.5,"sma_120":17826.0},{"date":"2024-11-19","open":13260,"high":13400,"low":13010,"close":13050,"volume":28678,"rsi_14":26.36,"sma_20":15460.5,"sma_60":16074.83,"sma_120":17769.83},{"date":"2024-11-20","open":13010,"high":13330,"low":13000,"close":13140,"volume":28754,"rsi_14":23.2,"sma_20":15291.5,"sma_60":15990.17,"sma_120":17716.83},{"date":"2024-11-21","open":13140,"high":13170,"low":12600,"close":12620,"volume":81228,"rsi_14":21.1,"sma_20":15116.0,"sma_60":15903.83,"sma_120":17657.5},{"date":"2024-11-22","open":12600,"high":13280,"low":12600,"close":12820,"volume":54582,"rsi_14":16.67,"sma_20":14974.0,"sma_60":15825.17,"sma_120":17595.17},{"date":"2024-11-25","open":12850,"high":13400,"low":12850,"close":12960,"volume":42651,"rsi_14":10.46,"sma_20":14825.0,"sma_60":15751.17,"sma_120":17535.67},{"date":"2024-11-26","open":12980,"high":13310,"low":12610,"close":12650,"volume":61690,"rsi_14":10.66,"sma_20":14664.5,"sma_60":15677.17,"sma_120":17476.25},{"date":"2024-11-27","open":12740,"high":12770,"low":12130,"close":12240,"volume":88061,"rsi_14":10.59,"sma_20":14497.5,"sma_60":15604.83,"sma_120":17413.58},{"date":"2024-11-28","open":12110,"high":12250,"low":11950,"close":11990,"volume":69057,"rsi_14":8.48,"sma_20":14302.5,"sma_60":15528.83,"sma_120":17349.83},{"date":"2024-11-29","open":11950,"high":12210,"low":11730,"close":11800,"volume":35047,"rsi_14":8.6,"sma_20":14098.5,"sma_60":15450.5,"sma_120":17289.75},{"date":"2024-12-02","open":11900,"high":12370,"low":11620,"close":11720,"volume":83317,"rsi_14":9.41,"sma_20":13865.5,"sma_60":15374.17,"sma_120":17224.58},{"date":"2024-12-03","open":11710,"high":12220,"low":11650,"close":11820,"volume":175377,"rsi_14":15.68,"sma_20":13612.0,"sma_60":15303.83,"sma_120":17154.75},{"date":"2024-12-04","open":11620,"high":11970,"low":11550,"close":11820,"volume":105089,"rsi_14":15.82,"sma_20":13378.5,"sma_60":15233.33,"sma_120":17081.17},{"date":"2024-12-05","open":11820,"high":12870,"low":11820,"close":12400,"volume":108593,"rsi_14":31.01,"sma_20":13193.0,"sma_60":15185.83,"sma_120":17011.58},{"date":"2024-12-06","open":12350,"high":12350,"low":11780,"close":12090,"volume":105977,"rsi_14":32.84,"sma_20":12987.5,"sma_60":15138.67,"sma_120":16935.25},{"date":"2024-12-09","open":11750,"high":12490,"low":11610,"close":12060,"volume":81208,"rsi_14":34.58,"sma_20":12793.5,"sma_60":15101.83,"sma_120":16854.92},{"date":"2024-12-10","open":13150,"high":13150,"low":12230,"close":12830,"volume":71289,"rsi_14":46.02,"sma_20":12663.5,"sma_60":15069.5,"sma_120":16773.92},{"date":"2024-12-11","open":12850,"high":13830,"low":12830,"close":13250,"volume":81747,"rsi_14":58.31,"sma_20":12619.0,"sma_60":15040.33,"sma_120":16708.5},{"date":"2024-12-12","open":13250,"high":13450,"low":12960,"close":13130,"volume":49304,"rsi_14":54.18,"sma_20":12570.0,"sma_60":15010.83,"sma_120":16630.0},{"date":"2024-12-13","open":13090,"high":13590,"low":12950,"close":13580,"volume":50415,"rsi_14":57.71,"sma_20":12561.0,"sma_60":14981.83,"sma_120":16555.25},{"date":"2024-12-16","open":13580,"high":13900,"low":13450,"close":13670,"volume":29935,"rsi_14":63.42,"sma_20":12582.0,"sma_60":14958.0,"sma_120":16487.08},{"date":"2024-12-17","open":13590,"high":14240,"low":13590,"close":14060,"volume":40428,"rsi_14":74.07,"sma_20":12632.5,"sma_60":14941.33,"sma_120":16427.58},{"date":"2024-12-18","open":14020,"high":14150,"low":13760,"close":13850,"volume":40394,"rsi_14":74.87,"sma_20":12668.0,"sma_60":14921.33,"sma_120":16374.25},{"date":"2024-12-19","open":13120,"high":13670,"low":13030,"close":13040,"volume":91800,"rsi_14":64.22,"sma_20":12689.0,"sma_60":14889.5,"sma_120":16315.83},{"date":"2024-12-20","open":13040,"high":13130,"low":12390,"close":12430,"volume":54095,"rsi_14":57.26,"sma_20":12669.5,"sma_60":14828.5,"sma_120":16246.08},{"date":"2024-12-23","open":12450,"high":13120,"low":12270,"close":12990,"volume":30021,"rsi_14":60.93,"sma_20":12671.0,"sma_60":14765.83,"sma_120":16178.5},{"date":"2024-12-24","open":12990,"high":13160,"low":12570,"close":12670,"volume":25180,"rsi_14":57.5,"sma_20":12672.0,"sma_60":14687.83,"sma_120":16112.83},{"date":"2024-12-26","open":12670,"high":12750,"low":12250,"close":12290,"volume":39435,"rsi_14":48.99,"sma_20":12674.5,"sma_60":14607.0,"sma_120":16049.42},{"date":"2024-12-27","open":12290,"high":14120,"low":12290,"close":14050,"volume":157985,"rsi_14":64.16,"sma_20":12777.5,"sma_60":14562.0,"sma_120":15996.92},{"date":"2024-12-30","open":13750,"high":14150,"low":13400,"close":13550,"volume":76481,"rsi_14":60.08,"sma_20":12865.0,"sma_60":14511.0,"sma_120":15940.25},{"date":"2025-01-02","open":13670,"high":13670,"low":13300,"close":13330,"volume":15199,"rsi_14":53.65,"sma_20":12945.5,"sma_60":14461.33,"sma_120":15879.25},{"date":"2025-01-03","open":13370,"high":13850,"low":13300,"close":13530,"volume":38316,"rsi_14":52.11,"sma_20":13031.0,"sma_60":14404.67,"sma_120":15820.75},{"date":"2025-01-06","open":13540,"high":14580,"low":13540,"close":14570,"volume":74740,"rsi_14":59.55,"sma_20":13168.5,"sma_60":14361.17,"sma_120":15775.67},{"date":"2025-01-07","open":14690,"high":14690,"low":13890,"close":13920,"volume":67972,"rsi_14":52.2,"sma_20":13244.5,"sma_60":14305.67,"sma_120":15723.33},{"date":"2025-01-08","open":13900,"high":14580,"low":13760,"close":14580,"volume":35613,"rsi_14":55.48,"sma_20":13369.0,"sma_60":14263.5,"sma_120":15678.17},{"date":"2025-01-09","open":14580,"high":15450,"low":13940,"close":14120,"volume":125325,"rsi_14":50.36,"sma_20":13472.0,"sma_60":14212.0,"sma_120":15636.25},{"date":"2025-01-10","open":14120,"high":14120,"low":13800,"close":13880,"volume":26946,"rsi_14":50.18,"sma_20":13524.5,"sma_60":14152.83,"sma_120":15594.0},{"date":"2025-01-13","open":13760,"high":13880,"low":13380,"close":13400,"volume":59227,"rsi_14":52.23,"sma_20":13532.0,"sma_60":14088.17,"sma_120":15544.08},{"date":"2025-01-14","open":13550,"high":13860,"low":13260,"close":13800,"volume":30139,"rsi_14":58.7,"sma_20":13565.5,"sma_60":14033.17,"sma_120":15498.25},{"date":"2025-01-15","open":13840,"high":13910,"low":13400,"close":13540,"volume":18179,"rsi_14":53.63,"sma_20":13563.5,"sma_60":13975.83,"sma_120":15455.25},{"date":"2025-01-16","open":13860,"high":13860,"low":13620,"close":13690,"volume":9132,"rsi_14":56.89,"sma_20":13564.5,"sma_60":13925.17,"sma_120":15418.58},{"date":"2025-01-17","open":14100,"high":14960,"low":14100,"close":14560,"volume":100994,"rsi_14":64.39,"sma_20":13589.5,"sma_60":13894.17,"sma_120":15386.58},{"date":"2025-01-20","open":14710,"high":14750,"low":14290,"close":14420,"volume":26747,"rsi_14":52.95,"sma_20":13618.0,"sma_60":13859.17,"sma_120":15357.58},{"date":"2025-01-21","open":14570,"high":14960,"low":14350,"close":14700,"volume":29389,"rsi_14":59.5,"sma_20":13701.0,"sma_60":13835.33,"sma_120":15327.58},{"date":"2025-01-22","open":14800,"high":14940,"low":14550,"close":14850,"volume":11473,"rsi_14":62.71,"sma_20":13822.0,"sma_60":13821.83,"sma_120":15298.75},{"date":"2025-01-23","open":14850,"high":14850,"low":14280,"close":14300,"volume":26903,"rsi_14":56.08,"sma_20":13887.5,"sma_60":13794.5,"sma_120":15265.92},{"date":"2025-01-24","open":14300,"high":15260,"low":14200,"close":14910,"volume":51402,"rsi_14":52.88,"sma_20":13999.5,"sma_60":13778.67,"sma_120":15234.33},{"date":"2025-01-31","open":14800,"high":14800,"low":13900,"close":13970,"volume":59450,"rsi_14":50.4,"sma_20":14083.5,"sma_60":13751.83,"sma_120":15194.58},{"date":"2025-02-03","open":13450,"high":13910,"low":13200,"close":13620,"volume":39315,"rsi_14":41.84,"sma_20":14062.0,"sma_60":13714.0,"sma_120":15153.0},{"date":"2025-02-04","open":13670,"high":14400,"low":13670,"close":14020,"volume":52478,"rsi_14":49.14,"sma_20":14085.5,"sma_60":13683.0,"sma_120":15110.42},{"date":"2025-02-05","open":14020,"high":14720,"low":14020,"close":14510,"volume":22245,"rsi_14":55.19,"sma_20":14144.5,"sma_60":13651.83,"sma_120":15070.17},{"date":"2025-02-06","open":14500,"high":15940,"low":14050,"close":15930,"volume":177978,"rsi_14":68.05,"sma_20":14264.5,"sma_60":13635.83,"sma_120":15047.17},{"date":"2025-02-07","open":16230,"high":16240,"low":14700,"close":14960,"volume":359807,"rsi_14":57.65,"sma_20":14284.0,"sma_60":13610.33,"sma_120":15040.17},{"date":"2025-02-10","open":14840,"high":16190,"low":14400,"close":15830,"volume":161604,"rsi_14":63.98,"sma_20":14379.5,"sma_60":13605.67,"sma_120":15037.08},{"date":"2025-02-11","open":15830,"high":16160,"low":15360,"close":15510,"volume":82629,"rsi_14":60.89,"sma_20":14426.0,"sma_60":13594.17,"sma_120":15025.92},{"date":"2025-02-12","open":15520,"high":16200,"low":15180,"close":15910,"volume":92502,"rsi_14":58.56,"sma_20":14515.5,"sma_60":13593.67,"sma_120":15016.67},{"date":"2025-02-13","open":15770,"high":16870,"low":15740,"close":16460,"volume":117063,"rsi_14":62.29,"sma_20":14644.5,"sma_60":13610.83,"sma_120":15008.25},{"date":"2025-02-14","open":16360,"high":16740,"low":16170,"close":16170,"volume":74444,"rsi_14":58.84,"sma_20":14783.0,"sma_60":13644.67,"sma_120":14993.92},{"date":"2025-02-17","open":16170,"high":17110,"low":16140,"close":17110,"volume":111120,"rsi_14":62.42,"sma_20":14948.5,"sma_60":13694.67,"sma_120":14987.5},{"date":"2025-02-18","open":16860,"high":17400,"low":16780,"close":16900,"volume":57172,"rsi_14":64.84,"sma_20":15116.5,"sma_60":13747.0,"sma_120":14987.0},{"date":"2025-02-19","open":17220,"high":17520,"low":17010,"close":17010,"volume":86254,"rsi_14":62.71,"sma_20":15282.5,"sma_60":13809.67,"sma_120":14982.58},{"date":"2025-02-20","open":17480,"high":17480,"low":16450,"close":16630,"volume":52106,"rsi_14":67.27,"sma_20":15386.0,"sma_60":13869.33,"sma_120":14972.08},{"date":"2025-02-21","open":16630,"high":16800,"low":16220,"close":16660,"volume":15216,"rsi_14":70.6,"sma_20":15498.0,"sma_60":13928.0,"sma_120":14959.08},{"date":"2025-02-24","open":16460,"high":17040,"low":16000,"close":16560,"volume":65865,"rsi_14":67.94,"sma_20":15591.0,"sma_60":13993.67,"sma_120":14948.75},{"date":"2025-02-25","open":16420,"high":16540,"low":15910,"close":16390,"volume":49874,"rsi_14":63.91,"sma_20":15668.0,"sma_60":14053.17,"sma_120":14939.17},{"date":"2025-02-26","open":16390,"high":16390,"low":15820,"close":15960,"volume":34428,"rsi_14":50.26,"sma_20":15751.0,"sma_60":14103.17,"sma_120":14927.17},{"date":"2025-02-27","open":16010,"high":16300,"low":15120,"close":15220,"volume":89630,"rsi_14":52.35,"sma_20":15766.5,"sma_60":14146.0,"sma_120":14911.58},{"date":"2025-02-28","open":14900,"high":14950,"low":14520,"close":14570,"volume":70066,"rsi_14":38.16,"sma_20":15796.5,"sma_60":14184.83,"sma_120":14894.83},{"date":"2025-03-04","open":14490,"high":14780,"low":14060,"close":14650,"volume":36405,"rsi_14":41.54,"sma_20":15848.0,"sma_60":14229.17,"sma_120":14879.0},{"date":"2025-03-05","open":14620,"high":15150,"low":14600,"close":15140,"volume":22081,"rsi_14":42.55,"sma_20":15904.0,"sma_60":14284.83,"sma_120":14867.67},{"date":"2025-03-06","open":15120,"high":15120,"low":14390,"close":14410,"volume":40153,"rsi_14":30.84,"sma_20":15899.0,"sma_60":14329.67,"sma_120":14851.92},{"date":"2025-03-07","open":14480,"high":15220,"low":14390,"close":14620,"volume":39981,"rsi_14":35.29,"sma_20":15833.5,"sma_60":14376.33,"sma_120":14840.08},{"date":"2025-03-10","open":14510,"high":14830,"low":14230,"close":14240,"volume":30715,"rsi_14":19.53,"sma_20":15797.5,"sma_60":14416.67,"sma_120":14825.0},{"date":"2025-03-11","open":14050,"high":14740,"low":13710,"close":14640,"volume":55171,"rsi_14":26.94,"sma_20":15738.0,"sma_60":14454.0,"sma_120":14819.92},{"date":"2025-03-12","open":14750,"high":15670,"low":14750,"close":15230,"volume":58880,"rsi_14":33.46,"sma_20":15724.0,"sma_60":14506.33,"sma_120":14822.5},{"date":"2025-03-13","open":15300,"high":15990,"low":15300,"close":15710,"volume":70700,"rsi_14":41.61,"sma_20":15714.0,"sma_60":14567.17,"sma_120":14834.5},{"date":"2025-03-14","open":15820,"high":16370,"low":15670,"close":16140,"volume":54900,"rsi_14":45.58,"sma_20":15698.0,"sma_60":14622.33,"sma_120":14845.92},{"date":"2025-03-17","open":16100,"high":16950,"low":15990,"close":16700,"volume":112551,"rsi_14":51.1,"sma_20":15724.5,"sma_60":14679.83,"sma_120":14860.08},{"date":"2025-03-18","open":16650,"high":16730,"low":15920,"close":16160,"volume":58940,"rsi_14":48.29,"sma_20":15677.0,"sma_60":14730.33,"sma_120":14870.58},{"date":"2025-03-19","open":16030,"high":16680,"low":16030,"close":16340,"volume":47520,"rsi_14":52.94,"sma_20":15649.0,"sma_60":14776.33,"sma_120":14879.08},{"date":"2025-03-20","open":16320,"high":16450,"low":16060,"close":16400,"volume":36174,"rsi_14":60.21,"sma_20":15618.5,"sma_60":14821.83,"sma_120":14889.92},{"date":"2025-03-21","open":16540,"high":18340,"low":16540,"close":18050,"volume":404535,"rsi_14":75.66,"sma_20":15689.5,"sma_60":14888.33,"sma_120":14914.83},{"date":"2025-03-24","open":18050,"high":18600,"low":17450,"close":18050,"volume":166363,"rsi_14":75.37,"sma_20":15759.0,"sma_60":14958.33,"sma_120":14939.83},{"date":"2025-03-25","open":17800,"high":18440,"low":17370,"close":17470,"volume":81922,"rsi_14":67.16,"sma_20":15804.5,"sma_60":15032.17,"sma_120":14960.83},{"date":"2025-03-26","open":17470,"high":17830,"low":17090,"close":17590,"volume":58031,"rsi_14":75.73,"sma_20":15864.5,"sma_60":15118.17,"sma_120":14973.33},{"date":"2025-03-27","open":17570,"high":17570,"low":16990,"close":17140,"volume":33567,"rsi_14":69.63,"sma_20":15923.5,"sma_60":15187.33,"sma_120":14976.58},{"date":"2025-03-28","open":17160,"high":17160,"low":16250,"close":16470,"volume":49773,"rsi_14":66.62,"sma_20":15986.0,"sma_60":15250.67,"sma_120":14969.25},{"date":"2025-03-31","open":16300,"high":16300,"low":15660,"close":15720,"volume":48458,"rsi_14":57.65,"sma_20":16043.5,"sma_60":15307.83,"sma_120":14957.42},{"date":"2025-04-01","open":15990,"high":16490,"low":15840,"close":16310,"volume":28465,"rsi_14":57.65,"sma_20":16126.5,"sma_60":15345.5,"sma_120":14953.75},{"date":"2025-04-02","open":16320,"high":16650,"low":15930,"close":16320,"volume":28153,"rsi_14":54.63,"sma_20":16185.5,"sma_60":15391.67,"sma_120":14951.33},{"date":"2025-04-03","open":16100,"high":16230,"low":15900,"close":15940,"volume":43732,"rsi_14":48.47,"sma_20":16262.0,"sma_60":15435.17,"sma_120":14948.25},{"date":"2025-04-04","open":15670,"high":16430,"low":15320,"close":15650,"volume":84294,"rsi_14":41.63,"sma_20":16313.5,"sma_60":15470.5,"sma_120":14937.58},{"date":"2025-04-07","open":14990,"high":15280,"low":14220,"close":14310,"volume":57800,"rsi_14":36.92,"sma_20":16317.0,"sma_60":15466.17,"sma_120":14913.67},{"date":"2025-04-08","open":14680,"high":14960,"low":14300,"close":14470,"volume":24145,"rsi_14":36.74,"sma_20":16308.5,"sma_60":15475.33,"sma_120":14890.5},{"date":"2025-04-09","open":14600,"high":14880,"low":14250,"close":14470,"volume":39099,"rsi_14":36.19,"sma_20":16270.5,"sma_60":15473.5,"sma_120":14868.5},{"date":"2025-04-10","open":15500,"high":15950,"low":15210,"close":15410,"volume":34273,"rsi_14":28.98,"sma_20":16255.5,"sma_60":15495.0,"sma_120":14853.5},{"date":"2025-04-11","open":15480,"high":15970,"low":15070,"close":15720,"volume":23978,"rsi_14":32.32,"sma_20":16234.5,"sma_60":15525.67,"sma_120":14839.25},{"date":"2025-04-14","open":16000,"high":16570,"low":15900,"close":16380,"volume":47222,"rsi_14":41.83,"sma_20":16218.5,"sma_60":15575.33,"sma_120":14831.75},{"date":"2025-04-15","open":16300,"high":16620,"low":16150,"close":16500,"volume":38652,"rsi_14":41.83,"sma_20":16235.5,"sma_60":15620.33,"sma_120":14826.75},{"date":"2025-04-16","open":16380,"high":16650,"low":16040,"close":16450,"volume":28091,"rsi_14":44.5,"sma_20":16241.0,"sma_60":15668.83,"sma_120":14822.33},{"date":"2025-04-17","open":16160,"high":16690,"low":16160,"close":16690,"volume":26285,"rsi_14":51.88,"sma_20":16255.5,"sma_60":15718.83,"sma_120":14822.0},{"date":"2025-04-18","open":17280,"high":17280,"low":16100,"close":16740,"volume":67010,"rsi_14":59.92,"sma_20":16190.0,"sma_60":15755.17,"sma_120":14824.67},{"date":"2025-04-21","open":17050,"high":17260,"low":16620,"close":16950,"volume":52599,"rsi_14":56.72,"sma_20":16135.0,"sma_60":15797.33,"sma_120":14828.25},{"date":"2025-04-22","open":16670,"high":17010,"low":16510,"close":16600,"volume":17681,"rsi_14":52.75,"sma_20":16091.5,"sma_60":15829.0,"sma_120":14832.17},{"date":"2025-04-23","open":16870,"high":16950,"low":16340,"close":16950,"volume":31448,"rsi_14":59.96,"sma_20":16059.5,"sma_60":15864.0,"sma_120":14842.92},{"date":"2025-04-24","open":16830,"high":17140,"low":16510,"close":17140,"volume":34975,"rsi_14":64.99,"sma_20":16059.5,"sma_60":15911.33,"sma_120":14852.92},{"date":"2025-04-25","open":17020,"high":17150,"low":16470,"close":16830,"volume":78648,"rsi_14":81.98,"sma_20":16077.5,"sma_60":15943.33,"sma_120":14861.0},{"date":"2025-04-28","open":16680,"high":16690,"low":15650,"close":16100,"volume":113524,"rsi_14":68.07,"sma_20":16096.5,"sma_60":15978.83,"sma_120":14865.33},{"date":"2025-04-29","open":16140,"high":16160,"low":15680,"close":16000,"volume":78178,"rsi_14":66.59,"sma_20":16081.0,"sma_60":16018.5,"sma_120":14866.25},{"date":"2025-04-30","open":15950,"high":16070,"low":15260,"close":15790,"volume":105429,"rsi_14":54.9,"sma_20":16054.5,"sma_60":16048.0,"sma_120":14865.5},{"date":"2025-05-02","open":15900,"high":15900,"low":15420,"close":15690,"volume":99518,"rsi_14":49.59,"sma_20":16042.0,"sma_60":16067.67,"sma_120":14859.75},{"date":"2025-05-07","open":15690,"high":16850,"low":15690,"close":16670,"volume":102441,"rsi_14":53.63,"sma_20":16093.0,"sma_60":16080.0,"sma_120":14857.92},{"date":"2025-05-08","open":16660,"high":17450,"low":16660,"close":17010,"volume":67604,"rsi_14":56.06,"sma_20":16228.0,"sma_60":16114.17,"sma_120":14862.25},{"date":"2025-05-09","open":17100,"high":17320,"low":16670,"close":17260,"volume":45278,"rsi_14":59.18,"sma_20":16367.5,"sma_60":16138.0,"sma_120":14871.83},{"date":"2025-05-12","open":17270,"high":18200,"low":17050,"close":18000,"volume":103115,"rsi_14":63.34,"sma_20":16544.0,"sma_60":16179.5,"sma_120":14886.83},{"date":"2025-05-13","open":18010,"high":18900,"low":17710,"close":18150,"volume":186226,"rsi_14":64.07,"sma_20":16681.0,"sma_60":16216.83,"sma_120":14905.25},{"date":"2025-05-14","open":18340,"high":18720,"low":18250,"close":18290,"volume":75473,"rsi_14":63.56,"sma_20":16809.5,"sma_60":16247.33,"sma_120":14929.08},{"date":"2025-05-15","open":18290,"high":18350,"low":17440,"close":17750,"volume":79290,"rsi_14":61.21,"sma_20":16878.0,"sma_60":16273.67,"sma_120":14959.17},{"date":"2025-05-16","open":17620,"high":18100,"low":17300,"close":18000,"volume":42466,"rsi_14":60.44,"sma_20":16953.0,"sma_60":16288.5,"sma_120":14991.58},{"date":"2025-05-19","open":17850,"high":18150,"low":17480,"close":18020,"volume":32683,"rsi_14":59.05,"sma_20":17031.5,"sma_60":16307.17,"sma_120":15027.08},{"date":"2025-05-20","open":18430,"high":18480,"low":17710,"close":17720,"volume":35154,"rsi_14":59.18,"sma_20":17083.0,"sma_60":16319.0,"sma_120":15064.33},{"date":"2025-05-21","open":17700,"high":17910,"low":17010,"close":17130,"volume":60859,"rsi_14":60.93,"sma_20":17102.5,"sma_60":16327.33,"sma_120":15098.33},{"date":"2025-05-22","open":17100,"high":17100,"low":16570,"close":16780,"volume":43504,"rsi_14":57.86,"sma_20":17094.0,"sma_60":16329.33,"sma_120":15128.67},{"date":"2025-05-23","open":16940,"high":16940,"low":16520,"close":16530,"volume":25379,"rsi_14":57.4,"sma_20":17090.5,"sma_60":16328.83,"sma_120":15161.25},{"date":"2025-05-26","open":16600,"high":19000,"low":16450,"close":16550,"volume":204607,"rsi_14":58.74,"sma_20":17070.5,"sma_60":16331.5,"sma_120":15192.33},{"date":"2025-05-27","open":16550,"high":17060,"low":16300,"close":16830,"volume":51664,"rsi_14":51.9,"sma_20":17055.0,"sma_60":16346.0,"sma_120":15224.58},{"date":"2025-05-28","open":17220,"high":17220,"low":16650,"close":16720,"volume":42402,"rsi_14":46.37,"sma_20":17049.5,"sma_60":16371.0,"sma_120":15258.5},{"date":"2025-05-29","open":16740,"high":17240,"low":16540,"close":16560,"volume":58447,"rsi_14":41.03,"sma_20":17072.5,"sma_60":16404.17,"sma_120":15294.5},{"date":"2025-05-30","open":16700,"high":16700,"low":16130,"close":16320,"volume":37214,"rsi_14":25.29,"sma_20":17088.5,"sma_60":16432.0,"sma_120":15330.58},{"date":"2025-06-02","open":16260,"high":16670,"low":16210,"close":16350,"volume":38301,"rsi_14":22.56,"sma_20":17116.5,"sma_60":16452.17,"sma_120":15368.5},{"date":"2025-06-04","open":16360,"high":17200,"low":16360,"close":17080,"volume":36284,"rsi_14":34.37,"sma_20":17186.0,"sma_60":16496.67,"sma_120":15413.17},{"date":"2025-06-05","open":17080,"high":17780,"low":16980,"close":17370,"volume":38854,"rsi_14":44.75,"sma_20":17221.0,"sma_60":16542.5,"sma_120":15459.42},{"date":"2025-06-09","open":17490,"high":17590,"low":17290,"close":17400,"volume":32241,"rsi_14":41.18,"sma_20":17240.5,"sma_60":16595.17,"sma_120":15505.92},{"date":"2025-06-10","open":17460,"high":17500,"low":17120,"close":17380,"volume":45628,"rsi_14":40.59,"sma_20":17246.5,"sma_60":16640.83,"sma_120":15547.42},{"date":"2025-06-11","open":17460,"high":18220,"low":17380,"close":17900,"volume":42998,"rsi_14":52.49,"sma_20":17241.5,"sma_60":16685.33,"sma_120":15595.83},{"date":"2025-06-12","open":17900,"high":18000,"low":17420,"close":17720,"volume":43855,"rsi_14":59.19,"sma_20":17220.0,"sma_60":16718.83,"sma_120":15643.0},{"date":"2025-06-13","open":17730,"high":17730,"low":16900,"close":17290,"volume":60993,"rsi_14":57.75,"sma_20":17170.0,"sma_60":16738.0,"sma_120":15680.17},{"date":"2025-06-16","open":17220,"high":17220,"low":16850,"close":17030,"volume":36286,"rsi_14":57.58,"sma_20":17134.0,"sma_60":16743.5,"sma_120":15711.67},{"date":"2025-06-17","open":17000,"high":18090,"low":16860,"close":17630,"volume":68069,"rsi_14":63.92,"sma_20":17115.5,"sma_60":16768.0,"sma_120":15749.17},{"date":"2025-06-18","open":17630,"high":17890,"low":17520,"close":17810,"volume":33228,"rsi_14":62.96,"sma_20":17105.0,"sma_60":16792.5,"sma_120":15784.42},{"date":"2025-06-19","open":18000,"high":18000,"low":17350,"close":17870,"volume":58289,"rsi_14":65.42,"sma_20":17112.5,"sma_60":16817.0,"sma_120":15819.42},{"date":"2025-06-20","open":17870,"high":17940,"low":17500,"close":17820,"volume":38486,"rsi_14":67.4,"sma_20":17147.0,"sma_60":16813.17,"sma_120":15850.75},{"date":"2025-06-23","open":17820,"high":17820,"low":16990,"close":17530,"volume":61764,"rsi_14":66.49,"sma_20":17184.5,"sma_60":16804.5,"sma_120":15881.42},{"date":"2025-06-24","open":17540,"high":18380,"low":17540,"close":18130,"volume":60177,"rsi_14":70.99,"sma_20":17264.5,"sma_60":16815.5,"sma_120":15923.83},{"date":"2025-06-25","open":18440,"high":18650,"low":18010,"close":18370,"volume":67404,"rsi_14":67.2,"sma_20":17355.5,"sma_60":16828.5,"sma_120":15973.33},{"date":"2025-06-26","open":18600,"high":18640,"low":17870,"close":18150,"volume":48392,"rsi_14":60.6,"sma_20":17421.5,"sma_60":16845.33,"sma_120":16016.33},{"date":"2025-06-27","open":18170,"high":18590,"low":18020,"close":18190,"volume":55829,"rsi_14":60.7,"sma_20":17495.0,"sma_60":16874.0,"sma_120":16062.33},{"date":"2025-06-30","open":18440,"high":18530,"low":18210,"close":18400,"volume":36179,"rsi_14":63.14,"sma_20":17587.0,"sma_60":16918.67,"sma_120":16113.25},{"date":"2025-07-01","open":18400,"high":18400,"low":17840,"close":17870,"volume":32619,"rsi_14":49.61,"sma_20":17664.5,"sma_60":16944.67,"sma_120":16145.08},{"date":"2025-07-02","open":17920,"high":17990,"low":17100,"close":17270,"volume":46597,"rsi_14":44.78,"sma_20":17710.5,"sma_60":16960.5,"sma_120":16176.08},{"date":"2025-07-03","open":17320,"high":17730,"low":17100,"close":17420,"volume":159697,"rsi_14":51.61,"sma_20":17727.5,"sma_60":16985.17,"sma_120":16210.17},{"date":"2025-07-04","open":17500,"high":18560,"low":17460,"close":18260,"volume":107462,"rsi_14":63.34,"sma_20":17772.0,"sma_60":17028.67,"sma_120":16249.58},{"date":"2025-07-07","open":18260,"high":19550,"low":17940,"close":19180,"volume":213444,"rsi_14":65.72,"sma_20":17861.0,"sma_60":17109.83,"sma_120":16288.0},{"date":"2025-07-08","open":19300,"high":19560,"low":18600,"close":18910,"volume":57456,"rsi_14":60.96,"sma_20":17937.5,"sma_60":17183.83,"sma_120":16329.58},{"date":"2025-07-09","open":18750,"high":19190,"low":18360,"close":19170,"volume":53437,"rsi_14":62.45,"sma_20":18001.0,"sma_60":17262.17,"sma_120":16367.83},{"date":"2025-07-10","open":19120,"high":19300,"low":18800,"close":18810,"volume":48194,"rsi_14":58.95,"sma_20":18055.5,"sma_60":17318.83,"sma_120":16406.92},{"date":"2025-07-11","open":18890,"high":18950,"low":18330,"close":18380,"volume":58597,"rsi_14":57.5,"sma_20":18110.0,"sma_60":17363.17,"sma_120":16444.42},{"date":"2025-07-14","open":18380,"high":18800,"low":18120,"close":18300,"volume":22129,"rsi_14":51.65,"sma_20":18173.5,"sma_60":17395.17,"sma_120":16485.25},{"date":"2025-07-15","open":18300,"high":18480,"low":17610,"close":18350,"volume":61801,"rsi_14":49.8,"sma_20":18209.5,"sma_60":17426.0,"sma_120":16523.17},{"date":"2025-07-16","open":18390,"high":19400,"low":18090,"close":19000,"volume":69946,"rsi_14":57.88,"sma_20":18269.0,"sma_60":17468.5,"sma_120":16568.67},{"date":"2025-07-17","open":18900,"high":18900,"low":18060,"close":18670,"volume":79153,"rsi_14":54.23,"sma_20":18309.0,"sma_60":17501.5,"sma_120":16610.17},{"date":"2025-07-18","open":18670,"high":18740,"low":18050,"close":18050,"volume":56215,"rsi_14":47.13,"sma_20":18320.5,"sma_60":17523.33,"sma_120":16639.25},{"date":"2025-07-21","open":18050,"high":18550,"low":17950,"close":18450,"volume":34580,"rsi_14":54.87,"sma_20":18366.5,"sma_60":17548.33,"sma_120":16672.83},{"date":"2025-07-22","open":18440,"high":18630,"low":17700,"close":17830,"volume":48158,"rsi_14":54.68,"sma_20":18351.5,"sma_60":17568.83,"sma_120":16698.92},{"date":"2025-07-23","open":17830,"high":18230,"low":17620,"close":18160,"volume":31838,"rsi_14":56.01,"sma_20":18341.0,"sma_60":17589.0,"sma_120":16726.5},{"date":"2025-07-24","open":18250,"high":18250,"low":17520,"close":17550,"volume":79580,"rsi_14":44.01,"sma_20":18311.0,"sma_60":17595.83,"sma_120":16753.58},{"date":"2025-07-25","open":17550,"high":18090,"low":17520,"close":17700,"volume":24111,"rsi_14":35.66,"sma_20":18286.5,"sma_60":17610.33,"sma_120":16776.83},{"date":"2025-07-28","open":17930,"high":18090,"low":17470,"close":17860,"volume":23017,"rsi_14":39.6,"sma_20":18259.5,"sma_60":17639.67,"sma_120":16809.25},{"date":"2025-07-29","open":17860,"high":18400,"low":17430,"close":18070,"volume":43852,"rsi_14":39.0,"sma_20":18269.5,"sma_60":17674.17,"sma_120":16846.33},{"date":"2025-07-30","open":18170,"high":18550,"low":17820,"close":18070,"volume":39008,"rsi_14":42.03,"sma_20":18309.5,"sma_60":17712.17,"sma_120":16880.08},{"date":"2025-07-31","open":18180,"high":18180,"low":17580,"close":17800,"volume":39045,"rsi_14":43.53,"sma_20":18328.5,"sma_60":17747.33,"sma_120":16907.5},{"date":"2025-08-01","open":17570,"high":17570,"low":16610,"close":16750,"volume":74577,"rsi_14":35.78,"sma_20":18253.0,"sma_60":17748.67,"sma_120":16914.33},{"date":"2025-08-04","open":16700,"high":17380,"low":16450,"close":17250,"volume":51473,"rsi_14":40.68,"sma_20":18156.5,"sma_60":17752.67,"sma_120":16933.42},{"date":"2025-08-05","open":17250,"high":17630,"low":17020,"close":17500,"volume":31899,"rsi_14":36.36,"sma_20":18086.0,"sma_60":17756.67,"sma_120":16947.33},{"date":"2025-08-06","open":17500,"high":17640,"low":17060,"close":17510,"volume":24743,"rsi_14":38.8,"sma_20":18003.0,"sma_60":17748.5,"sma_120":16964.0},{"date":"2025-08-07","open":17640,"high":18440,"low":17480,"close":18270,"volume":55762,"rsi_14":52.07,"sma_20":17976.0,"sma_60":17750.5,"sma_120":16983.67},{"date":"2025-08-08","open":18220,"high":18950,"low":18210,"close":18350,"volume":49341,"rsi_14":49.0,"sma_20":17974.5,"sma_60":17751.5,"sma_120":16999.42},{"date":"2025-08-11","open":18350,"high":19190,"low":18260,"close":18940,"volume":87677,"rsi_14":61.17,"sma_20":18006.5,"sma_60":17771.33,"sma_120":17022.5},{"date":"2025-08-12","open":19100,"high":19100,"low":18380,"close":18510,"volume":30067,"rsi_14":53.45,"sma_20":18014.5,"sma_60":17779.83,"sma_120":17034.17},{"date":"2025-08-13","open":18700,"high":19060,"low":18520,"close":18820,"volume":22522,"rsi_14":63.31,"sma_20":18005.5,"sma_60":17793.17,"sma_120":17050.17},{"date":"2025-08-14","open":18990,"high":18990,"low":17890,"close":17980,"volume":44032,"rsi_14":52.56,"sma_20":17971.0,"sma_60":17797.5,"sma_120":17058.25},{"date":"2025-08-18","open":17940,"high":17940,"low":17160,"close":17400,"volume":52034,"rsi_14":46.09,"sma_20":17938.5,"sma_60":17802.0,"sma_120":17064.67},{"date":"2025-08-19","open":17330,"high":17560,"low":17130,"close":17140,"volume":22436,"rsi_14":42.16,"sma_20":17873.0,"sma_60":17808.0,"sma_120":17068.67},{"date":"2025-08-20","open":17120,"high":17120,"low":16250,"close":16690,"volume":50399,"rsi_14":39.18,"sma_20":17816.0,"sma_60":17810.67,"sma_120":17069.75},{"date":"2025-08-21","open":16690,"high":17080,"low":16360,"close":16990,"volume":20838,"rsi_14":43.68,"sma_20":17757.5,"sma_60":17818.0,"sma_120":17074.75},{"date":"2025-08-22","open":17000,"high":17100,"low":16570,"close":16730,"volume":40319,"rsi_14":49.82,"sma_20":17716.5,"sma_60":17816.33,"sma_120":17081.17},{"date":"2025-08-25","open":16740,"high":17780,"low":16740,"close":17490,"volume":43982,"rsi_14":52.04,"sma_20":17706.0,"sma_60":17829.17,"sma_120":17100.08},{"date":"2025-08-26","open":17490,"high":17730,"low":17250,"close":17500,"volume":21809,"rsi_14":50.0,"sma_20":17688.0,"sma_60":17844.83,"sma_120":17124.5},{"date":"2025-08-27","open":17520,"high":17710,"low":17020,"close":17190,"volume":42894,"rsi_14":47.31,"sma_20":17644.0,"sma_60":17859.33,"sma_120":17145.67},{"date":"2025-08-28","open":17190,"high":17190,"low":16530,"close":16550,"volume":90427,"rsi_14":35.22,"sma_20":17568.0,"sma_60":17862.67,"sma_120":17157.42},{"date":"2025-08-29","open":16680,"high":16940,"low":16390,"close":16530,"volume":29717,"rsi_14":34.2,"sma_20":17504.5,"sma_60":17853.5,"sma_120":17175.08},{"date":"2025-09-01","open":16520,"high":16520,"low":15930,"close":15930,"volume":35099,"rsi_14":23.92,"sma_20":17463.5,"sma_60":17829.5,"sma_120":17186.0},{"date":"2025-09-02","open":15930,"high":16030,"low":15300,"close":15710,"volume":33544,"rsi_14":24.82,"sma_20":17386.5,"sma_60":17801.33,"sma_120":17198.25},{"date":"2025-09-03","open":15740,"high":16450,"low":15500,"close":16180,"volume":46326,"rsi_14":26.92,"sma_20":17320.5,"sma_60":17781.33,"sma_120":17211.08},{"date":"2025-09-04","open":16380,"high":16400,"low":16040,"close":16230,"volume":19294,"rsi_14":32.25,"sma_20":17256.5,"sma_60":17753.5,"sma_120":17219.42},{"date":"2025-09-05","open":16350,"high":16730,"low":16170,"close":16250,"volume":24268,"rsi_14":36.84,"sma_20":17155.5,"sma_60":17729.0,"sma_120":17223.92},{"date":"2025-09-08","open":16250,"high":16500,"low":16180,"close":16240,"volume":21514,"rsi_14":39.08,"sma_20":17050.0,"sma_60":17711.5,"sma_120":17224.75},{"date":"2025-09-09","open":16300,"high":17220,"low":16300,"close":17180,"volume":78656,"rsi_14":55.31,"sma_20":16962.0,"sma_60":17714.0,"sma_120":17228.75},{"date":"2025-09-10","open":17210,"high":17840,"low":17200,"close":17660,"volume":99778,"rsi_14":56.99,"sma_20":16919.5,"sma_60":17714.5,"sma_120":17241.25},{"date":"2025-09-11","open":17710,"high":18130,"low":17710,"close":17930,"volume":59220,"rsi_14":62.5,"sma_20":16875.0,"sma_60":17716.5,"sma_120":17254.5},{"date":"2025-09-12","open":18470,"high":21350,"low":18110,"close":20850,"volume":736016,"rsi_14":74.14,"sma_20":17018.5,"sma_60":17766.17,"sma_120":17291.58},{"date":"2025-09-15","open":21150,"high":22300,"low":20500,"close":21850,"volume":289810,"rsi_14":77.36,"sma_20":17241.0,"sma_60":17833.33,"sma_120":17323.25},{"date":"2025-09-16","open":21600,"high":22350,"low":21300,"close":21700,"volume":132810,"rsi_14":78.95,"sma_20":17469.0,"sma_60":17902.83,"sma_120":17353.67},{"date":"2025-09-17","open":21100,"high":22350,"low":20950,"close":22150,"volume":111436,"rsi_14":86.84,"sma_20":17742.0,"sma_60":17969.83,"sma_120":17392.67},{"date":"2025-09-18","open":22447,"high":24401,"low":22046,"close":23800,"volume":340405,"rsi_14":89.32,"sma_20":18080.0,"sma_60":18059.5,"sma_120":17444.0},{"date":"2025-09-19","open":23900,"high":24200,"low":23250,"close":23500,"volume":103069,"rsi_14":92.87,"sma_20":18418.5,"sma_60":18148.67,"sma_120":17497.0},{"date":"2025-09-22","open":24000,"high":24650,"low":23000,"close":24200,"volume":136244,"rsi_14":95.6,"sma_20":18754.0,"sma_60":18248.83,"sma_120":17561.42},{"date":"2025-09-23","open":24250,"high":24900,"low":23500,"close":24650,"volume":136457,"rsi_14":95.59,"sma_20":19111.5,"sma_60":18353.0,"sma_120":17635.83},{"date":"2025-09-24","open":24600,"high":27000,"low":24300,"close":26600,"volume":428222,"rsi_14":96.34,"sma_20":19582.0,"sma_60":18498.5,"sma_120":17721.58},{"date":"2025-09-25","open":28050,"high":29850,"low":27050,"close":28950,"volume":902552,"rsi_14":96.97,"sma_20":20202.0,"sma_60":18693.17,"sma_120":17826.83},{"date":"2025-09-26","open":28850,"high":29150,"low":27250,"close":27700,"volume":257029,"rsi_14":88.82,"sma_20":20760.5,"sma_60":18864.5,"sma_120":17924.83},{"date":"2025-09-29","open":27750,"high":29250,"low":27300,"close":28600,"volume":320845,"rsi_14":88.79,"sma_20":21394.0,"sma_60":19036.83,"sma_120":18032.75},{"date":"2025-09-30","open":29150,"high":29150,"low":27650,"close":27700,"volume":149470,"rsi_14":83.16,"sma_20":21993.5,"sma_60":19178.83,"sma_120":18144.33},{"date":"2025-10-01","open":28300,"high":28900,"low":27950,"close":28200,"volume":131283,"rsi_14":83.41,"sma_20":22594.5,"sma_60":19333.67,"sma_120":18258.75},{"date":"2025-10-02","open":29100,"high":29700,"low":28100,"close":28800,"volume":430871,"rsi_14":80.46,"sma_20":23223.0,"sma_60":19494.17,"sma_120":18378.17},{"date":"2025-10-10","open":30000,"high":32600,"low":28550,"close":29450,"volume":335880,"rsi_14":79.92,"sma_20":23883.0,"sma_60":19671.5,"sma_120":18495.17},{"date":"2025-10-13","open":28550,"high":29300,"low":27500,"close":28050,"volume":262842,"rsi_14":72.76,"sma_20":24473.5,"sma_60":19832.67,"sma_120":18597.92},{"date":"2025-10-14","open":28900,"high":29300,"low":26550,"close":27300,"volume":268980,"rsi_14":68.07,"sma_20":24979.5,"sma_60":19982.67,"sma_120":18688.92},{"date":"2025-10-15","open":27400,"high":28250,"low":26750,"close":27950,"volume":203738,"rsi_14":65.79,"sma_20":25494.0,"sma_60":20142.67,"sma_120":18784.33},{"date":"2025-10-16","open":27500,"high":28000,"low":26700,"close":26850,"volume":182958,"rsi_14":61.84,"sma_20":25940.0,"sma_60":20273.5,"sma_120":18871.0},{"date":"2025-10-17","open":26800,"high":27800,"low":26350,"close":27200,"volume":202465,"rsi_14":60.87,"sma_20":26257.5,"sma_60":20415.67,"sma_120":18958.58},{"date":"2025-10-20","open":27050,"high":27650,"low":26450,"close":26850,"volume":199628,"rsi_14":58.03,"sma_20":26507.5,"sma_60":20562.33,"sma_120":19042.83},{"date":"2025-10-21","open":26900,"high":27000,"low":25200,"close":25250,"volume":271489,"rsi_14":44.94,"sma_20":26685.0,"sma_60":20675.67,"sma_120":19112.0},{"date":"2025-10-22","open":25250,"high":25300,"low":24350,"close":24950,"volume":140430,"rsi_14":32.3,"sma_20":26825.0,"sma_60":20794.33,"sma_120":19181.58},{"date":"2025-10-23","open":24500,"high":26300,"low":24100,"close":25950,"volume":214078,"rsi_14":42.08,"sma_20":26935.0,"sma_60":20924.17,"sma_120":19256.58},{"date":"2025-10-24","open":27150,"high":27150,"low":25800,"close":25850,"volume":175126,"rsi_14":36.59,"sma_20":27052.5,"sma_60":21062.5,"sma_120":19329.17},{"date":"2025-10-27","open":26250,"high":26500,"low":25450,"close":26100,"volume":139984,"rsi_14":41.67,"sma_20":27147.5,"sma_60":21202.5,"sma_120":19406.42},{"date":"2025-10-28","open":25900,"high":26050,"low":24900,"close":25150,"volume":217002,"rsi_14":34.83,"sma_20":27172.5,"sma_60":21324.0,"sma_120":19481.83},{"date":"2025-10-29","open":25700,"high":26650,"low":25150,"close":26050,"volume":177094,"rsi_14":36.71,"sma_20":27145.0,"sma_60":21457.0,"sma_120":19565.58},{"date":"2025-10-30","open":26100,"high":26100,"low":25000,"close":26000,"volume":130542,"rsi_14":32.31,"sma_20":26997.5,"sma_60":21589.17,"sma_120":19650.67},{"date":"2025-10-31","open":26000,"high":26450,"low":25600,"close":26050,"volume":126807,"rsi_14":38.1,"sma_20":26915.0,"sma_60":21726.67,"sma_120":19737.0},{"date":"2025-11-03","open":26300,"high":26900,"low":25550,"close":26750,"volume":347332,"rsi_14":46.71,"sma_20":26822.5,"sma_60":21893.33,"sma_120":19821.0},{"date":"2025-11-04","open":27400,"high":28000,"low":26300,"close":27200,"volume":277867,"rsi_14":45.4,"sma_20":26797.5,"sma_60":22059.17,"sma_120":19905.92},{"date":"2025-11-05","open":26200,"high":26800,"low":24550,"close":26150,"volume":229594,"rsi_14":45.68,"sma_20":26695.0,"sma_60":22203.33,"sma_120":19980.0},{"date":"2025-11-06","open":26900,"high":28150,"low":26300,"close":27750,"volume":211000,"rsi_14":52.94,"sma_20":26642.5,"sma_60":22374.0,"sma_120":20061.25},{"date":"2025-11-07","open":27000,"high":27600,"low":25650,"close":26650,"volume":231097,"rsi_14":49.01,"sma_20":26502.5,"sma_60":22513.67,"sma_120":20132.08},{"date":"2025-11-10","open":26650,"high":28200,"low":25700,"close":27950,"volume":169945,"rsi_14":63.78,"sma_20":26497.5,"sma_60":22673.67,"sma_120":20212.58},{"date":"2025-11-11","open":27900,"high":29100,"low":27900,"close":28700,"volume":219350,"rsi_14":68.29,"sma_20":26567.5,"sma_60":22836.33,"sma_120":20303.83},{"date":"2025-11-12","open":28700,"high":29150,"low":27400,"close":28750,"volume":161010,"rsi_14":65.05,"sma_20":26607.5,"sma_60":23007.0,"sma_120":20393.42},{"date":"2025-11-13","open":28750,"high":30550,"low":27600,"close":29950,"volume":233723,"rsi_14":69.71,"sma_20":26762.5,"sma_60":23192.5,"sma_120":20492.83},{"date":"2025-11-14","open":28750,"high":29000,"low":26850,"close":27300,"volume":328514,"rsi_14":54.69,"sma_20":26767.5,"sma_60":23347.83,"sma_120":20572.67},{"date":"2025-11-17","open":27700,"high":29800,"low":27700,"close":29250,"volume":211326,"rsi_14":64.86,"sma_20":26887.5,"sma_60":23545.33,"sma_120":20673.67},{"date":"2025-11-18","open":28950,"high":29700,"low":28100,"close":29100,"volume":115999,"rsi_14":61.69,"sma_20":27080.0,"sma_60":23744.67,"sma_120":20776.33},{"date":"2025-11-19","open":28750,"high":28900,"low":27450,"close":27950,"volume":149494,"rsi_14":56.89,"sma_20":27230.0,"sma_60":23932.33,"sma_120":20871.5},{"date":"2025-11-20","open":28800,"high":29800,"low":26000,"close":26250,"volume":267027,"rsi_14":50.63,"sma_20":27245.0,"sma_60":24086.67,"sma_120":20952.33},{"date":"2025-11-21","open":24300,"high":25550,"low":23400,"close":23550,"volume":173424,"rsi_14":41.01,"sma_20":27130.0,"sma_60":24200.33,"sma_120":21008.33},{"date":"2025-11-24","open":23750,"high":24050,"low":22100,"close":23300,"volume":214642,"rsi_14":38.92,"sma_20":26990.0,"sma_60":24297.17,"sma_120":21063.17},{"date":"2025-11-25","open":23900,"high":24400,"low":22950,"close":23400,"volume":128721,"rsi_14":41.74,"sma_20":26902.5,"sma_60":24395.5,"sma_120":21120.17},{"date":"2025-11-26","open":23550,"high":23600,"low":22500,"close":22900,"volume":109984,"rsi_14":34.41,"sma_20":26745.0,"sma_60":24490.67,"sma_120":21175.0},{"date":"2025-11-27","open":22850,"high":23100,"low":22150,"close":22350,"volume":127469,"rsi_14":35.67,"sma_20":26562.5,"sma_60":24587.33,"sma_120":21225.0},{"date":"2025-11-28","open":22350,"high":22700,"low":21900,"close":22400,"volume":96666,"rsi_14":29.82,"sma_20":26380.0,"sma_60":24685.17,"sma_120":21269.33},{"date":"2025-12-01","open":22500,"high":23950,"low":22450,"close":23700,"volume":135658,"rsi_14":32.52,"sma_20":26227.5,"sma_60":24814.67,"sma_120":21322.08},{"date":"2025-12-02","open":23500,"high":23750,"low":22800,"close":23150,"volume":78200,"rsi_14":31.08,"sma_20":26025.0,"sma_60":24938.67,"sma_120":21370.0},{"date":"2025-12-03","open":23150,"high":24200,"low":23100,"close":24100,"volume":91113,"rsi_14":29.9,"sma_20":25922.5,"sma_60":25070.67,"sma_120":21426.0},{"date":"2025-12-04","open":23900,"high":23900,"low":22600,"close":23000,"volume":122409,"rsi_14":33.46,"sma_20":25685.0,"sma_60":25183.5,"sma_120":21468.5},{"date":"2025-12-05","open":22950,"high":24000,"low":22550,"close":23900,"volume":71222,"rsi_14":27.62,"sma_20":25547.5,"sma_60":25311.0,"sma_120":21520.0},{"date":"2025-12-08","open":23950,"high":24600,"low":23800,"close":24150,"volume":48242,"rsi_14":29.46,"sma_20":25357.5,"sma_60":25442.83,"sma_120":21577.17},{"date":"2025-12-09","open":24150,"high":24450,"low":23350,"close":23800,"volume":54033,"rsi_14":31.56,"sma_20":25112.5,"sma_60":25553.17,"sma_120":21633.58},{"date":"2025-12-10","open":23850,"high":24650,"low":23600,"close":23850,"volume":76228,"rsi_14":37.5,"sma_20":24867.5,"sma_60":25656.33,"sma_120":21685.42},{"date":"2025-12-11","open":24350,"high":24350,"low":23000,"close":23150,"volume":67220,"rsi_14":47.37,"sma_20":24527.5,"sma_60":25743.33,"sma_120":21729.92},{"date":"2025-12-12","open":23100,"high":23100,"low":22450,"close":22750,"volume":48254,"rsi_14":46.45,"sma_20":24300.0,"sma_60":25775.0,"sma_120":21770.58},{"date":"2025-12-15","open":22550,"high":22700,"low":21700,"close":22600,"volume":89295,"rsi_14":44.87,"sma_20":23967.5,"sma_60":25787.5,"sma_120":21810.42},{"date":"2025-12-16","open":22550,"high":22550,"low":21600,"close":21700,"volume":66874,"rsi_14":42.68,"sma_20":23597.5,"sma_60":25787.5,"sma_120":21845.17},{"date":"2025-12-17","open":21950,"high":23200,"low":21600,"close":23150,"volume":98289,"rsi_14":54.4,"sma_20":23357.5,"sma_60":25804.17,"sma_120":21887.0},{"date":"2025-12-18","open":22900,"high":23150,"low":22300,"close":22500,"volume":39049,"rsi_14":50.52,"sma_20":23170.0,"sma_60":25783.33,"sma_120":21921.42},{"date":"2025-12-19","open":22750,"high":22950,"low":22300,"close":22600,"volume":45589,"rsi_14":43.53,"sma_20":23122.5,"sma_60":25768.33,"sma_120":21958.5},{"date":"2025-12-22","open":23100,"high":23550,"low":22500,"close":23200,"volume":73324,"rsi_14":50.29,"sma_20":23117.5,"sma_60":25751.67,"sma_120":22000.25},{"date":"2025-12-23","open":23000,"high":23200,"low":22100,"close":22400,"volume":54437,"rsi_14":39.88,"sma_20":23067.5,"sma_60":25714.17,"sma_120":22033.58},{"date":"2025-12-24","open":22500,"high":22500,"low":21800,"close":21950,"volume":29523,"rsi_14":43.23,"sma_20":23020.0,"sma_60":25636.67,"sma_120":22067.58},{"date":"2025-12-26","open":21950,"high":22600,"low":21400,"close":21700,"volume":104914,"rsi_14":34.51,"sma_20":22987.5,"sma_60":25515.83,"sma_120":22104.5},{"date":"2025-12-29","open":21900,"high":22350,"low":21250,"close":21800,"volume":57397,"rsi_14":33.09,"sma_20":22957.5,"sma_60":25417.5,"sma_120":22141.0},{"date":"2025-12-30","open":21800,"high":21850,"low":21150,"close":21600,"volume":81832,"rsi_14":33.82,"sma_20":22852.5,"sma_60":25300.83,"sma_120":22168.83},{"date":"2026-01-02","open":21600,"high":23300,"low":21400,"close":23150,"volume":109585,"rsi_14":45.78,"sma_20":22852.5,"sma_60":25225.0,"sma_120":22201.92},{"date":"2026-01-05","open":24600,"high":24950,"low":23100,"close":23500,"volume":296087,"rsi_14":52.2,"sma_20":22822.5,"sma_60":25146.67,"sma_120":22240.17},{"date":"2026-01-06","open":23450,"high":24550,"low":22450,"close":23850,"volume":170547,"rsi_14":56.96,"sma_20":22865.0,"sma_60":25064.17,"sma_120":22279.17},{"date":"2026-01-07","open":24350,"high":24950,"low":20950,"close":20950,"volume":715919,"rsi_14":42.25,"sma_20":22717.5,"sma_60":24922.5,"sma_120":22297.0},{"date":"2026-01-08","open":20850,"high":20850,"low":19700,"close":20300,"volume":356585,"rsi_14":43.27,"sma_20":22525.0,"sma_60":24793.33,"sma_120":22313.0},{"date":"2026-01-09","open":20300,"high":20450,"low":19600,"close":19800,"volume":190670,"rsi_14":32.28,"sma_20":22325.0,"sma_60":24668.33,"sma_120":22325.5},{"date":"2026-01-12","open":20000,"high":21000,"low":19850,"close":20700,"volume":171195,"rsi_14":40.72,"sma_20":22167.5,"sma_60":24547.5,"sma_120":22345.08},{"date":"2026-01-13","open":20700,"high":21450,"low":20150,"close":20500,"volume":135226,"rsi_14":39.29,"sma_20":22035.0,"sma_60":24441.67,"sma_120":22357.58},{"date":"2026-01-14","open":20500,"high":21200,"low":20150,"close":20850,"volume":138070,"rsi_14":37.7,"sma_20":21940.0,"sma_60":24335.83,"sma_120":22375.75},{"date":"2026-01-15","open":20850,"high":21300,"low":20300,"close":20700,"volume":125160,"rsi_14":40.45,"sma_20":21845.0,"sma_60":24233.33,"sma_120":22397.83},{"date":"2026-01-16","open":21150,"high":22150,"low":20550,"close":20900,"volume":167058,"rsi_14":43.93,"sma_20":21805.0,"sma_60":24160.83,"sma_120":22418.25},{"date":"2026-01-19","open":20900,"high":23250,"low":20800,"close":22950,"volume":337823,"rsi_14":55.56,"sma_20":21715.0,"sma_60":24043.33,"sma_120":22460.92},{"date":"2026-01-20","open":23000,"high":23250,"low":21800,"close":22900,"volume":208009,"rsi_14":56.37,"sma_20":21730.0,"sma_60":23994.17,"sma_120":22500.42},{"date":"2026-01-21","open":22400,"high":22950,"low":21600,"close":22350,"volume":116336,"rsi_14":45.65,"sma_20":21687.5,"sma_60":23931.67,"sma_120":22540.42},{"date":"2026-01-22","open":22850,"high":23850,"low":22650,"close":22850,"volume":207436,"rsi_14":46.52,"sma_20":21710.0,"sma_60":23893.33,"sma_120":22583.33},{"date":"2026-01-23","open":22800,"high":23500,"low":22250,"close":23100,"volume":128881,"rsi_14":45.95,"sma_20":21767.5,"sma_60":23844.17,"sma_120":22627.0},{"date":"2026-01-26","open":23750,"high":25550,"low":23750,"close":24600,"volume":362762,"rsi_14":73.25,"sma_20":21912.5,"sma_60":23820.83,"sma_120":22681.42},{"date":"2026-01-27","open":24400,"high":27700,"low":23900,"close":27200,"volume":536260,"rsi_14":85.2,"sma_20":22182.5,"sma_60":23840.0,"sma_120":22757.5},{"date":"2026-01-28","open":27550,"high":28600,"low":27450,"close":28500,"volume":394485,"rsi_14":91.04,"sma_20":22527.5,"sma_60":23869.17,"sma_120":22846.67},{"date":"2026-01-29","open":28500,"high":29600,"low":25900,"close":28850,"volume":450638,"rsi_14":90.55,"sma_20":22812.5,"sma_60":23896.67,"sma_120":22947.5},{"date":"2026-01-30","open":28600,"high":30000,"low":28000,"close":28000,"volume":374373,"rsi_14":85.05,"sma_20":23037.5,"sma_60":23927.5,"sma_120":23037.08},{"date":"2026-02-02","open":26650,"high":27550,"low":25650,"close":25850,"volume":277375,"rsi_14":70.0,"sma_20":23137.5,"sma_60":23895.83,"sma_120":23106.67},{"date":"2026-02-03","open":26750,"high":29400,"low":26750,"close":29050,"volume":361489,"rsi_14":76.85,"sma_20":23542.5,"sma_60":23935.83,"sma_120":23202.83},{"date":"2026-02-04","open":29050,"high":31100,"low":28300,"close":30200,"volume":252852,"rsi_14":78.18,"sma_20":24037.5,"sma_60":24090.83,"sma_120":23302.25},{"date":"2026-02-05","open":29150,"high":29450,"low":28150,"close":28200,"volume":187672,"rsi_14":69.73,"sma_20":24457.5,"sma_60":24095.0,"sma_120":23384.33},{"date":"2026-02-06","open":27850,"high":33650,"low":26050,"close":32200,"volume":632817,"rsi_14":72.62,"sma_20":25032.5,"sma_60":24153.33,"sma_120":23494.83},{"date":"2026-02-09","open":35200,"high":38850,"low":33600,"close":37750,"volume":910581,"rsi_14":78.61,"sma_20":25895.0,"sma_60":24303.33,"sma_120":23655.17},{"date":"2026-02-10","open":37750,"high":37950,"low":34550,"close":35050,"volume":397872,"rsi_14":72.6,"sma_20":26605.0,"sma_60":24388.33,"sma_120":23790.42},{"date":"2026-02-11","open":35050,"high":35050,"low":32900,"close":33550,"volume":272355,"rsi_14":68.38,"sma_20":27247.5,"sma_60":24492.5,"sma_120":23920.17},{"date":"2026-02-12","open":33850,"high":34900,"low":32900,"close":33350,"volume":187049,"rsi_14":67.64,"sma_20":27870.0,"sma_60":24560.83,"sma_120":24053.08},{"date":"2026-02-13","open":33350,"high":33550,"low":31600,"close":31650,"volume":243866,"rsi_14":62.05,"sma_20":28407.5,"sma_60":24603.33,"sma_120":24174.0},{"date":"2026-02-19","open":33200,"high":35500,"low":33200,"close":35250,"volume":310869,"rsi_14":63.31,"sma_20":29022.5,"sma_60":24725.0,"sma_120":24328.67},{"date":"2026-02-20","open":35300,"high":35550,"low":33450,"close":33900,"volume":272687,"rsi_14":58.91,"sma_20":29572.5,"sma_60":24852.5,"sma_120":24469.58},{"date":"2026-02-23","open":34200,"high":34400,"low":32650,"close":33350,"volume":138308,"rsi_14":57.38,"sma_20":30122.5,"sma_60":25015.83,"sma_120":24608.08},{"date":"2026-02-24","open":33000,"high":34400,"low":32000,"close":33500,"volume":162828,"rsi_14":59.23,"sma_20":30655.0,"sma_60":25185.83,"sma_120":24741.5},{"date":"2026-02-25","open":34500,"high":34500,"low":32150,"close":32300,"volume":204660,"rsi_14":61.18,"sma_20":31115.0,"sma_60":25334.17,"sma_120":24864.83},{"date":"2026-02-26","open":32450,"high":33750,"low":32300,"close":33100,"volume":143591,"rsi_14":57.66,"sma_20":31605.0,"sma_60":25338.33,"sma_120":24541.67},{"date":"2026-02-27","open":32000,"high":33750,"low":32000,"close":32900,"volume":130253,"rsi_14":55.29,"sma_20":31825.0,"sma_60":25680.0,"sma_120":25133.67},{"date":"2026-03-03","open":32000,"high":34400,"low":31500,"close":31600,"volume":208325,"rsi_14":56.85,"sma_20":31980.0,"sma_60":25833.33,"sma_120":25259.25},{"date":"2026-03-04","open":31000,"high":32300,"low":27350,"close":28000,"volume":289509,"rsi_14":41.39,"sma_20":31937.5,"sma_60":25905.0,"sma_120":25359.83},{"date":"2026-03-05","open":30800,"high":33400,"low":29850,"close":32450,"volume":218286,"rsi_14":38.63,"sma_20":32160.0,"sma_60":26060.0,"sma_120":25499.33},{"date":"2026-03-06","open":32000,"high":34200,"low":31200,"close":33950,"volume":179293,"rsi_14":47.51,"sma_20":32565.0,"sma_60":26224.17,"sma_120":25647.42},{"date":"2026-03-09","open":31450,"high":31750,"low":28400,"close":29900,"volume":231156,"rsi_14":42.6,"sma_20":32607.5,"sma_60":26339.17,"sma_120":25761.33},{"date":"2026-03-10","open":31800,"high":33900,"low":31000,"close":32800,"volume":168606,"rsi_14":48.99,"sma_20":32737.5,"sma_60":26487.5,"sma_120":25899.25},{"date":"2026-03-11","open":33000,"high":35900,"low":32000,"close":34400,"volume":316219,"rsi_14":55.05,"sma_20":33047.5,"sma_60":26658.33,"sma_120":26050.58},{"date":"2026-03-12","open":34050,"high":36200,"low":33600,"close":36100,"volume":149362,"rsi_14":51.68,"sma_20":33242.5,"sma_60":26863.33,"sma_120":26208.25},{"date":"2026-03-13","open":34500,"high":38750,"low":34450,"close":38150,"volume":370603,"rsi_14":58.16,"sma_20":33262.5,"sma_60":27101.67,"sma_120":26379.0},{"date":"2026-03-16","open":38200,"high":40950,"low":37000,"close":38250,"volume":243927,"rsi_14":59.57,"sma_20":33422.5,"sma_60":27348.33,"sma_120":25116.67},{"date":"2026-03-17","open":38650,"high":41800,"low":38250,"close":38900,"volume":487844,"rsi_14":60.34,"sma_20":33690.0,"sma_60":27622.5,"sma_120":26698.75},{"date":"2026-03-18","open":39800,"high":39800,"low":37400,"close":37700,"volume":184359,"rsi_14":60.34,"sma_20":33907.5,"sma_60":27874.17,"sma_120":26830.83},{"date":"2026-03-19","open":37200,"high":38600,"low":36750,"close":38050,"volume":109797,"rsi_14":59.65,"sma_20":34227.5,"sma_60":28146.67,"sma_120":26967.08},{"date":"2026-03-20","open":38000,"high":38000,"low":36100,"close":36400,"volume":273316,"rsi_14":56.46,"sma_20":34285.0,"sma_60":28367.5,"sma_120":27085.83},{"date":"2026-03-23","open":35500,"high":36450,"low":33900,"close":34550,"volume":267066,"rsi_14":55.33,"sma_20":34317.5,"sma_60":28568.33,"sma_120":27175.83},{"date":"2026-03-24","open":35650,"high":36500,"low":33050,"close":34950,"volume":184699,"rsi_14":64.21,"sma_20":34397.5,"sma_60":28774.17,"sma_120":27271.25},{"date":"2026-03-25","open":35400,"high":37200,"low":35400,"close":36400,"volume":110529,"rsi_14":59.21,"sma_20":34542.5,"sma_60":28994.17,"sma_120":27372.92},{"date":"2026-03-26","open":36350,"high":37800,"low":34850,"close":35650,"volume":103111,"rsi_14":54.11,"sma_20":34710.0,"sma_60":29215.0,"sma_120":27464.58},{"date":"2026-03-27","open":35200,"high":36500,"low":33650,"close":35650,"volume":116966,"rsi_14":67.27,"sma_20":34837.5,"sma_60":29443.33,"sma_120":27540.0},{"date":"2026-03-30","open":34100,"high":34800,"low":33450,"close":34400,"volume":88901,"rsi_14":55.33,"sma_20":34912.5,"sma_60":29655.0,"sma_120":27585.42},{"date":"2026-03-31","open":33700,"high":33700,"low":32000,"close":32300,"volume":168166,"rsi_14":43.23,"sma_20":34947.5,"sma_60":29830.0,"sma_120":27623.75},{"date":"2026-04-01","open":33509,"high":34849,"low":33459,"close":34750,"volume":94198,"rsi_14":46.67,"sma_20":35297.5,"sma_60":30053.33,"sma_120":27677.08},{"date":"2026-04-02","open":35150,"high":35150,"low":31350,"close":32200,"volume":183560,"rsi_14":32.75,"sma_20":35285.0,"sma_60":30204.17,"sma_120":27714.58},{"date":"2026-04-03","open":32800,"high":34200,"low":31300,"close":31750,"volume":99962,"rsi_14":31.53,"sma_20":35175.0,"sma_60":30341.67,"sma_120":27744.17},{"date":"2026-04-06","open":31750,"high":32200,"low":31000,"close":31550,"volume":52009,"rsi_14":28.57,"sma_20":35257.5,"sma_60":30470.0,"sma_120":27767.08},{"date":"2026-04-07","open":32500,"high":33200,"low":30450,"close":31450,"volume":90636,"rsi_14":30.53,"sma_20":35190.0,"sma_60":30645.0,"sma_120":27783.75},{"date":"2026-04-08","open":33100,"high":34550,"low":32900,"close":34500,"volume":121910,"rsi_14":40.53,"sma_20":35195.0,"sma_60":30881.67,"sma_120":27837.5},{"date":"2026-04-09","open":34400,"high":34400,"low":33250,"close":33700,"volume":82053,"rsi_14":42.46,"sma_20":35075.0,"sma_60":31113.33,"sma_120":27890.83},{"date":"2026-04-10","open":34350,"high":35800,"low":34000,"close":34650,"volume":106792,"rsi_14":50.29,"sma_20":34900.0,"sma_60":31345.83,"sma_120":27946.67},{"date":"2026-04-13","open":34350,"high":35450,"low":33100,"close":35300,"volume":55183,"rsi_14":51.01,"sma_20":34752.5,"sma_60":31592.5,"sma_120":28017.08},{"date":"2026-04-14","open":35950,"high":41000,"low":35950,"close":40300,"volume":503877,"rsi_14":59.38,"sma_20":34822.5,"sma_60":31916.67,"sma_120":28126.25},{"date":"2026-04-15","open":40650,"high":41300,"low":39700,"close":40100,"volume":130505,"rsi_14":60.99,"sma_20":34942.5,"sma_60":32240.0,"sma_120":28236.67},{"date":"2026-04-16","open":40700,"high":43000,"low":39600,"close":42550,"volume":253731,"rsi_14":65.2,"sma_20":35167.5,"sma_60":32600.83,"sma_120":28380.83},{"date":"2026-04-17","open":42550,"high":42550,"low":39850,"close":40150,"volume":186049,"rsi_14":62.05,"sma_20":35355.0,"sma_60":32887.5,"sma_120":28507.5},{"date":"2026-04-20","open":40150,"high":41150,"low":39300,"close":39400,"volume":142355,"rsi_14":65.78,"sma_20":35597.5,"sma_60":33162.5,"sma_120":28619.58},{"date":"2026-04-21","open":40250,"high":40900,"low":38600,"close":40250,"volume":184440,"rsi_14":62.71,"sma_20":35862.5,"sma_60":33460.83,"sma_120":28739.58},{"date":"2026-04-22","open":40450,"high":40900,"low":38550,"close":39000,"volume":156743,"rsi_14":67.8,"sma_20":35992.5,"sma_60":33730.0,"sma_120":28847.08},{"date":"2026-04-23","open":39600,"high":40700,"low":37600,"close":39750,"volume":223954,"rsi_14":70.62,"sma_20":36197.5,"sma_60":34007.5,"sma_120":28968.75},{"date":"2026-04-24","open":39900,"high":41550,"low":39000,"close":39250,"volume":155621,"rsi_14":69.54,"sma_20":36377.5,"sma_60":34251.67,"sma_120":29078.75},{"date":"2026-04-27","open":39700,"high":40150,"low":38450,"close":39350,"volume":109830,"rsi_14":70.05,"sma_20":36625.0,"sma_60":34454.17,"sma_120":29190.0},{"date":"2026-04-28","open":39700,"high":43150,"low":39050,"close":42650,"volume":364669,"rsi_14":70.43,"sma_20":37142.5,"sma_60":34690.0,"sma_120":29328.33},{"date":"2026-04-29","open":42300,"high":42800,"low":40550,"close":41300,"volume":161880,"rsi_14":68.54,"sma_20":37457.5,"sma_60":34897.5,"sma_120":28734.17},{"date":"2026-04-30","open":41350,"high":41350,"low":39750,"close":40100,"volume":83991,"rsi_14":49.11,"sma_20":40120.0,"sma_60":36578.33,"sma_120":35720.42},{"date":"2026-05-04","open":41000,"high":41750,"low":40200,"close":41100,"volume":116058,"rsi_14":63.74,"sma_20":38320.0,"sma_60":35353.33,"sma_120":29681.67},{"date":"2026-05-06","open":42150,"high":44600,"low":41150,"close":43100,"volume":328177,"rsi_14":57.73,"sma_20":38897.5,"sma_60":35587.5,"sma_120":29809.58},{"date":"2026-05-07","open":44350,"high":44350,"low":39200,"close":39950,"volume":215088,"rsi_14":49.64,"sma_20":39322.5,"sma_60":35750.0,"sma_120":29920.42},{"date":"2026-05-08","open":39700,"high":39700,"low":36800,"close":38250,"volume":247004,"rsi_14":39.41,"sma_20":39510.0,"sma_60":35917.5,"sma_120":30006.25},{"date":"2026-05-11","open":38550,"high":40900,"low":37600,"close":40200,"volume":242177,"rsi_14":50.13,"sma_20":39835.0,"sma_60":36050.83,"sma_120":30102.08},{"date":"2026-05-12","open":40800,"high":41800,"low":36100,"close":37250,"volume":350418,"rsi_14":45.12,"sma_20":39965.0,"sma_60":36042.5,"sma_120":30172.92},{"date":"2026-05-13","open":36700,"high":37000,"low":35650,"close":37000,"volume":198300,"rsi_14":42.42,"sma_20":40050.0,"sma_60":36075.0,"sma_120":30231.67},{"date":"2026-05-14","open":37500,"high":38025,"low":35800,"close":37800,"volume":125240,"rsi_14":47.14,"sma_20":39925.0,"sma_60":36145.83,"sma_120":30319.17},{"date":"2026-05-15","open":38100,"high":38100,"low":33700,"close":34550,"volume":187376,"rsi_14":38.94,"sma_20":39647.5,"sma_60":36165.83,"sma_120":30363.33},{"date":"2026-05-18","open":34150,"high":34800,"low":31850,"close":34050,"volume":139030,"rsi_14":38.94,"sma_20":39222.5,"sma_60":36205.83,"sma_120":30404.58},{"date":"2026-05-19","open":34100,"high":34150,"low":32450,"close":32900,"volume":83139,"rsi_14":36.86,"sma_20":38860.0,"sma_60":36166.67,"sma_120":30445.83},{"date":"2026-05-20","open":32950,"high":33700,"low":31500,"close":32550,"volume":106354,"rsi_14":26.62,"sma_20":38517.5,"sma_60":36144.17,"sma_120":30498.33},{"date":"2026-05-21","open":34000,"high":35600,"low":33450,"close":33600,"volume":154883,"rsi_14":31.92,"sma_20":38185.0,"sma_60":36148.33,"sma_120":30582.08},{"date":"2026-05-22","open":34300,"high":36200,"low":33800,"close":35950,"volume":79435,"rsi_14":40.76,"sma_20":38032.5,"sma_60":36189.17,"sma_120":30687.5},{"date":"2026-05-26","open":36950,"high":37950,"low":34900,"close":35900,"volume":154421,"rsi_14":37.91,"sma_20":37840.0,"sma_60":36249.17,"sma_120":30791.67},{"date":"2026-05-27","open":36350,"high":36800,"low":33650,"close":33750,"volume":180838,"rsi_14":28.41,"sma_20":37565.0,"sma_60":36260.0,"sma_120":30882.08},{"date":"2026-05-28","open":33500,"high":33750,"low":31050,"close":32600,"volume":122994,"rsi_14":31.3,"sma_20":37227.5,"sma_60":36255.0,"sma_120":30967.5},{"date":"2026-05-29","open":33400,"high":35250,"low":30850,"close":32300,"volume":207716,"rsi_14":33.7,"sma_20":36710.0,"sma_60":36266.67,"sma_120":31050.0},{"date":"2026-06-01","open":32500,"high":32500,"low":29850,"close":30650,"volume":143755,"rsi_14":23.4,"sma_20":36177.5,"sma_60":36310.83,"sma_120":31107.92},{"date":"2026-06-02","open":30650,"high":31250,"low":28500,"close":29750,"volume":139389,"rsi_14":26.42,"sma_20":35660.0,"sma_60":36265.83,"sma_120":31162.92},{"date":"2026-06-04","open":29850,"high":33100,"low":29850,"close":30700,"volume":151242,"rsi_14":31.02,"sma_20":35140.0,"sma_60":36211.67,"sma_120":31217.92},{"date":"2026-06-05","open":31400,"high":32550,"low":29400,"close":30350,"volume":125639,"rsi_14":26.93,"sma_20":34502.5,"sma_60":36219.17,"sma_120":31279.17},{"date":"2026-06-08","open":29250,"high":32200,"low":29000,"close":29850,"volume":267927,"rsi_14":32.46,"sma_20":33997.5,"sma_60":36170.0,"sma_120":31328.75},{"date":"2026-06-09","open":30000,"high":33600,"low":30000,"close":33350,"volume":150124,"rsi_14":47.87,"sma_20":33752.5,"sma_60":36152.5,"sma_120":31405.42},{"date":"2026-06-10","open":32050,"high":34900,"low":31700,"close":32400,"volume":156479,"rsi_14":48.46,"sma_20":33362.5,"sma_60":36090.83,"sma_120":31477.08},{"date":"2026-06-11","open":31600,"high":36400,"low":31600,"close":35650,"volume":205348,"rsi_14":58.12,"sma_20":33282.5,"sma_60":36049.17,"sma_120":31575.42},{"date":"2026-06-12","open":37200,"high":40900,"low":36000,"close":38600,"volume":264650,"rsi_14":61.9,"sma_20":33362.5,"sma_60":36055.0,"sma_120":31704.17},{"date":"2026-06-15","open":39600,"high":39600,"low":36300,"close":37350,"volume":133890,"rsi_14":53.52,"sma_20":33340.0,"sma_60":36029.17,"sma_120":31825.83},{"date":"2026-06-16","open":37900,"high":39450,"low":36500,"close":37050,"volume":138348,"rsi_14":52.85,"sma_20":33465.0,"sma_60":36018.33,"sma_120":31946.25},{"date":"2026-06-17","open":36700,"high":38400,"low":36200,"close":36700,"volume":67387,"rsi_14":74.33,"sma_20":34480.0,"sma_60":36140.83,"sma_120":32792.08},{"date":"2026-06-18","open":36250,"high":37450,"low":35200,"close":35800,"volume":137125,"rsi_14":58.84,"sma_20":33742.5,"sma_60":35985.83,"sma_120":32176.67},{"date":"2026-06-19","open":35800,"high":36050,"low":32250,"close":33750,"volume":138454,"rsi_14":53.65,"sma_20":33802.5,"sma_60":35972.5,"sma_120":32270.42},{"date":"2026-06-22","open":33450,"high":35350,"low":32100,"close":34000,"volume":102894,"rsi_14":59.08,"sma_20":33822.5,"sma_60":35956.67,"sma_120":32365.42},{"date":"2026-06-23","open":33650,"high":33950,"low":30600,"close":30650,"volume":165695,"rsi_14":52.15,"sma_20":33557.5,"sma_60":35860.83,"sma_120":32427.5},{"date":"2026-06-24","open":30750,"high":31950,"low":29300,"close":30050,"volume":101659,"rsi_14":48.42,"sma_20":33265.0,"sma_60":35767.5,"sma_120":32491.25},{"date":"2026-06-25","open":31000,"high":32000,"low":28000,"close":28900,"volume":131471,"rsi_14":46.6,"sma_20":33022.5,"sma_60":35655.0,"sma_120":32549.17},{"date":"2026-06-26","open":28850,"high":29950,"low":27400,"close":28100,"volume":101906,"rsi_14":45.96,"sma_20":32797.5,"sma_60":35550.0,"sma_120":32602.5},{"date":"2026-06-29","open":28100,"high":30850,"low":28100,"close":30550,"volume":71554,"rsi_14":43.2,"sma_20":32710.0,"sma_60":35520.83,"sma_120":32675.42},{"date":"2026-06-30","open":30550,"high":31950,"low":30050,"close":30600,"volume":58520,"rsi_14":45.43,"sma_20":32707.5,"sma_60":35447.5,"sma_120":32750.42},{"date":"2026-07-01","open":30650,"high":33200,"low":30000,"close":31300,"volume":87189,"rsi_14":37.32,"sma_20":32785.0,"sma_60":35432.5,"sma_120":32818.33},{"date":"2026-07-02","open":30100,"high":31200,"low":27800,"close":27900,"volume":128574,"rsi_14":19.6,"sma_20":32645.0,"sma_60":35368.33,"sma_120":32855.0},{"date":"2026-07-03","open":27750,"high":28500,"low":26150,"close":28250,"volume":74674,"rsi_14":22.75,"sma_20":32540.0,"sma_60":35313.33,"sma_120":32891.67},{"date":"2026-07-06","open":28250,"high":28400,"low":26000,"close":27150,"volume":73737,"rsi_14":21.71,"sma_20":32405.0,"sma_60":35241.67,"sma_120":32943.33},{"date":"2026-07-07","open":26500,"high":27850,"low":25150,"close":26150,"volume":107067,"rsi_14":20.94,"sma_20":32045.0,"sma_60":35102.5,"sma_120":32992.08},{"date":"2026-07-08","open":25050,"high":26000,"low":23100,"close":24100,"volume":88422,"rsi_14":19.69,"sma_20":31630.0,"sma_60":34942.5,"sma_120":33027.92},{"date":"2026-07-09","open":24100,"high":26800,"low":24100,"close":25500,"volume":124134,"rsi_14":27.88,"sma_20":31122.5,"sma_60":34790.0,"sma_120":33067.92},{"date":"2026-07-10","open":26050,"high":28700,"low":26050,"close":28400,"volume":85712,"rsi_14":36.85,"sma_20":30612.5,"sma_60":34675.0,"sma_120":33133.75},{"date":"2026-07-13","open":28600,"high":31650,"low":28500,"close":29150,"volume":133996,"rsi_14":45.99,"sma_20":30202.5,"sma_60":34489.17,"sma_120":33202.92},{"date":"2026-07-14","open":29150,"high":29750,"low":26450,"close":28550,"volume":81411,"rsi_14":45.99,"sma_20":29777.5,"sma_60":34296.67,"sma_120":33268.33},{"date":"2026-07-15","open":29450,"high":30950,"low":29350,"close":30450,"volume":75426,"rsi_14":53.98,"sma_20":29465.0,"sma_60":34095.0,"sma_120":33347.92},{"date":"2026-07-16","open":29350,"high":29750,"low":28050,"close":28700,"volume":57290,"rsi_14":51.47,"sma_20":29110.0,"sma_60":33904.17,"sma_120":33395.83},{"date":"2026-07-20","open":28250,"high":29150,"low":27050,"close":27150,"volume":72280,"rsi_14":41.28,"sma_20":28780.0,"sma_60":33700.0,"sma_120":33431.25},{"date":"2026-07-21","open":27000,"high":27600,"low":26150,"close":26950,"volume":40366,"rsi_14":40.71,"sma_20":28427.5,"sma_60":33478.33,"sma_120":33469.58},{"date":"2026-07-22","open":28000,"high":29400,"low":27350,"close":27450,"volume":59296,"rsi_14":40.1,"sma_20":28267.5,"sma_60":33285.83,"sma_120":33507.92},{"date":"2026-07-23","open":27450,"high":28900,"low":27300,"close":28500,"volume":35173,"rsi_14":51.75,"sma_20":28190.0,"sma_60":33098.33,"sma_120":33552.92},{"date":"2026-07-24","open":28500,"high":28500,"low":26150,"close":26250,"volume":38194,"rsi_14":44.74,"sma_20":28057.5,"sma_60":32881.67,"sma_120":33566.67},{"date":"2026-07-27","open":26700,"high":27350,"low":26000,"close":26600,"volume":26624,"rsi_14":48.49,"sma_20":27982.5,"sma_60":32669.17,"sma_120":33561.67},{"date":"2026-07-28","open":25100,"high":25800,"low":22150,"close":23100,"volume":131520,"rsi_14":42.65,"sma_20":27610.0,"sma_60":32343.33,"sma_120":33516.67},{"date":"2026-07-29","open":23350,"high":24400,"low":19320,"close":20600,"volume":203844,"rsi_14":41.75,"sma_20":27110.0,"sma_60":31998.33,"sma_120":33447.92},{"date":"2026-07-30","open":19800,"high":21350,"low":19550,"close":20050,"volume":115712,"rsi_14":36.61,"sma_20":26547.5,"sma_60":31664.17,"sma_120":33381.67},{"date":"2026-07-31","open":21950,"high":25200,"low":21800,"close":24800,"volume":113597,"rsi_14":41.89,"sma_20":26392.5,"sma_60":31392.5,"sma_120":33372.92},{"date":"2026-08-03","open":24550,"high":28100,"low":24400,"close":26300,"volume":174515,"rsi_14":43.79,"sma_20":26295.0,"sma_60":31112.5,"sma_120":33350.0},{"date":"2026-08-04","open":26050,"high":27650,"low":25450,"close":26150,"volume":74442,"rsi_14":44.67,"sma_20":26245.0,"sma_60":30882.5,"sma_120":33316.25},{"date":"2026-08-05","open":27500,"high":28300,"low":26300,"close":27800,"volume":93257,"rsi_14":44.04,"sma_20":26327.5,"sma_60":30708.33,"sma_120":33312.92},{"date":"2026-08-06","open":27400,"high":28400,"low":26550,"close":28000,"volume":49247,"rsi_14":48.31,"sma_20":26522.5,"sma_60":30505.0,"sma_120":33277.92},{"date":"2026-08-07","open":27650,"high":28950,"low":26600,"close":28150,"volume":116966,"rsi_14":52.59,"sma_20":26655.0,"sma_60":30353.33,"sma_120":33197.92},{"date":"2026-08-10","open":28200,"high":29950,"low":27900,"close":29700,"volume":121958,"rsi_14":56.66,"sma_20":26720.0,"sma_60":30231.67,"sma_120":33153.33},{"date":"2026-08-11","open":28950,"high":32100,"low":28950,"close":30400,"volume":114852,"rsi_14":57.07,"sma_20":26782.5,"sma_60":30108.33,"sma_120":33127.08},{"date":"2026-08-12","open":30400,"high":31150,"low":29700,"close":30700,"volume":56359,"rsi_14":55.47,"sma_20":26890.0,"sma_60":30044.17,"sma_120":33105.0},{"date":"2026-08-13","open":30800,"high":31050,"low":27300,"close":28000,"volume":193449,"rsi_14":54.26,"sma_20":26767.5,"sma_60":29943.33,"sma_120":33074.58},{"date":"2026-08-14","open":27950,"high":27950,"low":25200,"close":26300,"volume":272003,"rsi_14":49.32,"sma_20":26647.5,"sma_60":29833.33,"sma_120":33000.0},{"date":"2026-08-18","open":26300,"high":27900,"low":25650,"close":25950,"volume":106533,"rsi_14":57.6,"sma_20":26587.5,"sma_60":29723.33,"sma_120":32933.75},{"date":"2026-08-19","open":25600,"high":26500,"low":24700,"close":25100,"volume":93480,"rsi_14":63.16,"sma_20":26495.0,"sma_60":29581.67,"sma_120":32865.0},{"date":"2026-08-20","open":25400,"high":25750,"low":25050,"close":25400,"volume":39945,"rsi_14":65.88,"sma_20":26392.5,"sma_60":29405.83,"sma_120":32797.5},{"date":"2026-08-21","open":25300,"high":25300,"low":24100,"close":24450,"volume":50983,"rsi_14":48.66,"sma_20":26190.0,"sma_60":29215.0,"sma_120":32732.08},{"date":"2026-08-24","open":24550,"high":25150,"low":23100,"close":24700,"volume":39385,"rsi_14":43.22,"sma_20":26112.5,"sma_60":29064.17,"sma_120":32662.08},{"date":"2026-08-25","open":23900,"high":25700,"low":23700,"close":25700,"volume":51253,"rsi_14":48.22,"sma_20":26067.5,"sma_60":28949.17,"sma_120":32602.08},{"date":"2026-08-26","open":25700,"high":25700,"low":24500,"close":25250,"volume":44840,"rsi_14":38.86,"sma_20":26175.0,"sma_60":28831.67,"sma_120":32549.17},{"date":"2026-08-27","open":25800,"high":25950,"low":25100,"close":25250,"volume":47205,"rsi_14":37.78,"sma_20":26407.5,"sma_60":28741.67,"sma_120":32526.25},{"date":"2026-08-28","open":25000,"high":25100,"low":24200,"close":24500,"volume":42779,"rsi_14":34.6,"sma_20":26630.0,"sma_60":28654.17,"sma_120":32460.0},{"date":"2026-08-31","open":24000,"high":24050,"low":22750,"close":24000,"volume":70260,"rsi_14":23.61,"sma_20":26590.0,"sma_60":28542.5,"sma_120":32377.08},{"date":"2026-09-01","open":23650,"high":24000,"low":23250,"close":23750,"volume":32071,"rsi_14":17.87,"sma_20":26462.5,"sma_60":28432.5,"sma_120":32325.83},{"date":"2026-09-02","open":23450,"high":24950,"low":22900,"close":24250,"volume":68078,"rsi_14":19.43,"sma_20":26367.5,"sma_60":28339.17,"sma_120":32254.58},{"date":"2026-09-03","open":24950,"high":24950,"low":23500,"close":23850,"volume":62510,"rsi_14":24.85,"sma_20":26170.0,"sma_60":28180.83,"sma_120":32166.67},{"date":"2026-09-04","open":24000,"high":25000,"low":23850,"close":24400,"volume":56333,"rsi_14":36.62,"sma_20":25990.0,"sma_60":28047.5,"sma_120":32069.17},{"date":"2026-09-07","open":25200,"high":25450,"low":24650,"close":24750,"volume":52042,"rsi_14":41.55,"sma_20":25820.0,"sma_60":27865.83,"sma_120":31957.5},{"date":"2026-09-08","open":25100,"high":25600,"low":24650,"close":24800,"volume":58123,"rsi_14":47.62,"sma_20":25575.0,"sma_60":27635.83,"sma_120":31845.42},{"date":"2026-09-09","open":25000,"high":26150,"low":24900,"close":25250,"volume":63188,"rsi_14":48.84,"sma_20":25317.5,"sma_60":27434.17,"sma_120":31731.67},{"date":"2026-09-10","open":25250,"high":26450,"low":24600,"close":26050,"volume":63925,"rsi_14":62.7,"sma_20":25085.0,"sma_60":27250.83,"sma_120":31634.58},{"date":"2026-09-11","open":25550,"high":25950,"low":25150,"close":25400,"volume":48493,"rsi_14":55.22,"sma_20":24955.0,"sma_60":27062.5,"sma_120":31529.17},{"date":"2026-09-14","open":24900,"high":25600,"low":24200,"close":24600,"volume":32384,"rsi_14":41.54,"sma_20":24870.0,"sma_60":26875.83,"sma_120":31430.83},{"date":"2026-09-15","open":25000,"high":26200,"low":24250,"close":25700,"volume":76213,"rsi_14":53.15,"sma_20":24857.5,"sma_60":26741.67,"sma_120":31357.08},{"date":"2026-09-16","open":25900,"high":25900,"low":24950,"close":25400,"volume":49590,"rsi_14":51.01,"sma_20":24872.5,"sma_60":26598.33,"sma_120":31277.5},{"date":"2026-09-17","open":25600,"high":26400,"low":25350,"close":26200,"volume":43172,"rsi_14":61.33,"sma_20":24912.5,"sma_60":26524.17,"sma_120":31192.5},{"date":"2026-09-18","open":26500,"high":28000,"low":26300,"close":27050,"volume":109394,"rsi_14":69.43,"sma_20":25042.5,"sma_60":26474.17,"sma_120":31120.83},{"date":"2026-09-21","open":27600,"high":30950,"low":27600,"close":30000,"volume":249282,"rsi_14":79.62,"sma_20":25307.5,"sma_60":26492.5,"sma_120":31073.75},{"date":"2026-09-22","open":29900,"high":30900,"low":29550,"close":29950,"volume":94412,"rsi_14":78.22,"sma_20":25520.0,"sma_60":26523.33,"sma_120":31036.67},{"date":"2026-09-23","open":30150,"high":30800,"low":29850,"close":30250,"volume":65218,"rsi_14":82.0,"sma_20":25770.0,"sma_60":26518.33,"sma_120":31019.58},{"date":"2026-09-28","open":30400,"high":30400,"low":28750,"close":28800,"volume":58223,"rsi_14":70.18,"sma_20":25947.5,"sma_60":26488.33,"sma_120":30967.92},{"date":"2026-09-29","open":29150,"high":29950,"low":28550,"close":29900,"volume":52883,"rsi_14":72.1,"sma_20":26217.5,"sma_60":26465.0,"sma_120":30948.75},{"date":"2026-09-30","open":30200,"high":31450,"low":29700,"close":30500,"volume":74379,"rsi_14":73.36,"sma_20":26542.5,"sma_60":26508.33,"sma_120":30938.33},{"date":"2026-10-01","open":30900,"high":33250,"low":30300,"close":32400,"volume":152216,"rsi_14":76.19,"sma_20":26975.0,"sma_60":26577.5,"sma_120":30945.42},{"date":"2026-10-02","open":32400,"high":32850,"low":31750,"close":32350,"volume":95031,"rsi_14":74.42,"sma_20":27380.0,"sma_60":26664.17,"sma_120":30952.92},{"date":"2026-10-06","open":32400,"high":33300,"low":31700,"close":32850,"volume":103010,"rsi_14":79.22,"sma_20":27830.0,"sma_60":26775.83,"sma_120":30939.17},{"date":"2026-10-07","open":32250,"high":33950,"low":31500,"close":32350,"volume":201868,"rsi_14":81.12,"sma_20":28227.5,"sma_60":26913.33,"sma_120":30927.92},{"date":"2026-10-08","open":32200,"high":33500,"low":32050,"close":33000,"volume":82334,"rsi_14":80.42,"sma_20":28640.0,"sma_60":27038.33,"sma_120":30914.17},{"date":"2026-10-12","open":32750,"high":33400,"low":31400,"close":31700,"volume":86719,"rsi_14":74.23,"sma_20":28985.0,"sma_60":27093.33,"sma_120":30884.17},{"date":"2026-10-13","open":31000,"high":32400,"low":29500,"close":32000,"volume":112089,"rsi_14":73.2,"sma_20":29322.5,"sma_60":27140.83,"sma_120":30815.0},{"date":"2026-10-14","open":31600,"high":31850,"low":29100,"close":29200,"volume":98947,"rsi_14":57.44,"sma_20":29480.0,"sma_60":27151.67,"sma_120":30724.17},{"date":"2026-10-15","open":27450,"high":27500,"low":24850,"close":25050,"volume":212913,"rsi_14":34.19,"sma_20":29462.5,"sma_60":27061.67,"sma_120":30578.33},{"date":"2026-10-16","open":26050,"high":28400,"low":25700,"close":27500,"volume":86299,"rsi_14":43.21,"sma_20":29607.5,"sma_60":27041.67,"sma_120":30472.92},{"date":"2026-10-19","open":26500,"high":27550,"low":26050,"close":27200,"volume":90042,"rsi_14":41.55,"sma_20":29682.5,"sma_60":27042.5,"sma_120":30371.25},{"date":"2026-10-20","open":26700,"high":26700,"low":25100,"close":25100,"volume":52173,"rsi_14":40.11,"sma_20":29667.5,"sma_60":27011.67,"sma_120":30245.0},{"date":"2026-10-21","open":26000,"high":27100,"low":25400,"close":26500,"volume":72545,"rsi_14":41.05,"sma_20":29682.5,"sma_60":26995.83,"sma_120":30140.83},{"date":"2026-10-22","open":26450,"high":27500,"low":25200,"close":25700,"volume":85349,"rsi_14":37.5,"sma_20":29615.0,"sma_60":26949.17,"sma_120":30023.75},{"date":"2026-10-23","open":24451,"high":25150,"low":23428,"close":25150,"volume":76532,"rsi_14":29.69,"sma_20":29372.5,"sma_60":26930.83,"sma_120":29906.25}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":18.35,"pbr":3.73,"ttm_eps":null,"close":20550.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":16.97,"pbr":2.91,"ttm_eps":null,"close":16750.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":10.1,"pbr":2.43,"ttm_eps":null,"close":13550.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":10.3,"pbr":2.67,"ttm_eps":null,"close":15720.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":12.23,"pbr":2.98,"ttm_eps":null,"close":18400.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":13.07,"pbr":4.09,"ttm_eps":null,"close":27700.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":6.78,"pbr":2.84,"ttm_eps":null,"close":21600.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":9.48,"pbr":3.98,"ttm_eps":null,"close":32300.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":10.18,"pbr":3.75,"ttm_eps":null,"close":30600.0}],"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":"케이엔제이","phase":"above-fold","symbol_resolved":true}