{"status":"ok","report":{"price_analysis":{"current":124400.0,"change_1d":-2.4,"change_7d":-10.4,"change_30d":-14.8,"high_30d":168800.0,"low_30d":124000.0,"position_in_range":1.0,"support":128480.0,"resistance":164320.0},"summary":"세아제강(306200)은 Basic Materials 섹터 KR 시장 종목입니다, 시가총액 3559.78억. 현재가 125,500원, 전일 대비 -1.6%, 30일 -14.8%. PER 6.4배 / ROE 2.8%. 기술적 시그널: RSI 26(과매도), MACD 데드크로스. 최근 5일 외국인 순매수 4757.00, 기관 순매도 1414.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 6.4배입니다. ROE 2.8%입니다. 시가총액 3559.78억. 매출 1.63조, 영업이익 621.36억.","grade":"C","comment":"PER 6.36배, ROE 2.79%","per":6.3,"pbr":0.3,"roe":2.79,"eps":19745.07,"revenue":1634794527022.0,"operating_income":62135612067.0,"net_income":56002410187.0,"market_cap":352857863200,"profit_margin":3.43,"roa":1.54,"operating_margin":3.8,"gross_margin":12.64,"debt_ratio":0.8142179860941304,"total_assets":2111767972516.0,"total_equity":1164010052101.0,"total_debt":947757920415.0,"dividend_yield":3.7,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 26.1로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-3011.07)가 시그널선(-879.51)을 하회합니다(데드크로스). SMA20 142540, SMA60 139412 — 혼조세입니다. 볼린저밴드 127608~157472 (현재 위치 -7%).","trend":"하락","grade":"C","comment":"하락 추세, RSI 26","rsi_14":26.13065326633165,"macd":-3011.0658515383548,"macd_signal":-879.5072981257831,"sma_20":142540.0,"sma_60":139411.66666666666,"bb_upper":157471.63085533527,"bb_lower":127608.36914466474,"atr_14":8821.42857142857},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 4757.00, 기관 순매수 -1414.00. 30일 누적: 외국인 4.15만, 기관 -2.08만.","foreign_trend":"매수","institution_trend":"매도","comment":"외국인 매수, 기관 매도","foreign_flow":4757.0,"institutional_flow":-1414.0,"data":[{"date":"2026-10-22","foreign_net":-172.0,"institution_net":1079.0,"retail_net":-907.0},{"date":"2026-10-21","foreign_net":1787.0,"institution_net":-2117.0,"retail_net":330.0},{"date":"2026-10-20","foreign_net":1452.0,"institution_net":-751.0,"retail_net":-701.0},{"date":"2026-10-19","foreign_net":-360.0,"institution_net":1899.0,"retail_net":-1539.0},{"date":"2026-10-16","foreign_net":2050.0,"institution_net":-1524.0,"retail_net":-526.0},{"date":"2026-10-15","foreign_net":701.0,"institution_net":2007.0,"retail_net":-2708.0},{"date":"2026-10-14","foreign_net":-2412.0,"institution_net":1299.0,"retail_net":1113.0},{"date":"2026-10-13","foreign_net":2126.0,"institution_net":-936.0,"retail_net":-1190.0},{"date":"2026-10-12","foreign_net":5766.0,"institution_net":311.0,"retail_net":-6077.0},{"date":"2026-10-08","foreign_net":609.0,"institution_net":1246.0,"retail_net":-1855.0},{"date":"2026-10-07","foreign_net":218.0,"institution_net":-128.0,"retail_net":-90.0},{"date":"2026-10-06","foreign_net":3560.0,"institution_net":-14.0,"retail_net":-3546.0},{"date":"2026-10-02","foreign_net":5684.0,"institution_net":4954.0,"retail_net":-10638.0},{"date":"2026-10-01","foreign_net":-7821.0,"institution_net":-6765.0,"retail_net":14586.0},{"date":"2026-09-30","foreign_net":2698.0,"institution_net":-5613.0,"retail_net":2915.0},{"date":"2026-09-29","foreign_net":-1713.0,"institution_net":1961.0,"retail_net":-248.0},{"date":"2026-09-28","foreign_net":5148.0,"institution_net":-1355.0,"retail_net":-3793.0},{"date":"2026-09-23","foreign_net":2086.0,"institution_net":-2108.0,"retail_net":22.0},{"date":"2026-09-22","foreign_net":498.0,"institution_net":-1351.0,"retail_net":853.0},{"date":"2026-09-21","foreign_net":-518.0,"institution_net":-101.0,"retail_net":619.0},{"date":"2026-09-18","foreign_net":2484.0,"institution_net":-2622.0,"retail_net":138.0},{"date":"2026-09-17","foreign_net":1130.0,"institution_net":-1051.0,"retail_net":-79.0},{"date":"2026-09-16","foreign_net":3782.0,"institution_net":-2915.0,"retail_net":-867.0},{"date":"2026-09-15","foreign_net":631.0,"institution_net":-1228.0,"retail_net":597.0},{"date":"2026-09-14","foreign_net":2506.0,"institution_net":-1013.0,"retail_net":-1493.0},{"date":"2026-09-11","foreign_net":4545.0,"institution_net":154.0,"retail_net":-4699.0},{"date":"2026-09-10","foreign_net":2231.0,"institution_net":-3228.0,"retail_net":997.0},{"date":"2026-09-09","foreign_net":2115.0,"institution_net":-2406.0,"retail_net":291.0},{"date":"2026-09-08","foreign_net":538.0,"institution_net":513.0,"retail_net":-1051.0},{"date":"2026-09-07","foreign_net":197.0,"institution_net":994.0,"retail_net":-1191.0}],"periods":{"d1":{"foreign_net":-172.0,"institution_net":1079.0,"retail_net":-907.0},"d3":{"foreign_net":3067.0,"institution_net":-1789.0,"retail_net":-1278.0},"d7":{"foreign_net":3046.0,"institution_net":1892.0,"retail_net":-4938.0},"d14":{"foreign_net":13188.0,"institution_net":560.0,"retail_net":-13748.0},"d30":{"foreign_net":41546.0,"institution_net":-20809.0,"retail_net":-20737.0}}},"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 6.36x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"C","percentile":72,"summary":"매출 +10.4%","metrics":[{"name":"매출 성장률 (QoQ)","value":10.4,"unit":"%","percentile":63,"direction":"higher_better"},{"name":"영업이익 성장률","value":44.9,"unit":"%","percentile":80,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 2.8%","metrics":[{"name":"ROE","value":2.79,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":3.8,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":3.43,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":1.54,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":28,"summary":"RSI 26","metrics":[{"name":"RSI (14)","value":26.1,"unit":"","percentile":26,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-14.8,"unit":"%","percentile":29,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"C","percentile":62,"summary":"유동비율 1.9x, 순차입금비율 0.5x","metrics":[{"name":"유동비율","value":1.87,"unit":"x","percentile":78,"direction":"higher_better","rating":"good","note":"≥ 1.5"},{"name":"순차입금비율","value":0.54,"unit":"x","percentile":62,"direction":"lower_better","rating":"good","note":"≤ 0.6"},{"name":"이자보상배율","value":7.5,"unit":"x","percentile":76,"direction":"higher_better","rating":"good","note":"≥ 4"},{"name":"FCF 커버리지","value":0.04,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 6.36x (섹터 중앙 N/Ax)"},"growth":{"grade":"C","reason":"매출 +10.4%"},"profitability":{"grade":"C","reason":"ROE 2.8%"},"momentum":{"grade":"D","reason":"RSI 26"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":1.54,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":2.79,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":2.94,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.81,"unit":"","threshold":"≤ 1.0","pass":true,"source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":12.64,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":3.8,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":3.43,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 26 (30 이하 과매도 구간)","전분기 대비 매출 10% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 26 (30 이하 과매도 구간)","전분기 대비 매출 10% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":6.3,"current_pbr":0.3,"per_5y_high":10.94,"per_5y_low":2.31,"per_5y_avg":5.23,"per_percentile":77.8,"pbr_5y_high":0.54,"pbr_5y_low":0.34,"pbr_5y_avg":0.39,"pbr_percentile":0.0,"per_5y_median":3.86,"pbr_5y_median":0.37,"history":[{"quarter":"2024-Q2","per":2.52,"pbr":0.39},{"quarter":"2024-Q3","per":2.92,"pbr":0.35},{"quarter":"2024-Q4","per":2.31,"pbr":0.34},{"quarter":"2025-Q1","per":3.86,"pbr":0.54},{"quarter":"2025-Q2","per":3.91,"pbr":0.45},{"quarter":"2025-Q3","per":3.67,"pbr":0.37},{"quarter":"2025-Q4","per":10.65,"pbr":0.34},{"quarter":"2026-Q1","per":10.94,"pbr":0.37},{"quarter":"2026-Q2","per":6.33,"pbr":0.36},{"quarter":"현재","per":6.3,"pbr":0.3}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":117034.8203,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":108338.1641,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":111668.7969,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":175769.3906,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":149259.9062,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":120541.3047,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":112665.3047,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":124000.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":124900.0,"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":"Basic Materials","industry":"STEEL"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":2.52,"eps":46456.43,"close":117034.82,"source":"reported"},{"date":"2024-07","per":2.53,"eps":46456.43,"close":117312.38,"source":"reported"},{"date":"2024-08","per":2.33,"eps":46456.43,"close":108245.65,"source":"reported"},{"date":"2024-09","per":2.92,"eps":37116.56,"close":108338.16,"source":"reported"},{"date":"2024-10","per":2.84,"eps":37116.56,"close":105285.08,"source":"reported"},{"date":"2024-11","per":2.91,"eps":37116.56,"close":107875.58,"source":"reported"},{"date":"2024-12","per":2.31,"eps":48324.32,"close":111668.8,"source":"reported"},{"date":"2025-01","per":2.64,"eps":48324.32,"close":127581.83,"source":"reported"},{"date":"2025-02","per":3.08,"eps":48324.32,"close":148675.86,"source":"reported"},{"date":"2025-03","per":3.86,"eps":45507.52,"close":175769.39,"source":"reported"},{"date":"2025-04","per":3.74,"eps":45507.52,"close":170006.47,"source":"reported"},{"date":"2025-05","per":3.57,"eps":45507.52,"close":162322.56,"source":"reported"},{"date":"2025-06","per":3.91,"eps":38201.14,"close":149259.91,"source":"reported"},{"date":"2025-07","per":3.8,"eps":38201.14,"close":145033.77,"source":"reported"},{"date":"2025-08","per":3.36,"eps":38201.14,"close":128417.31,"source":"reported"},{"date":"2025-09","per":3.67,"eps":32811.63,"close":120541.3,"source":"reported"},{"date":"2025-10","per":3.71,"eps":32811.63,"close":121693.89,"source":"reported"},{"date":"2025-11","per":3.49,"eps":32811.63,"close":114586.28,"source":"reported"},{"date":"2025-12","per":10.65,"eps":10576.87,"close":112665.3,"source":"reported"},{"date":"2026-01","per":10.98,"eps":10576.87,"close":116123.06,"source":"reported"},{"date":"2026-02","per":12.06,"eps":10576.87,"close":127552.88,"source":"reported"},{"date":"2026-03","per":10.94,"eps":11338.4,"close":124000.0,"source":"reported"},{"date":"2026-04","per":15.65,"eps":11338.4,"close":177400.0,"source":"reported"},{"date":"2026-05","per":12.54,"eps":11338.4,"close":142200.0,"source":"reported"},{"date":"2026-06","per":6.33,"eps":19745.07,"close":124900.0,"source":"reported"},{"date":"2026-07","per":6.4,"eps":19745.07,"close":126400.0,"source":"reported"},{"date":"2026-08","per":7.04,"eps":19745.07,"close":139000.0,"source":"reported"},{"date":"2026-09","per":7.9,"eps":19745.07,"close":156000.0,"source":"reported"},{"date":"2026-10","per":6.29,"eps":19745.07,"close":124200.0,"source":"reported"}],"trailing_per_history_meta":{"avg":5.65,"std":3.69,"upper_1sd":9.34,"lower_1sd":1.97,"current":6.29,"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":3.7,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"B","safety":{"grade":"B","percentile":83,"summary":"배당성향 24%로 낮아 안정적","metrics":[{"name":"배당성향(Payout)","value":23.5,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":4.2,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":0.54,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"B","value_pct":3.7,"summary":"배당수익률 3.70%","metrics":[{"name":"배당수익률","value":3.7,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PER","value":"6.4배"},{"label":"PBR","value":"0.3배"},{"label":"5년 PER 밴드","value":"하위 78%"},{"label":"ROE","value":"2.8%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"}],"oldest":{"key":"technical","label":"기술지표","age_days":2},"summary":"가격 1일 전 · 기술지표 2일 전 · 수급 2일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":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":"2026-10-23T21:54:13.409416+00:00","sections":{"fundamental":{"status":"available"},"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-22"},"supply_demand":{"status":"available","as_of":"2026-10-22"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"portfolio":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"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":0.0279358990167711,"dividend_yield":null,"eps":11465.0,"revenue":495160536290.0,"operating_income":34934804583.0,"net_income":32517667270.0,"market_cap":null,"profit_margin":0.06567095898562365,"operating_margin":0.07055248151387368,"roa":0.015398314442309607,"gross_margin":0.12639967082987424,"total_equity":1164010052101.0,"total_assets":2111767972516.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":14.04,"pbr":0.38,"roe":0.018551199377924175,"dividend_yield":3.7,"eps":7401.02,"revenue":448577896123.0,"operating_income":24108279088.0,"net_income":20991503970.0,"market_cap":421200000000.0,"profit_margin":0.046795671724859426,"operating_margin":0.05374379633139461,"roa":0.010928988444230254,"gross_margin":0.1061763552164423,"total_equity":1131544303005.0,"total_assets":1920717921619.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.010211462683895995,"dividend_yield":null,"eps":4039.71,"revenue":359313620111.0,"operating_income":8278946215.0,"net_income":11457825524.0,"market_cap":null,"profit_margin":0.03188809130157778,"operating_margin":0.02304100304475641,"roa":0.006266950526139705,"gross_margin":0.08607782951685873,"total_equity":1122055270502.0,"total_assets":1828293597693.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.008063628049134021,"dividend_yield":null,"eps":-3160.66,"revenue":331742474498.0,"operating_income":-5186417819.0,"net_income":-8964586577.0,"market_cap":null,"profit_margin":-0.02702272776666723,"operating_margin":-0.015633867284700887,"roa":-0.005200677034421339,"gross_margin":0.053906127803082425,"total_equity":1111731161504.0,"total_assets":1723734528729.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.00774104612373855,"dividend_yield":null,"eps":3058.33,"revenue":414879401513.0,"operating_income":20927920129.0,"net_income":8674346950.0,"market_cap":null,"profit_margin":0.02090811671624578,"operating_margin":0.05044338198685971,"roa":0.004872111433810976,"gross_margin":0.10551757958662662,"total_equity":1120565206736.0,"total_assets":1780408159346.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.016936579762311638,"dividend_yield":null,"eps":6639.49,"revenue":378861239888.0,"operating_income":25581035965.0,"net_income":18831576298.0,"market_cap":null,"profit_margin":0.04970573475282677,"operating_margin":0.06752085795992838,"roa":0.010428258325469036,"gross_margin":0.13393534663509193,"total_equity":1111887793302.0,"total_assets":1805821807464.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.06698290093671164,"dividend_yield":null,"eps":26274.47,"revenue":546514865290.0,"operating_income":124053082990.0,"net_income":74522265781.0,"market_cap":null,"profit_margin":0.13635908282468376,"operating_margin":0.22698940297657424,"roa":0.04085990914461308,"gross_margin":0.28184615131056795,"total_equity":1112556559045.0,"total_assets":1823848054024.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.0060947816750621196,"dividend_yield":null,"eps":2228.85,"revenue":367669865267.0,"operating_income":11143662339.0,"net_income":6321692339.0,"market_cap":null,"profit_margin":0.017193936561565138,"operating_margin":0.03030888139529066,"roa":0.00439250977007315,"gross_margin":0.08907853115788,"total_equity":1037230318662.0,"total_assets":1439198241987.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.02852289299062107,"dividend_yield":null,"eps":10364.71,"revenue":439502853867.0,"operating_income":35949311156.0,"net_income":29397437379.0,"market_cap":null,"profit_margin":0.06688793285491633,"operating_margin":0.0817953986867143,"roa":0.019452675000148276,"gross_margin":0.1210632097240065,"total_equity":1030661139060.0,"total_assets":1511228526605.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.026779175701296207,"dividend_yield":null,"eps":9456.29,"revenue":455745379152.0,"operating_income":31762617364.0,"net_income":26820863662.0,"market_cap":null,"profit_margin":0.05885054438051629,"operating_margin":0.0696937781861888,"roa":0.017367974938312214,"gross_margin":0.12326678550538513,"total_equity":1001556730542.0,"total_assets":1544271209353.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.042851534738566725,"dividend_yield":null,"eps":15066.71,"revenue":437402176199.0,"operating_income":44389217508.0,"net_income":42733723527.0,"market_cap":null,"profit_margin":0.09769892755988008,"operating_margin":0.10148376008034475,"roa":0.027822995199580463,"gross_margin":0.14576381707573627,"total_equity":997250711969.0,"total_assets":1535913844662.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.034272831694895915,"dividend_yield":null,"eps":11568.72,"revenue":423378204519.0,"operating_income":40886680548.0,"net_income":32812357030.0,"market_cap":null,"profit_margin":0.07750129005171186,"operating_margin":0.09657247376362078,"roa":0.021423472869307163,"gross_margin":0.14816130332043329,"total_equity":957386810699.0,"total_assets":1531607747734.0}],"current_price":124400.0,"change_pct":-2.43,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2018-10-05","close":73000.0},{"date":"2018-10-08","close":50226.3164},{"date":"2018-10-10","close":51839.4336},{"date":"2018-10-11","close":47293.3984},{"date":"2018-10-12","close":48906.5039},{"date":"2018-10-15","close":47879.9805},{"date":"2018-10-16","close":49639.7344},{"date":"2018-10-17","close":49713.0625},{"date":"2018-10-18","close":50226.3164},{"date":"2018-10-19","close":50739.5859},{"date":"2018-10-22","close":50739.5859},{"date":"2018-10-23","close":48099.9492},{"date":"2018-10-24","close":45313.668},{"date":"2018-10-25","close":45460.3164},{"date":"2018-10-26","close":45020.375},{"date":"2018-10-29","close":43407.2734},{"date":"2018-10-30","close":42600.7148},{"date":"2018-10-31","close":43187.3008},{"date":"2018-11-01","close":42527.3984},{"date":"2018-11-02","close":43993.8594},{"date":"2018-11-05","close":43773.8867},{"date":"2018-11-06","close":45680.2852},{"date":"2018-11-07","close":44360.4727},{"date":"2018-11-08","close":44213.8281},{"date":"2018-11-09","close":44507.1172},{"date":"2018-11-12","close":44433.8008},{"date":"2018-11-13","close":43333.9492},{"date":"2018-11-14","close":43113.9766},{"date":"2018-11-15","close":42674.043},{"date":"2018-11-16","close":43260.6289},{"date":"2018-11-19","close":43407.2734},{"date":"2018-11-20","close":43113.9766},{"date":"2018-11-21","close":42600.7148},{"date":"2018-11-22","close":42600.7148},{"date":"2018-11-23","close":42674.043},{"date":"2018-11-26","close":46560.168},{"date":"2018-11-27","close":46853.4609},{"date":"2018-11-28","close":46926.7773},{"date":"2018-11-29","close":46633.4883},{"date":"2018-11-30","close":45973.582},{"date":"2018-12-03","close":46780.1367},{"date":"2018-12-04","close":47146.7539},{"date":"2018-12-05","close":45900.2578},{"date":"2018-12-06","close":45313.668},{"date":"2018-12-07","close":44947.0586},{"date":"2018-12-10","close":44067.1797},{"date":"2018-12-11","close":43993.8594},{"date":"2018-12-12","close":44800.4102},{"date":"2018-12-13","close":44580.4453},{"date":"2018-12-14","close":43993.8594},{"date":"2018-12-17","close":42894.0078},{"date":"2018-12-18","close":42527.3984},{"date":"2018-12-19","close":43187.3008},{"date":"2018-12-20","close":42380.75},{"date":"2018-12-21","close":41574.1992},{"date":"2018-12-24","close":41574.1992},{"date":"2018-12-26","close":40840.9648},{"date":"2018-12-27","close":43341.4336},{"date":"2018-12-28","close":43189.8867},{"date":"2019-01-02","close":42962.5742},{"date":"2019-01-03","close":43114.1133},{"date":"2019-01-04","close":43265.6602},{"date":"2019-01-07","close":43720.2891},{"date":"2019-01-08","close":43796.0625},{"date":"2019-01-09","close":44174.918},{"date":"2019-01-10","close":43947.6055},{"date":"2019-01-11","close":43947.6055},{"date":"2019-01-14","close":44705.3242},{"date":"2019-01-15","close":46448.0742},{"date":"2019-01-16","close":47963.5039},{"date":"2019-01-17","close":47281.5586},{"date":"2019-01-18","close":49782.0234},{"date":"2019-01-21","close":50388.2031},{"date":"2019-01-22","close":49933.5664},{"date":"2019-01-23","close":49327.3984},{"date":"2019-01-24","close":49403.168},{"date":"2019-01-25","close":51297.4609},{"date":"2019-01-28","close":50388.2031},{"date":"2019-01-29","close":49403.168},{"date":"2019-01-30","close":50539.7461},{"date":"2019-01-31","close":50691.2852},{"date":"2019-02-01","close":50085.1172},{"date":"2019-02-07","close":50994.3789},{"date":"2019-02-08","close":51145.918},{"date":"2019-02-11","close":49554.7148},{"date":"2019-02-12","close":49782.0234},{"date":"2019-02-13","close":49782.0234},{"date":"2019-02-14","close":50539.7461},{"date":"2019-02-15","close":50463.9727},{"date":"2019-02-18","close":50842.832},{"date":"2019-02-19","close":51524.7812},{"date":"2019-02-20","close":51297.4609},{"date":"2019-02-21","close":51449.0078},{"date":"2019-02-22","close":51524.7812},{"date":"2019-02-25","close":51221.6875},{"date":"2019-02-26","close":50767.0586},{"date":"2019-02-27","close":50615.5195},{"date":"2019-02-28","close":48872.7695},{"date":"2019-03-04","close":47887.7383},{"date":"2019-03-05","close":46978.4766},{"date":"2019-03-06","close":47963.5039},{"date":"2019-03-07","close":47963.5039},{"date":"2019-03-08","close":46372.3008},{"date":"2019-03-11","close":46599.6172},{"date":"2019-03-12","close":46978.4766},{"date":"2019-03-13","close":46902.7031},{"date":"2019-03-14","close":47130.0195},{"date":"2019-03-15","close":46523.8438},{"date":"2019-03-18","close":47130.0195},{"date":"2019-03-19","close":47130.0195},{"date":"2019-03-20","close":47433.1055},{"date":"2019-03-21","close":47508.875},{"date":"2019-03-22","close":47205.7852},{"date":"2019-03-25","close":46220.7578},{"date":"2019-03-26","close":46523.8438},{"date":"2019-03-27","close":46220.7578},{"date":"2019-03-28","close":45690.3555},{"date":"2019-03-29","close":47130.0195},{"date":"2019-04-01","close":47660.4219},{"date":"2019-04-02","close":47736.1914},{"date":"2019-04-03","close":47660.4219},{"date":"2019-04-04","close":47887.7383},{"date":"2019-04-05","close":48721.2266},{"date":"2019-04-08","close":50691.2852},{"date":"2019-04-09","close":52737.125},{"date":"2019-04-10","close":52055.1797},{"date":"2019-04-11","close":51221.6875},{"date":"2019-04-12","close":51297.4609},{"date":"2019-04-15","close":50388.2031},{"date":"2019-04-16","close":50691.2852},{"date":"2019-04-17","close":51524.7812},{"date":"2019-04-18","close":50236.6602},{"date":"2019-04-19","close":50160.8867},{"date":"2019-04-22","close":50615.5195},{"date":"2019-04-23","close":50312.4297},{"date":"2019-04-24","close":49251.625},{"date":"2019-04-25","close":49554.7148},{"date":"2019-04-26","close":48721.2266},{"date":"2019-04-29","close":48645.4492},{"date":"2019-04-30","close":48948.5352},{"date":"2019-05-02","close":48493.9062},{"date":"2019-05-03","close":48493.9062},{"date":"2019-05-07","close":48190.8203},{"date":"2019-05-08","close":48796.9961},{"date":"2019-05-09","close":46675.3867},{"date":"2019-05-10","close":46902.7031},{"date":"2019-05-13","close":46448.0742},{"date":"2019-05-14","close":47205.7852},{"date":"2019-05-15","close":46902.7031},{"date":"2019-05-16","close":51600.5469},{"date":"2019-05-17","close":52812.9023},{"date":"2019-05-20","close":52737.125},{"date":"2019-05-21","close":52434.0391},{"date":"2019-05-22","close":52282.5},{"date":"2019-05-23","close":52434.0391},{"date":"2019-05-24","close":52434.0391},{"date":"2019-05-27","close":51752.0938},{"date":"2019-05-28","close":50539.7461},{"date":"2019-05-29","close":50160.8867},{"date":"2019-05-30","close":49251.625},{"date":"2019-05-31","close":48796.9961},{"date":"2019-06-03","close":48721.2266},{"date":"2019-06-04","close":48872.7695},{"date":"2019-06-05","close":48948.5352},{"date":"2019-06-07","close":49175.8555},{"date":"2019-06-10","close":49024.3086},{"date":"2019-06-11","close":49630.4883},{"date":"2019-06-12","close":49478.9414},{"date":"2019-06-13","close":50539.7461},{"date":"2019-06-14","close":50236.6602},{"date":"2019-06-17","close":50236.6602},{"date":"2019-06-18","close":50236.6602},{"date":"2019-06-19","close":52434.0391},{"date":"2019-06-20","close":52206.7227},{"date":"2019-06-21","close":57965.3711},{"date":"2019-06-24","close":57434.9727},{"date":"2019-06-25","close":55389.1367},{"date":"2019-06-26","close":54176.7891},{"date":"2019-06-27","close":54328.3359},{"date":"2019-06-28","close":54025.2461},{"date":"2019-07-01","close":55161.8203},{"date":"2019-07-02","close":54025.2461},{"date":"2019-07-03","close":53419.0664},{"date":"2019-07-04","close":54782.957},{"date":"2019-07-05","close":55540.6836},{"date":"2019-07-08","close":56298.4023},{"date":"2019-07-09","close":55161.8203},{"date":"2019-07-10","close":54555.6484},{"date":"2019-07-11","close":55692.2227},{"date":"2019-07-12","close":54328.3359},{"date":"2019-07-15","close":53267.5312},{"date":"2019-07-16","close":52737.125},{"date":"2019-07-17","close":52130.9492},{"date":"2019-07-18","close":52888.6641},{"date":"2019-07-19","close":52888.6641},{"date":"2019-07-22","close":52130.9492},{"date":"2019-07-23","close":51979.4102},{"date":"2019-07-24","close":52055.1797},{"date":"2019-07-25","close":51827.8672},{"date":"2019-07-26","close":51145.918},{"date":"2019-07-29","close":50388.2031},{"date":"2019-07-30","close":50539.7461},{"date":"2019-07-31","close":49024.3086},{"date":"2019-08-01","close":49024.3086},{"date":"2019-08-02","close":48115.0508},{"date":"2019-08-05","close":46826.9258},{"date":"2019-08-06","close":46978.4766},{"date":"2019-08-07","close":47811.9609},{"date":"2019-08-08","close":48039.2812},{"date":"2019-08-09","close":48493.9062},{"date":"2019-08-12","close":47963.5039},{"date":"2019-08-13","close":48266.5938},{"date":"2019-08-14","close":47508.875},{"date":"2019-08-16","close":47963.5039},{"date":"2019-08-19","close":48418.1406},{"date":"2019-08-20","close":49251.625},{"date":"2019-08-21","close":48115.0508},{"date":"2019-08-22","close":48342.3672},{"date":"2019-08-23","close":47130.0195},{"date":"2019-08-26","close":46220.7578},{"date":"2019-08-27","close":45614.5859},{"date":"2019-08-28","close":45084.1797},{"date":"2019-08-29","close":45614.5859},{"date":"2019-08-30","close":46069.2148},{"date":"2019-09-02","close":46296.5273},{"date":"2019-09-03","close":46372.3008},{"date":"2019-09-04","close":46220.7578},{"date":"2019-09-05","close":46599.6172},{"date":"2019-09-06","close":46599.6172},{"date":"2019-09-09","close":48039.2812},{"date":"2019-09-10","close":48266.5938},{"date":"2019-09-11","close":48948.5352},{"date":"2019-09-16","close":49100.082},{"date":"2019-09-17","close":48721.2266},{"date":"2019-09-18","close":48796.9961},{"date":"2019-09-19","close":48342.3672},{"date":"2019-09-20","close":47963.5039},{"date":"2019-09-23","close":48418.1406},{"date":"2019-09-24","close":48190.8203},{"date":"2019-09-25","close":46978.4766},{"date":"2019-09-26","close":46826.9258},{"date":"2019-09-27","close":47130.0195},{"date":"2019-09-30","close":46599.6172},{"date":"2019-10-01","close":47130.0195},{"date":"2019-10-02","close":47584.6445},{"date":"2019-10-04","close":47281.5586},{"date":"2019-10-07","close":46372.3008},{"date":"2019-10-08","close":47584.6445},{"date":"2019-10-10","close":46978.4766},{"date":"2019-10-11","close":46826.9258},{"date":"2019-10-14","close":48645.4492},{"date":"2019-10-15","close":48645.4492},{"date":"2019-10-16","close":48266.5938},{"date":"2019-10-17","close":47887.7383},{"date":"2019-10-18","close":47887.7383},{"date":"2019-10-21","close":48190.8203},{"date":"2019-10-22","close":47963.5039},{"date":"2019-10-23","close":47736.1914},{"date":"2019-10-24","close":48190.8203},{"date":"2019-10-25","close":48418.1406},{"date":"2019-10-28","close":48115.0508},{"date":"2019-10-29","close":47811.9609},{"date":"2019-10-30","close":47357.3398},{"date":"2019-10-31","close":47130.0195},{"date":"2019-11-01","close":47205.7852},{"date":"2019-11-04","close":47205.7852},{"date":"2019-11-05","close":47281.5586},{"date":"2019-11-06","close":46978.4766},{"date":"2019-11-07","close":46675.3867},{"date":"2019-11-08","close":47054.2461},{"date":"2019-11-11","close":47357.3398},{"date":"2019-11-12","close":47357.3398},{"date":"2019-11-13","close":46978.4766},{"date":"2019-11-14","close":47205.7852},{"date":"2019-11-15","close":46523.8438},{"date":"2019-11-18","close":46599.6172},{"date":"2019-11-19","close":46372.3008},{"date":"2019-11-20","close":45993.4414},{"date":"2019-11-21","close":45463.0391},{"date":"2019-11-22","close":45235.7227},{"date":"2019-11-25","close":45841.8984},{"date":"2019-11-26","close":46826.9258},{"date":"2019-11-27","close":47357.3398},{"date":"2019-11-28","close":46220.7578},{"date":"2019-11-29","close":45993.4414},{"date":"2019-12-02","close":46069.2148},{"date":"2019-12-03","close":46751.1602},{"date":"2019-12-04","close":45917.6719},{"date":"2019-12-05","close":45917.6719},{"date":"2019-12-06","close":45993.4414},{"date":"2019-12-09","close":45993.4414},{"date":"2019-12-10","close":46069.2148},{"date":"2019-12-11","close":46144.9844},{"date":"2019-12-12","close":46069.2148},{"date":"2019-12-13","close":46448.0742},{"date":"2019-12-16","close":46296.5273},{"date":"2019-12-17","close":46523.8438},{"date":"2019-12-18","close":46372.3008},{"date":"2019-12-19","close":46751.1602},{"date":"2019-12-20","close":46675.3867},{"date":"2019-12-23","close":46220.7578},{"date":"2019-12-24","close":46978.4766},{"date":"2019-12-26","close":46902.7031},{"date":"2019-12-27","close":48390.4336},{"date":"2019-12-30","close":47685.7188},{"date":"2020-01-02","close":46824.4023},{"date":"2020-01-03","close":47294.2109},{"date":"2020-01-06","close":46276.293},{"date":"2020-01-07","close":46589.4961},{"date":"2020-01-08","close":45493.2695},{"date":"2020-01-09","close":44788.5586},{"date":"2020-01-10","close":44475.3516},{"date":"2020-01-13","close":44397.0508},{"date":"2020-01-14","close":44553.6523},{"date":"2020-01-15","close":44553.6523},{"date":"2020-01-16","close":44710.2539},{"date":"2020-01-17","close":45649.875},{"date":"2020-01-20","close":45101.7617},{"date":"2020-01-21","close":44866.8633},{"date":"2020-01-22","close":44788.5586},{"date":"2020-01-23","close":44631.957},{"date":"2020-01-28","close":43692.3359},{"date":"2020-01-29","close":43692.3359},{"date":"2020-01-30","close":42517.8125},{"date":"2020-01-31","close":41186.6797},{"date":"2020-02-03","close":41264.9844},{"date":"2020-02-04","close":40795.1758},{"date":"2020-02-05","close":41421.582},{"date":"2020-02-06","close":41734.793},{"date":"2020-02-07","close":42439.5039},{"date":"2020-02-10","close":42752.7148},{"date":"2020-02-11","close":42674.4141},{"date":"2020-02-12","close":42674.4141},{"date":"2020-02-13","close":42596.1133},{"date":"2020-02-14","close":42126.3008},{"date":"2020-02-17","close":41969.6914},{"date":"2020-02-18","close":41969.6914},{"date":"2020-02-19","close":41421.582},{"date":"2020-02-20","close":41108.3828},{"date":"2020-02-21","close":39777.2539},{"date":"2020-02-24","close":38641.875},{"date":"2020-02-25","close":39933.8516},{"date":"2020-02-26","close":39072.5352},{"date":"2020-02-27","close":38602.7227},{"date":"2020-02-28","close":38367.8203},{"date":"2020-03-02","close":38093.7617},{"date":"2020-03-03","close":38093.7617},{"date":"2020-03-04","close":37623.9492},{"date":"2020-03-05","close":37898.0078},{"date":"2020-03-06","close":37898.0078},{"date":"2020-03-09","close":36606.0312},{"date":"2020-03-10","close":34922.5469},{"date":"2020-03-11","close":35157.4531},{"date":"2020-03-12","close":34178.6836},{"date":"2020-03-13","close":30537.6543},{"date":"2020-03-16","close":28971.6172},{"date":"2020-03-17","close":27405.5859},{"date":"2020-03-18","close":25487.1973},{"date":"2020-03-19","close":22629.1836},{"date":"2020-03-20","close":23803.7109},{"date":"2020-03-23","close":23373.0508},{"date":"2020-03-24","close":23999.4648},{"date":"2020-03-25","close":25448.043},{"date":"2020-03-26","close":26426.8145},{"date":"2020-03-27","close":26700.8711},{"date":"2020-03-30","close":26779.1719},{"date":"2020-03-31","close":27248.9824},{"date":"2020-04-01","close":28071.1504},{"date":"2020-04-02","close":28580.1133},{"date":"2020-04-03","close":28580.1133},{"date":"2020-04-06","close":29089.0742},{"date":"2020-04-07","close":29598.0352},{"date":"2020-04-08","close":30146.1484},{"date":"2020-04-09","close":30850.8555},{"date":"2020-04-10","close":33278.2109},{"date":"2020-04-13","close":32338.5898},{"date":"2020-04-14","close":32142.8359},{"date":"2020-04-16","close":30968.3125},{"date":"2020-04-17","close":31555.5742},{"date":"2020-04-20","close":31633.8809},{"date":"2020-04-21","close":31085.7656},{"date":"2020-04-22","close":30537.6543},{"date":"2020-04-23","close":30694.2598},{"date":"2020-04-24","close":29950.3887},{"date":"2020-04-27","close":30576.8027},{"date":"2020-04-28","close":30537.6543},{"date":"2020-04-29","close":31124.9141},{"date":"2020-05-04","close":31398.9688},{"date":"2020-05-06","close":31203.2168},{"date":"2020-05-07","close":31007.4629},{"date":"2020-05-08","close":33278.2109},{"date":"2020-05-11","close":35000.8477},{"date":"2020-05-12","close":33082.4609},{"date":"2020-05-13","close":32534.3418},{"date":"2020-05-14","close":32181.9922},{"date":"2020-05-15","close":32690.9512},{"date":"2020-05-18","close":34452.7383},{"date":"2020-05-19","close":36566.8828},{"date":"2020-05-20","close":36371.1289},{"date":"2020-05-21","close":35901.3164},{"date":"2020-05-22","close":36018.7695},{"date":"2020-05-25","close":36762.6406},{"date":"2020-05-26","close":39777.2539},{"date":"2020-05-27","close":39620.6484},{"date":"2020-05-28","close":39150.8359},{"date":"2020-05-29","close":40012.1562},{"date":"2020-06-01","close":43848.9375},{"date":"2020-06-02","close":44553.6523},{"date":"2020-06-03","close":45180.0664},{"date":"2020-06-04","close":43770.6328},{"date":"2020-06-05","close":42831.0156},{"date":"2020-06-08","close":42517.8125},{"date":"2020-06-09","close":41421.582},{"date":"2020-06-10","close":40873.4727},{"date":"2020-06-11","close":40247.0625},{"date":"2020-06-12","close":38994.2344},{"date":"2020-06-15","close":36880.0859},{"date":"2020-06-16","close":39150.8359},{"date":"2020-06-17","close":38211.2148},{"date":"2020-06-18","close":37976.3164},{"date":"2020-06-19","close":38172.0664},{"date":"2020-06-22","close":38720.1797},{"date":"2020-06-23","close":38250.3711},{"date":"2020-06-24","close":38759.3281},{"date":"2020-06-25","close":37702.2578},{"date":"2020-06-26","close":37976.3164},{"date":"2020-06-29","close":37232.4492},{"date":"2020-06-30","close":38132.918},{"date":"2020-07-01","close":37467.3516},{"date":"2020-07-02","close":37780.5586},{"date":"2020-07-03","close":38172.0664},{"date":"2020-07-06","close":38289.5195},{"date":"2020-07-07","close":38211.2148},{"date":"2020-07-08","close":40168.7578},{"date":"2020-07-09","close":39620.6484},{"date":"2020-07-10","close":40638.5703},{"date":"2020-07-13","close":40403.6641},{"date":"2020-07-14","close":40795.1758},{"date":"2020-07-15","close":40795.1758},{"date":"2020-07-16","close":40716.8711},{"date":"2020-07-17","close":40716.8711},{"date":"2020-07-20","close":40403.6641},{"date":"2020-07-21","close":42674.4141},{"date":"2020-07-22","close":44240.4453},{"date":"2020-07-23","close":45180.0664},{"date":"2020-07-24","close":45414.9727},{"date":"2020-07-27","close":45806.4805},{"date":"2020-07-28","close":44475.3516},{"date":"2020-07-29","close":44475.3516},{"date":"2020-07-30","close":43848.9375},{"date":"2020-07-31","close":49251.7539},{"date":"2020-08-03","close":50034.7734},{"date":"2020-08-04","close":55359.2852},{"date":"2020-08-05","close":53714.9492},{"date":"2020-08-06","close":52931.9297},{"date":"2020-08-07","close":51757.4062},{"date":"2020-08-10","close":54263.0625},{"date":"2020-08-11","close":54732.8711},{"date":"2020-08-12","close":54263.0625},{"date":"2020-08-13","close":59117.7656},{"date":"2020-08-14","close":61780.0273},{"date":"2020-08-18","close":60997.0},{"date":"2020-08-19","close":61075.3086},{"date":"2020-08-20","close":56847.0195},{"date":"2020-08-21","close":58804.5625},{"date":"2020-08-24","close":58491.3477},{"date":"2020-08-25","close":61153.6055},{"date":"2020-08-26","close":59117.7656},{"date":"2020-08-27","close":61936.625},{"date":"2020-08-28","close":70393.2031},{"date":"2020-08-31","close":70158.2969},{"date":"2020-09-01","close":66869.6328},{"date":"2020-09-02","close":65695.1094},{"date":"2020-09-03","close":65225.2969},{"date":"2020-09-04","close":69453.5859},{"date":"2020-09-07","close":70863.0078},{"date":"2020-09-08","close":72037.5391},{"date":"2020-09-09","close":72663.9531},{"date":"2020-09-10","close":73055.4609},{"date":"2020-09-11","close":72663.9531},{"date":"2020-09-14","close":72663.9531},{"date":"2020-09-15","close":75091.3047},{"date":"2020-09-16","close":74308.2891},{"date":"2020-09-17","close":72429.0469},{"date":"2020-09-18","close":68905.4766},{"date":"2020-09-21","close":62171.5312},{"date":"2020-09-22","close":62954.5508},{"date":"2020-09-23","close":63267.7617},{"date":"2020-09-24","close":60762.1016},{"date":"2020-09-25","close":60370.5859},{"date":"2020-09-28","close":63189.4531},{"date":"2020-09-29","close":62484.7266},{"date":"2020-10-05","close":65773.3984},{"date":"2020-10-06","close":66556.4219},{"date":"2020-10-07","close":66791.3203},{"date":"2020-10-08","close":68122.4609},{"date":"2020-10-12","close":66321.5156},{"date":"2020-10-13","close":65381.9023},{"date":"2020-10-14","close":63972.4648},{"date":"2020-10-15","close":63346.0508},{"date":"2020-10-16","close":61858.3242},{"date":"2020-10-19","close":60997.0},{"date":"2020-10-20","close":64833.793},{"date":"2020-10-21","close":70471.5156},{"date":"2020-10-22","close":68827.1641},{"date":"2020-10-23","close":67026.2344},{"date":"2020-10-26","close":63815.8711},{"date":"2020-10-27","close":64363.9844},{"date":"2020-10-28","close":67965.8516},{"date":"2020-10-29","close":66243.2188},{"date":"2020-10-30","close":64129.0703},{"date":"2020-11-02","close":64285.6719},{"date":"2020-11-03","close":65146.9961},{"date":"2020-11-04","close":62328.1367},{"date":"2020-11-05","close":67809.25},{"date":"2020-11-06","close":66556.4219},{"date":"2020-11-09","close":70236.6016},{"date":"2020-11-10","close":71411.1406},{"date":"2020-11-11","close":71567.7344},{"date":"2020-11-12","close":71567.7344},{"date":"2020-11-13","close":70393.2031},{"date":"2020-11-16","close":69531.8906},{"date":"2020-11-17","close":73995.0859},{"date":"2020-11-18","close":74386.5938},{"date":"2020-11-19","close":72272.4453},{"date":"2020-11-20","close":72585.6641},{"date":"2020-11-23","close":72507.3516},{"date":"2020-11-24","close":73995.0859},{"date":"2020-11-25","close":72585.6641},{"date":"2020-11-26","close":72037.5391},{"date":"2020-11-27","close":70471.5156},{"date":"2020-11-30","close":70079.9922},{"date":"2020-12-01","close":70706.4141},{"date":"2020-12-02","close":69923.3984},{"date":"2020-12-03","close":69296.9844},{"date":"2020-12-04","close":70314.9062},{"date":"2020-12-07","close":69062.0703},{"date":"2020-12-08","close":67339.4453},{"date":"2020-12-09","close":68279.0547},{"date":"2020-12-10","close":67417.7422},{"date":"2020-12-11","close":67730.9453},{"date":"2020-12-14","close":68670.5703},{"date":"2020-12-15","close":68670.5703},{"date":"2020-12-16","close":70158.2969},{"date":"2020-12-17","close":70079.9922},{"date":"2020-12-18","close":70706.4141},{"date":"2020-12-21","close":71567.7344},{"date":"2020-12-22","close":68670.5703},{"date":"2020-12-23","close":69296.9844},{"date":"2020-12-24","close":69923.3984},{"date":"2020-12-28","close":69140.375},{"date":"2020-12-29","close":71154.9531},{"date":"2020-12-30","close":72927.7812},{"date":"2021-01-04","close":73572.4531},{"date":"2021-01-05","close":76151.1172},{"date":"2021-01-06","close":81389.0234},{"date":"2021-01-07","close":81389.0234},{"date":"2021-01-08","close":80986.1016},{"date":"2021-01-11","close":80260.8594},{"date":"2021-01-12","close":78004.5234},{"date":"2021-01-13","close":79857.9453},{"date":"2021-01-14","close":80502.6094},{"date":"2021-01-15","close":79777.3672},{"date":"2021-01-18","close":78246.2812},{"date":"2021-01-19","close":79213.2734},{"date":"2021-01-20","close":80986.1016},{"date":"2021-01-21","close":85418.1875},{"date":"2021-01-22","close":81791.9375},{"date":"2021-01-25","close":83000.6875},{"date":"2021-01-26","close":82597.7734},{"date":"2021-01-27","close":79938.5234},{"date":"2021-01-28","close":77359.875},{"date":"2021-01-29","close":73975.3672},{"date":"2021-02-01","close":74861.7891},{"date":"2021-02-02","close":74861.7891},{"date":"2021-02-03","close":74781.2031},{"date":"2021-02-04","close":75425.8672},{"date":"2021-02-05","close":77762.7734},{"date":"2021-02-08","close":78004.5234},{"date":"2021-02-09","close":77279.2812},{"date":"2021-02-10","close":77359.875},{"date":"2021-02-15","close":76392.8594},{"date":"2021-02-16","close":76876.3594},{"date":"2021-02-17","close":76634.6172},{"date":"2021-02-18","close":75667.6172},{"date":"2021-02-19","close":74861.7891},{"date":"2021-02-22","close":72524.875},{"date":"2021-02-23","close":72686.0312},{"date":"2021-02-24","close":71154.9531},{"date":"2021-02-25","close":72605.4531},{"date":"2021-02-26","close":70349.125},{"date":"2021-03-02","close":71396.7109},{"date":"2021-03-03","close":71638.4609},{"date":"2021-03-04","close":71557.875},{"date":"2021-03-05","close":69462.7109},{"date":"2021-03-08","close":69059.7891},{"date":"2021-03-09","close":66642.2969},{"date":"2021-03-10","close":64708.3047},{"date":"2021-03-11","close":65514.1289},{"date":"2021-03-12","close":68656.875},{"date":"2021-03-15","close":69785.0391},{"date":"2021-03-16","close":70268.5391},{"date":"2021-03-17","close":69140.375},{"date":"2021-03-18","close":69220.9609},{"date":"2021-03-19","close":68173.3828},{"date":"2021-03-22","close":68334.5469},{"date":"2021-03-23","close":70107.375},{"date":"2021-03-24","close":69946.2109},{"date":"2021-03-25","close":69462.7109},{"date":"2021-03-26","close":70832.625},{"date":"2021-03-29","close":75264.6953},{"date":"2021-03-30","close":74781.2031},{"date":"2021-03-31","close":76473.4531},{"date":"2021-04-01","close":75587.0391},{"date":"2021-04-02","close":75345.2812},{"date":"2021-04-05","close":76231.7031},{"date":"2021-04-06","close":75022.9531},{"date":"2021-04-07","close":74539.4609},{"date":"2021-04-08","close":75022.9531},{"date":"2021-04-09","close":75506.4453},{"date":"2021-04-12","close":74458.8672},{"date":"2021-04-13","close":74458.8672},{"date":"2021-04-14","close":74217.1172},{"date":"2021-04-15","close":75506.4453},{"date":"2021-04-16","close":74781.2031},{"date":"2021-04-19","close":74458.8672},{"date":"2021-04-20","close":74861.7891},{"date":"2021-04-21","close":73491.875},{"date":"2021-04-22","close":76715.1953},{"date":"2021-04-23","close":89044.4297},{"date":"2021-04-26","close":91461.9297},{"date":"2021-04-27","close":92267.75},{"date":"2021-04-28","close":93476.5078},{"date":"2021-04-29","close":100729.0},{"date":"2021-04-30","close":94685.2578},{"date":"2021-05-03","close":92670.6641},{"date":"2021-05-04","close":92670.6641},{"date":"2021-05-06","close":96296.9062},{"date":"2021-05-07","close":95893.9922},{"date":"2021-05-10","close":97102.75},{"date":"2021-05-11","close":108384.3828},{"date":"2021-05-12","close":104355.2266},{"date":"2021-05-13","close":97505.6641},{"date":"2021-05-14","close":92670.6641},{"date":"2021-05-17","close":89850.2578},{"date":"2021-05-18","close":96296.9062},{"date":"2021-05-20","close":91059.0078},{"date":"2021-05-21","close":89850.2578},{"date":"2021-05-24","close":88641.5156},{"date":"2021-05-25","close":89447.3359},{"date":"2021-05-26","close":87432.7656},{"date":"2021-05-27","close":90253.1719},{"date":"2021-05-28","close":92267.75},{"date":"2021-05-31","close":92670.6641},{"date":"2021-06-01","close":91461.9297},{"date":"2021-06-02","close":91059.0078},{"date":"2021-06-03","close":91059.0078},{"date":"2021-06-04","close":91864.8438},{"date":"2021-06-07","close":89850.2578},{"date":"2021-06-08","close":89447.3359},{"date":"2021-06-09","close":87835.6797},{"date":"2021-06-10","close":90253.1719},{"date":"2021-06-11","close":90253.1719},{"date":"2021-06-14","close":89850.2578},{"date":"2021-06-15","close":87835.6797},{"date":"2021-06-16","close":87835.6797},{"date":"2021-06-17","close":88238.5938},{"date":"2021-06-18","close":86626.9297},{"date":"2021-06-21","close":83000.6875},{"date":"2021-06-22","close":87029.8359},{"date":"2021-06-23","close":86224.0156},{"date":"2021-06-24","close":87835.6797},{"date":"2021-06-25","close":87835.6797},{"date":"2021-06-28","close":91461.9297},{"date":"2021-06-29","close":90253.1719},{"date":"2021-06-30","close":90656.0859},{"date":"2021-07-01","close":89850.2578},{"date":"2021-07-02","close":89044.4297},{"date":"2021-07-05","close":89447.3359},{"date":"2021-07-06","close":88641.5156},{"date":"2021-07-07","close":88238.5938},{"date":"2021-07-08","close":86626.9297},{"date":"2021-07-09","close":84612.3516},{"date":"2021-07-12","close":86626.9297},{"date":"2021-07-13","close":87835.6797},{"date":"2021-07-14","close":85821.0938},{"date":"2021-07-15","close":87432.7656},{"date":"2021-07-16","close":86626.9297},{"date":"2021-07-19","close":83403.6094},{"date":"2021-07-20","close":81791.9375},{"date":"2021-07-21","close":80986.1016},{"date":"2021-07-22","close":83806.5156},{"date":"2021-07-23","close":84612.3516},{"date":"2021-07-26","close":81791.9375},{"date":"2021-07-27","close":83806.5156},{"date":"2021-07-28","close":83000.6875},{"date":"2021-07-29","close":83403.6094},{"date":"2021-07-30","close":85418.1875},{"date":"2021-08-02","close":83403.6094},{"date":"2021-08-03","close":81389.0234},{"date":"2021-08-04","close":82194.8516},{"date":"2021-08-05","close":81389.0234},{"date":"2021-08-06","close":81389.0234},{"date":"2021-08-09","close":80502.6094},{"date":"2021-08-10","close":79777.3672},{"date":"2021-08-11","close":80986.1016},{"date":"2021-08-12","close":81791.9375},{"date":"2021-08-13","close":79938.5234},{"date":"2021-08-17","close":80583.1875},{"date":"2021-08-18","close":85418.1875},{"date":"2021-08-19","close":83403.6094},{"date":"2021-08-20","close":80019.1094},{"date":"2021-08-23","close":82597.7734},{"date":"2021-08-24","close":85015.2656},{"date":"2021-08-25","close":85015.2656},{"date":"2021-08-26","close":84209.4297},{"date":"2021-08-27","close":85015.2656},{"date":"2021-08-30","close":86626.9297},{"date":"2021-08-31","close":89044.4297},{"date":"2021-09-01","close":93476.5078},{"date":"2021-09-02","close":92267.75},{"date":"2021-09-03","close":93879.4141},{"date":"2021-09-06","close":95088.1641},{"date":"2021-09-07","close":94685.2578},{"date":"2021-09-08","close":98311.4922},{"date":"2021-09-09","close":97102.75},{"date":"2021-09-10","close":95088.1641},{"date":"2021-09-13","close":93879.4141},{"date":"2021-09-14","close":94282.3281},{"date":"2021-09-15","close":93879.4141},{"date":"2021-09-16","close":101534.8203},{"date":"2021-09-17","close":99923.1562},{"date":"2021-09-23","close":97102.75},{"date":"2021-09-24","close":97505.6641},{"date":"2021-09-27","close":95893.9922},{"date":"2021-09-28","close":91461.9297},{"date":"2021-09-29","close":88238.5938},{"date":"2021-09-30","close":92670.6641},{"date":"2021-10-01","close":90253.1719},{"date":"2021-10-05","close":87029.8359},{"date":"2021-10-06","close":83806.5156},{"date":"2021-10-07","close":85015.2656},{"date":"2021-10-08","close":82194.8516},{"date":"2021-10-12","close":83000.6875},{"date":"2021-10-13","close":86626.9297},{"date":"2021-10-14","close":90656.0859},{"date":"2021-10-15","close":90253.1719},{"date":"2021-10-18","close":89044.4297},{"date":"2021-10-19","close":87029.8359},{"date":"2021-10-20","close":84612.3516},{"date":"2021-10-21","close":83806.5156},{"date":"2021-10-22","close":86224.0156},{"date":"2021-10-25","close":86224.0156},{"date":"2021-10-26","close":85821.0938},{"date":"2021-10-27","close":85015.2656},{"date":"2021-10-28","close":83806.5156},{"date":"2021-10-29","close":83000.6875},{"date":"2021-11-01","close":83000.6875},{"date":"2021-11-02","close":82194.8516},{"date":"2021-11-03","close":80583.1875},{"date":"2021-11-04","close":79374.4453},{"date":"2021-11-05","close":78407.4453},{"date":"2021-11-08","close":77037.5312},{"date":"2021-11-09","close":76956.9453},{"date":"2021-11-10","close":74700.6172},{"date":"2021-11-11","close":75184.1172},{"date":"2021-11-12","close":80583.1875},{"date":"2021-11-15","close":79857.9453},{"date":"2021-11-16","close":79374.4453},{"date":"2021-11-17","close":78810.3594},{"date":"2021-11-18","close":78488.0312},{"date":"2021-11-19","close":77521.0234},{"date":"2021-11-22","close":79374.4453},{"date":"2021-11-23","close":80019.1094},{"date":"2021-11-24","close":79455.0312},{"date":"2021-11-25","close":79293.8594},{"date":"2021-11-26","close":78568.6094},{"date":"2021-11-29","close":75587.0391},{"date":"2021-11-30","close":74136.5391},{"date":"2021-12-01","close":76554.0312},{"date":"2021-12-02","close":76876.3594},{"date":"2021-12-03","close":78649.1875},{"date":"2021-12-06","close":78568.6094},{"date":"2021-12-07","close":79132.6953},{"date":"2021-12-08","close":79052.1172},{"date":"2021-12-09","close":79696.7734},{"date":"2021-12-10","close":78649.1875},{"date":"2021-12-13","close":79213.2734},{"date":"2021-12-14","close":79374.4453},{"date":"2021-12-15","close":78649.1875},{"date":"2021-12-16","close":78326.8594},{"date":"2021-12-17","close":79374.4453},{"date":"2021-12-20","close":79938.5234},{"date":"2021-12-21","close":78004.5234},{"date":"2021-12-22","close":78568.6094},{"date":"2021-12-23","close":78085.1094},{"date":"2021-12-24","close":78246.2812},{"date":"2021-12-27","close":77843.3594},{"date":"2021-12-28","close":77923.9531},{"date":"2021-12-29","close":80432.2266},{"date":"2021-12-30","close":79930.5703},{"date":"2022-01-03","close":95900.0},{"date":"2022-01-04","close":80850.2812},{"date":"2022-01-05","close":86117.6641},{"date":"2022-01-06","close":85281.5703},{"date":"2022-01-07","close":83358.5547},{"date":"2022-01-10","close":82522.4609},{"date":"2022-01-11","close":81686.375},{"date":"2022-01-12","close":81769.9844},{"date":"2022-01-13","close":82438.8594},{"date":"2022-01-14","close":81101.1094},{"date":"2022-01-17","close":79763.3516},{"date":"2022-01-18","close":77923.9531},{"date":"2022-01-19","close":77255.0703},{"date":"2022-01-20","close":83024.1172},{"date":"2022-01-21","close":79596.1328},{"date":"2022-01-24","close":77422.2891},{"date":"2022-01-25","close":75248.4531},{"date":"2022-01-26","close":75248.4531},{"date":"2022-01-27","close":76586.1953},{"date":"2022-01-28","close":80014.1953},{"date":"2022-02-03","close":85281.5703},{"date":"2022-02-04","close":85281.5703},{"date":"2022-02-07","close":82355.2422},{"date":"2022-02-08","close":82355.2422},{"date":"2022-02-09","close":82355.2422},{"date":"2022-02-10","close":82271.6328},{"date":"2022-02-11","close":81435.5391},{"date":"2022-02-14","close":78843.6484},{"date":"2022-02-15","close":77171.4609},{"date":"2022-02-16","close":78760.0391},{"date":"2022-02-17","close":79178.0859},{"date":"2022-02-18","close":79345.3125},{"date":"2022-02-21","close":79261.7031},{"date":"2022-02-22","close":79261.7031},{"date":"2022-02-23","close":79261.7031},{"date":"2022-02-24","close":79178.0859},{"date":"2022-02-25","close":82522.4609},{"date":"2022-02-28","close":82522.4609},{"date":"2022-03-02","close":87371.8047},{"date":"2022-03-03","close":86953.7578},{"date":"2022-03-04","close":91552.2734},{"date":"2022-03-07","close":99077.125},{"date":"2022-03-08","close":96568.8359},{"date":"2022-03-10","close":92388.375},{"date":"2022-03-11","close":95314.7031},{"date":"2022-03-14","close":93642.5156},{"date":"2022-03-15","close":93642.5156},{"date":"2022-03-16","close":89462.0391},{"date":"2022-03-17","close":89880.0938},{"date":"2022-03-18","close":92806.4219},{"date":"2022-03-21","close":95314.7031},{"date":"2022-03-22","close":95732.75},{"date":"2022-03-23","close":100749.3047},{"date":"2022-03-24","close":99913.2188},{"date":"2022-03-25","close":99495.1719},{"date":"2022-03-28","close":102003.4453},{"date":"2022-03-29","close":99495.1719},{"date":"2022-03-30","close":104511.7344},{"date":"2022-03-31","close":104511.7344},{"date":"2022-04-01","close":99077.125},{"date":"2022-04-04","close":99077.125},{"date":"2022-04-05","close":96150.8047},{"date":"2022-04-06","close":96568.8359},{"date":"2022-04-07","close":99077.125},{"date":"2022-04-08","close":100331.2656},{"date":"2022-04-11","close":106601.9766},{"date":"2022-04-12","close":108274.1562},{"date":"2022-04-13","close":114962.9062},{"date":"2022-04-14","close":124577.9844},{"date":"2022-04-15","close":126250.1797},{"date":"2022-04-18","close":123741.8984},{"date":"2022-04-19","close":128758.4531},{"date":"2022-04-20","close":137537.4375},{"date":"2022-04-21","close":133356.9688},{"date":"2022-04-22","close":132938.9219},{"date":"2022-04-25","close":127504.3203},{"date":"2022-04-26","close":127504.3203},{"date":"2022-04-27","close":128340.4062},{"date":"2022-04-28","close":134611.1094},{"date":"2022-04-29","close":136701.3438},{"date":"2022-05-02","close":150078.8438},{"date":"2022-05-03","close":153005.1719},{"date":"2022-05-04","close":151751.0312},{"date":"2022-05-06","close":147988.6094},{"date":"2022-05-09","close":182500.0},{"date":"2022-05-10","close":137955.4844},{"date":"2022-05-11","close":132938.9219},{"date":"2022-05-12","close":140463.7656},{"date":"2022-05-13","close":142554.0},{"date":"2022-05-16","close":147152.5312},{"date":"2022-05-17","close":156767.5938},{"date":"2022-05-18","close":149242.75},{"date":"2022-05-19","close":149242.75},{"date":"2022-05-20","close":148406.6562},{"date":"2022-05-23","close":144644.2344},{"date":"2022-05-24","close":147988.6094},{"date":"2022-05-25","close":148824.7188},{"date":"2022-05-26","close":154259.3125},{"date":"2022-05-27","close":153423.2344},{"date":"2022-05-30","close":149660.7969},{"date":"2022-05-31","close":150496.9062},{"date":"2022-06-02","close":149660.7969},{"date":"2022-06-03","close":145480.3281},{"date":"2022-06-07","close":147152.5312},{"date":"2022-06-08","close":146316.4375},{"date":"2022-06-09","close":142135.9531},{"date":"2022-06-10","close":138373.5469},{"date":"2022-06-13","close":140463.7656},{"date":"2022-06-14","close":135865.25},{"date":"2022-06-15","close":131684.7812},{"date":"2022-06-16","close":130848.6953},{"date":"2022-06-17","close":130848.6953},{"date":"2022-06-20","close":124996.0391},{"date":"2022-06-21","close":123741.8984},{"date":"2022-06-22","close":117471.1875},{"date":"2022-06-23","close":113290.7109},{"date":"2022-06-24","close":114544.8594},{"date":"2022-06-27","close":120815.5625},{"date":"2022-06-28","close":127504.3203},{"date":"2022-06-29","close":129176.4922},{"date":"2022-06-30","close":126250.1797},{"date":"2022-07-01","close":136283.3125},{"date":"2022-07-04","close":130430.6328},{"date":"2022-07-05","close":136283.3125},{"date":"2022-07-06","close":124996.0391},{"date":"2022-07-07","close":128758.4531},{"date":"2022-07-08","close":126250.1797},{"date":"2022-07-11","close":127504.3203},{"date":"2022-07-12","close":123741.8984},{"date":"2022-07-13","close":122069.6953},{"date":"2022-07-14","close":127922.3672},{"date":"2022-07-15","close":124996.0391},{"date":"2022-07-18","close":126668.2188},{"date":"2022-07-19","close":126250.1797},{"date":"2022-07-20","close":124159.9531},{"date":"2022-07-21","close":124996.0391},{"date":"2022-07-22","close":123323.8438},{"date":"2022-07-25","close":123323.8438},{"date":"2022-07-26","close":126250.1797},{"date":"2022-07-27","close":126250.1797},{"date":"2022-07-28","close":124577.9844},{"date":"2022-07-29","close":131684.7812},{"date":"2022-08-01","close":136701.3438},{"date":"2022-08-02","close":134193.0625},{"date":"2022-08-03","close":136283.3125},{"date":"2022-08-04","close":133775.0156},{"date":"2022-08-05","close":136701.3438},{"date":"2022-08-08","close":139627.6875},{"date":"2022-08-09","close":138373.5469},{"date":"2022-08-10","close":148406.6562},{"date":"2022-08-11","close":148824.7188},{"date":"2022-08-12","close":161366.125},{"date":"2022-08-16","close":140881.8125},{"date":"2022-08-17","close":137119.375},{"date":"2022-08-18","close":137119.375},{"date":"2022-08-19","close":141717.9219},{"date":"2022-08-22","close":146316.4375},{"date":"2022-08-23","close":160111.9688},{"date":"2022-08-24","close":160948.0781},{"date":"2022-08-25","close":158857.8438},{"date":"2022-08-26","close":160530.0156},{"date":"2022-08-29","close":156767.5938},{"date":"2022-08-30","close":162202.2188},{"date":"2022-08-31","close":160111.9688},{"date":"2022-09-01","close":153841.2812},{"date":"2022-09-02","close":151751.0312},{"date":"2022-09-05","close":148824.7188},{"date":"2022-09-06","close":147988.6094},{"date":"2022-09-07","close":146316.4375},{"date":"2022-09-08","close":147152.5312},{"date":"2022-09-13","close":141299.8594},{"date":"2022-09-14","close":139627.6875},{"date":"2022-09-15","close":138791.5781},{"date":"2022-09-16","close":132520.8906},{"date":"2022-09-19","close":127504.3203},{"date":"2022-09-20","close":127086.2656},{"date":"2022-09-21","close":127922.3672},{"date":"2022-09-22","close":129594.5469},{"date":"2022-09-23","close":128758.4531},{"date":"2022-09-26","close":118725.3281},{"date":"2022-09-27","close":120397.5156},{"date":"2022-09-28","close":113708.7656},{"date":"2022-09-29","close":119143.375},{"date":"2022-09-30","close":123741.8984},{"date":"2022-10-04","close":125832.125},{"date":"2022-10-05","close":122487.7422},{"date":"2022-10-06","close":124159.9531},{"date":"2022-10-07","close":124996.0391},{"date":"2022-10-11","close":116217.0469},{"date":"2022-10-12","close":117889.2344},{"date":"2022-10-13","close":112454.625},{"date":"2022-10-14","close":118725.3281},{"date":"2022-10-17","close":119561.4219},{"date":"2022-10-18","close":124159.9531},{"date":"2022-10-19","close":123323.8438},{"date":"2022-10-20","close":124577.9844},{"date":"2022-10-21","close":124159.9531},{"date":"2022-10-24","close":130430.6328},{"date":"2022-10-25","close":127086.2656},{"date":"2022-10-26","close":127086.2656},{"date":"2022-10-27","close":123323.8438},{"date":"2022-10-28","close":115799.0},{"date":"2022-10-31","close":116217.0469},{"date":"2022-11-01","close":119979.4688},{"date":"2022-11-02","close":119143.375},{"date":"2022-11-03","close":125414.0781},{"date":"2022-11-04","close":129594.5469},{"date":"2022-11-07","close":125832.125},{"date":"2022-11-08","close":130012.5781},{"date":"2022-11-09","close":126250.1797},{"date":"2022-11-10","close":125832.125},{"date":"2022-11-11","close":128758.4531},{"date":"2022-11-14","close":127086.2656},{"date":"2022-11-15","close":127504.3203},{"date":"2022-11-16","close":133356.9688},{"date":"2022-11-17","close":131266.75},{"date":"2022-11-18","close":124577.9844},{"date":"2022-11-21","close":123323.8438},{"date":"2022-11-22","close":123741.8984},{"date":"2022-11-23","close":130012.5781},{"date":"2022-11-24","close":127086.2656},{"date":"2022-11-25","close":127086.2656},{"date":"2022-11-28","close":125832.125},{"date":"2022-11-29","close":126668.2188},{"date":"2022-11-30","close":125414.0781},{"date":"2022-12-01","close":126250.1797},{"date":"2022-12-02","close":123323.8438},{"date":"2022-12-05","close":123323.8438},{"date":"2022-12-06","close":120815.5625},{"date":"2022-12-07","close":119561.4219},{"date":"2022-12-08","close":116635.0938},{"date":"2022-12-09","close":118725.3281},{"date":"2022-12-12","close":118725.3281},{"date":"2022-12-13","close":119561.4219},{"date":"2022-12-14","close":122487.7422},{"date":"2022-12-15","close":121233.6172},{"date":"2022-12-16","close":118725.3281},{"date":"2022-12-19","close":119979.4688},{"date":"2022-12-20","close":119979.4688},{"date":"2022-12-21","close":119143.375},{"date":"2022-12-22","close":119143.375},{"date":"2022-12-23","close":115380.9531},{"date":"2022-12-26","close":115799.0},{"date":"2022-12-27","close":118725.3281},{"date":"2022-12-28","close":119598.3047},{"date":"2022-12-29","close":113050.9453},{"date":"2023-01-02","close":112614.4609},{"date":"2023-01-03","close":110432.0156},{"date":"2023-01-04","close":109995.5156},{"date":"2023-01-05","close":107376.5781},{"date":"2023-01-06","close":108686.0547},{"date":"2023-01-09","close":112177.9688},{"date":"2023-01-10","close":113487.4453},{"date":"2023-01-11","close":116106.3828},{"date":"2023-01-12","close":120907.7734},{"date":"2023-01-13","close":120907.7734},{"date":"2023-01-16","close":121344.2734},{"date":"2023-01-17","close":119161.8281},{"date":"2023-01-18","close":116106.3828},{"date":"2023-01-19","close":117415.8594},{"date":"2023-01-20","close":119598.3047},{"date":"2023-01-25","close":118550.7266},{"date":"2023-01-26","close":119947.5078},{"date":"2023-01-27","close":119947.5078},{"date":"2023-01-30","close":120034.7969},{"date":"2023-01-31","close":120383.9844},{"date":"2023-02-01","close":119336.4141},{"date":"2023-02-02","close":118376.1406},{"date":"2023-02-03","close":118638.0312},{"date":"2023-02-06","close":118376.1406},{"date":"2023-02-07","close":117677.75},{"date":"2023-02-08","close":116892.0625},{"date":"2023-02-09","close":115408.0},{"date":"2023-02-10","close":117677.75},{"date":"2023-02-13","close":120907.7734},{"date":"2023-02-14","close":120907.7734},{"date":"2023-02-15","close":123614.0156},{"date":"2023-02-16","close":123875.9062},{"date":"2023-02-17","close":127804.3203},{"date":"2023-02-20","close":129201.0859},{"date":"2023-02-21","close":130335.9609},{"date":"2023-02-22","close":130772.4453},{"date":"2023-02-23","close":127804.3203},{"date":"2023-02-24","close":124661.5859},{"date":"2023-02-27","close":121693.4531},{"date":"2023-02-28","close":121955.3594},{"date":"2023-03-02","close":124923.4844},{"date":"2023-03-03","close":126145.6641},{"date":"2023-03-06","close":123614.0156},{"date":"2023-03-07","close":122741.0391},{"date":"2023-03-08","close":120820.4766},{"date":"2023-03-09","close":119772.8984},{"date":"2023-03-10","close":118638.0312},{"date":"2023-03-13","close":117066.6641},{"date":"2023-03-14","close":113487.4453},{"date":"2023-03-15","close":114185.8281},{"date":"2023-03-16","close":110868.5},{"date":"2023-03-17","close":110868.5},{"date":"2023-03-20","close":110606.6016},{"date":"2023-03-21","close":112352.5625},{"date":"2023-03-22","close":115146.1094},{"date":"2023-03-23","close":114971.5156},{"date":"2023-03-24","close":112614.4609},{"date":"2023-03-27","close":111479.5859},{"date":"2023-03-28","close":113487.4453},{"date":"2023-03-29","close":114185.8281},{"date":"2023-03-30","close":113487.4453},{"date":"2023-03-31","close":113749.3281},{"date":"2023-04-03","close":115320.7031},{"date":"2023-04-04","close":115582.6016},{"date":"2023-04-05","close":116280.9844},{"date":"2023-04-06","close":112614.4609},{"date":"2023-04-07","close":112439.8672},{"date":"2023-04-10","close":111130.3984},{"date":"2023-04-11","close":113400.1406},{"date":"2023-04-12","close":114360.4219},{"date":"2023-04-13","close":114011.2266},{"date":"2023-04-14","close":114884.2188},{"date":"2023-04-17","close":134264.3594},{"date":"2023-04-18","close":134438.9688},{"date":"2023-04-19","close":134526.2656},{"date":"2023-04-20","close":135050.0625},{"date":"2023-04-21","close":129986.7656},{"date":"2023-04-24","close":127367.8203},{"date":"2023-04-25","close":122741.0391},{"date":"2023-04-26","close":121693.4531},{"date":"2023-04-27","close":123439.4219},{"date":"2023-04-28","close":122828.3359},{"date":"2023-05-02","close":131645.4375},{"date":"2023-05-03","close":128939.1953},{"date":"2023-05-04","close":128851.8984},{"date":"2023-05-08","close":127717.0234},{"date":"2023-05-09","close":127717.0234},{"date":"2023-05-10","close":127455.1328},{"date":"2023-05-11","close":129899.4688},{"date":"2023-05-12","close":128153.5156},{"date":"2023-05-15","close":134264.3594},{"date":"2023-05-16","close":132343.8125},{"date":"2023-05-17","close":127978.9062},{"date":"2023-05-18","close":129201.0859},{"date":"2023-05-19","close":128066.2031},{"date":"2023-05-22","close":127018.6406},{"date":"2023-05-23","close":126494.8438},{"date":"2023-05-24","close":126494.8438},{"date":"2023-05-25","close":126756.75},{"date":"2023-05-26","close":125185.375},{"date":"2023-05-30","close":122828.3359},{"date":"2023-05-31","close":122479.1328},{"date":"2023-06-01","close":123090.2266},{"date":"2023-06-02","close":124574.2891},{"date":"2023-06-05","close":128066.2031},{"date":"2023-06-07","close":128328.1094},{"date":"2023-06-08","close":127717.0234},{"date":"2023-06-09","close":126058.3672},{"date":"2023-06-12","close":123439.4219},{"date":"2023-06-13","close":122828.3359},{"date":"2023-06-14","close":123526.7188},{"date":"2023-06-15","close":121955.3594},{"date":"2023-06-16","close":125098.0781},{"date":"2023-06-19","close":125359.9688},{"date":"2023-06-20","close":128153.5156},{"date":"2023-06-21","close":126582.1406},{"date":"2023-06-22","close":128066.2031},{"date":"2023-06-23","close":127193.2266},{"date":"2023-06-26","close":129724.875},{"date":"2023-06-27","close":136359.5156},{"date":"2023-06-28","close":135224.6562},{"date":"2023-06-29","close":134875.4531},{"date":"2023-06-30","close":139240.375},{"date":"2023-07-03","close":136970.6094},{"date":"2023-07-04","close":136184.9219},{"date":"2023-07-05","close":133653.2969},{"date":"2023-07-06","close":131732.7344},{"date":"2023-07-07","close":129288.3828},{"date":"2023-07-10","close":130074.0625},{"date":"2023-07-11","close":130772.4453},{"date":"2023-07-12","close":136534.125},{"date":"2023-07-13","close":131994.625},{"date":"2023-07-14","close":131296.2344},{"date":"2023-07-17","close":134002.4688},{"date":"2023-07-18","close":132343.8125},{"date":"2023-07-19","close":137407.0938},{"date":"2023-07-20","close":135050.0625},{"date":"2023-07-21","close":132693.0},{"date":"2023-07-24","close":130510.5547},{"date":"2023-07-25","close":140811.7344},{"date":"2023-07-26","close":133391.3906},{"date":"2023-07-27","close":131907.3281},{"date":"2023-07-28","close":134438.9688},{"date":"2023-07-31","close":137145.2031},{"date":"2023-08-01","close":137145.2031},{"date":"2023-08-02","close":136446.8281},{"date":"2023-08-03","close":135137.3594},{"date":"2023-08-04","close":133129.5},{"date":"2023-08-07","close":132605.7031},{"date":"2023-08-08","close":131994.625},{"date":"2023-08-09","close":132081.9219},{"date":"2023-08-10","close":131208.9375},{"date":"2023-08-11","close":130772.4453},{"date":"2023-08-14","close":130597.8516},{"date":"2023-08-16","close":125621.8672},{"date":"2023-08-17","close":121431.5703},{"date":"2023-08-18","close":122217.25},{"date":"2023-08-21","close":121780.75},{"date":"2023-08-22","close":124312.3984},{"date":"2023-08-23","close":125010.7812},{"date":"2023-08-24","close":123002.9297},{"date":"2023-08-25","close":121693.4531},{"date":"2023-08-28","close":123614.0156},{"date":"2023-08-29","close":122828.3359},{"date":"2023-08-30","close":122217.25},{"date":"2023-08-31","close":121606.1562},{"date":"2023-09-01","close":122042.6562},{"date":"2023-09-04","close":124923.4844},{"date":"2023-09-05","close":122566.4297},{"date":"2023-09-06","close":122217.25},{"date":"2023-09-07","close":121256.9766},{"date":"2023-09-08","close":122566.4297},{"date":"2023-09-11","close":122915.6328},{"date":"2023-09-12","close":121256.9766},{"date":"2023-09-13","close":121256.9766},{"date":"2023-09-14","close":121693.4531},{"date":"2023-09-15","close":124836.1875},{"date":"2023-09-18","close":124137.8047},{"date":"2023-09-19","close":125534.5781},{"date":"2023-09-20","close":125272.6719},{"date":"2023-09-21","close":122479.1328},{"date":"2023-09-22","close":123963.2031},{"date":"2023-09-25","close":121693.4531},{"date":"2023-09-26","close":120122.0938},{"date":"2023-09-27","close":120733.1875},{"date":"2023-10-04","close":117852.3438},{"date":"2023-10-05","close":115408.0},{"date":"2023-10-06","close":115495.2969},{"date":"2023-10-10","close":112614.4609},{"date":"2023-10-11","close":114185.8281},{"date":"2023-10-12","close":115495.2969},{"date":"2023-10-13","close":114447.7266},{"date":"2023-10-16","close":114884.2188},{"date":"2023-10-17","close":116717.4766},{"date":"2023-10-18","close":113487.4453},{"date":"2023-10-19","close":111566.8828},{"date":"2023-10-20","close":110257.4141},{"date":"2023-10-23","close":109646.3281},{"date":"2023-10-24","close":108947.9375},{"date":"2023-10-25","close":109209.8359},{"date":"2023-10-26","close":105194.1328},{"date":"2023-10-27","close":106590.8984},{"date":"2023-10-30","close":107201.9844},{"date":"2023-10-31","close":107463.875},{"date":"2023-11-01","close":109297.1328},{"date":"2023-11-02","close":109559.0312},{"date":"2023-11-03","close":110519.3047},{"date":"2023-11-06","close":111130.3984},{"date":"2023-11-07","close":108424.1562},{"date":"2023-11-08","close":108336.8594},{"date":"2023-11-09","close":108424.1562},{"date":"2023-11-10","close":107813.0703},{"date":"2023-11-13","close":107114.6875},{"date":"2023-11-14","close":107551.1719},{"date":"2023-11-15","close":111479.5859},{"date":"2023-11-16","close":111741.4844},{"date":"2023-11-17","close":111654.1797},{"date":"2023-11-20","close":111741.4844},{"date":"2023-11-21","close":114447.7266},{"date":"2023-11-22","close":115757.1953},{"date":"2023-11-23","close":115669.8984},{"date":"2023-11-24","close":116019.0938},{"date":"2023-11-27","close":113400.1406},{"date":"2023-11-28","close":114709.6172},{"date":"2023-11-29","close":115233.4062},{"date":"2023-11-30","close":113923.9297},{"date":"2023-12-01","close":113836.6328},{"date":"2023-12-04","close":113923.9297},{"date":"2023-12-05","close":113574.7422},{"date":"2023-12-06","close":113749.3281},{"date":"2023-12-07","close":112439.8672},{"date":"2023-12-08","close":113225.5469},{"date":"2023-12-11","close":112352.5625},{"date":"2023-12-12","close":112614.4609},{"date":"2023-12-13","close":113138.25},{"date":"2023-12-14","close":114884.2188},{"date":"2023-12-15","close":116542.875},{"date":"2023-12-18","close":117328.5625},{"date":"2023-12-19","close":118463.4297},{"date":"2023-12-20","close":121780.75},{"date":"2023-12-21","close":119772.8984},{"date":"2023-12-22","close":122741.0391},{"date":"2023-12-26","close":123788.6094},{"date":"2023-12-27","close":124713.7891},{"date":"2023-12-28","close":127304.2812},{"date":"2024-01-02","close":126194.0703},{"date":"2024-01-03","close":123048.4688},{"date":"2024-01-04","close":121845.7422},{"date":"2024-01-05","close":120643.0078},{"date":"2024-01-08","close":120643.0078},{"date":"2024-01-09","close":120365.4531},{"date":"2024-01-10","close":119070.2031},{"date":"2024-01-11","close":118330.0625},{"date":"2024-01-12","close":116849.7812},{"date":"2024-01-15","close":115554.5391},{"date":"2024-01-16","close":115554.5391},{"date":"2024-01-17","close":113704.1875},{"date":"2024-01-18","close":113056.5625},{"date":"2024-01-19","close":114166.7734},{"date":"2024-01-22","close":113149.0781},{"date":"2024-01-23","close":113519.1484},{"date":"2024-01-24","close":112686.4922},{"date":"2024-01-25","close":112686.4922},{"date":"2024-01-26","close":115184.4688},{"date":"2024-01-29","close":116664.75},{"date":"2024-01-30","close":118330.0625},{"date":"2024-01-31","close":119255.2422},{"date":"2024-02-01","close":121198.1094},{"date":"2024-02-02","close":122770.9141},{"date":"2024-02-05","close":123696.0938},{"date":"2024-02-06","close":121568.1875},{"date":"2024-02-07","close":123326.0234},{"date":"2024-02-08","close":124158.6797},{"date":"2024-02-13","close":127859.3906},{"date":"2024-02-14","close":126286.5938},{"date":"2024-02-15","close":124713.7891},{"date":"2024-02-16","close":125824.0},{"date":"2024-02-19","close":128507.0156},{"date":"2024-02-20","close":126749.1719},{"date":"2024-02-21","close":125268.8906},{"date":"2024-02-22","close":125176.375},{"date":"2024-02-23","close":125268.8906},{"date":"2024-02-26","close":123511.0547},{"date":"2024-02-27","close":121938.2578},{"date":"2024-02-28","close":123418.5391},{"date":"2024-02-29","close":124528.75},{"date":"2024-03-04","close":125176.375},{"date":"2024-03-05","close":124436.2344},{"date":"2024-03-06","close":123326.0234},{"date":"2024-03-07","close":128507.0156},{"date":"2024-03-08","close":129247.1562},{"date":"2024-03-11","close":127674.3438},{"date":"2024-03-12","close":126379.1094},{"date":"2024-03-13","close":126379.1094},{"date":"2024-03-14","close":127489.3125},{"date":"2024-03-15","close":128414.4844},{"date":"2024-03-18","close":128229.4531},{"date":"2024-03-19","close":128784.5625},{"date":"2024-03-20","close":129154.625},{"date":"2024-03-21","close":127674.3438},{"date":"2024-03-22","close":129524.7031},{"date":"2024-03-25","close":129524.7031},{"date":"2024-03-26","close":130172.3281},{"date":"2024-03-27","close":129894.7656},{"date":"2024-03-28","close":127211.7656},{"date":"2024-03-29","close":125731.4844},{"date":"2024-04-01","close":124898.8203},{"date":"2024-04-02","close":125916.5156},{"date":"2024-04-03","close":124991.3438},{"date":"2024-04-04","close":125453.9297},{"date":"2024-04-05","close":126656.6562},{"date":"2024-04-08","close":126286.5938},{"date":"2024-04-09","close":125083.8594},{"date":"2024-04-11","close":123788.6094},{"date":"2024-04-12","close":124066.1641},{"date":"2024-04-15","close":123973.6484},{"date":"2024-04-16","close":122400.8438},{"date":"2024-04-17","close":122123.2969},{"date":"2024-04-18","close":123696.0938},{"date":"2024-04-19","close":124991.3438},{"date":"2024-04-22","close":125546.4453},{"date":"2024-04-23","close":125731.4844},{"date":"2024-04-24","close":125453.9297},{"date":"2024-04-25","close":125824.0},{"date":"2024-04-26","close":126194.0703},{"date":"2024-04-29","close":127026.7344},{"date":"2024-04-30","close":127211.7656},{"date":"2024-05-02","close":126379.1094},{"date":"2024-05-03","close":125546.4453},{"date":"2024-05-07","close":124621.2656},{"date":"2024-05-08","close":124713.7891},{"date":"2024-05-09","close":123973.6484},{"date":"2024-05-10","close":123696.0938},{"date":"2024-05-13","close":124621.2656},{"date":"2024-05-14","close":124806.3047},{"date":"2024-05-16","close":125546.4453},{"date":"2024-05-17","close":123048.4688},{"date":"2024-05-20","close":123048.4688},{"date":"2024-05-21","close":123603.5781},{"date":"2024-05-22","close":122955.9531},{"date":"2024-05-23","close":122585.8828},{"date":"2024-05-24","close":122585.8828},{"date":"2024-05-27","close":121938.2578},{"date":"2024-05-28","close":122215.8125},{"date":"2024-05-29","close":121198.1094},{"date":"2024-05-30","close":119717.8281},{"date":"2024-05-31","close":118515.1016},{"date":"2024-06-03","close":122770.9141},{"date":"2024-06-04","close":120735.5234},{"date":"2024-06-05","close":127859.3906},{"date":"2024-06-07","close":122493.3672},{"date":"2024-06-10","close":122493.3672},{"date":"2024-06-11","close":120272.9375},{"date":"2024-06-12","close":119440.2734},{"date":"2024-06-13","close":119255.2422},{"date":"2024-06-14","close":119902.8672},{"date":"2024-06-17","close":118052.5156},{"date":"2024-06-18","close":117774.9609},{"date":"2024-06-19","close":119810.3438},{"date":"2024-06-20","close":119532.7969},{"date":"2024-06-21","close":118330.0625},{"date":"2024-06-24","close":117682.4453},{"date":"2024-06-25","close":117127.3359},{"date":"2024-06-26","close":116294.6797},{"date":"2024-06-27","close":116017.125},{"date":"2024-06-28","close":117034.8203},{"date":"2024-07-01","close":116849.7812},{"date":"2024-07-02","close":115832.0859},{"date":"2024-07-03","close":117034.8203},{"date":"2024-07-04","close":117589.9219},{"date":"2024-07-05","close":118052.5156},{"date":"2024-07-08","close":116942.3047},{"date":"2024-07-09","close":115832.0859},{"date":"2024-07-10","close":115554.5391},{"date":"2024-07-11","close":115647.0547},{"date":"2024-07-12","close":115647.0547},{"date":"2024-07-15","close":117867.4766},{"date":"2024-07-16","close":117682.4453},{"date":"2024-07-17","close":125731.4844},{"date":"2024-07-18","close":127951.9062},{"date":"2024-07-19","close":127581.8281},{"date":"2024-07-22","close":124158.6797},{"date":"2024-07-23","close":122308.3281},{"date":"2024-07-24","close":120272.9375},{"date":"2024-07-25","close":119625.3125},{"date":"2024-07-26","close":119255.2422},{"date":"2024-07-29","close":119255.2422},{"date":"2024-07-30","close":117682.4453},{"date":"2024-07-31","close":117312.375},{"date":"2024-08-01","close":119347.7578},{"date":"2024-08-02","close":116479.7109},{"date":"2024-08-05","close":109170.8203},{"date":"2024-08-06","close":110281.0312},{"date":"2024-08-07","close":111021.1719},{"date":"2024-08-08","close":110836.1406},{"date":"2024-08-09","close":111113.6953},{"date":"2024-08-12","close":111483.7656},{"date":"2024-08-13","close":108338.1641},{"date":"2024-08-14","close":109910.9609},{"date":"2024-08-16","close":111021.1719},{"date":"2024-08-19","close":110003.4844},{"date":"2024-08-20","close":110096.0},{"date":"2024-08-21","close":108430.6797},{"date":"2024-08-22","close":107783.0547},{"date":"2024-08-23","close":108338.1641},{"date":"2024-08-26","close":108985.7891},{"date":"2024-08-27","close":110188.5156},{"date":"2024-08-28","close":109725.9297},{"date":"2024-08-29","close":108708.2344},{"date":"2024-08-30","close":108245.6484},{"date":"2024-09-02","close":107968.0938},{"date":"2024-09-03","close":108338.1641},{"date":"2024-09-04","close":106395.2969},{"date":"2024-09-05","close":104729.9688},{"date":"2024-09-06","close":103619.7578},{"date":"2024-09-09","close":103804.7969},{"date":"2024-09-10","close":102509.5469},{"date":"2024-09-11","close":101029.2656},{"date":"2024-09-12","close":102509.5469},{"date":"2024-09-13","close":103527.2422},{"date":"2024-09-19","close":103249.6875},{"date":"2024-09-20","close":103989.8281},{"date":"2024-09-23","close":104452.4141},{"date":"2024-09-24","close":106395.2969},{"date":"2024-09-25","close":107968.0938},{"date":"2024-09-26","close":108338.1641},{"date":"2024-09-27","close":108430.6797},{"date":"2024-09-30","close":108338.1641},{"date":"2024-10-02","close":107320.4688},{"date":"2024-10-04","close":108245.6484},{"date":"2024-10-07","close":109170.8203},{"date":"2024-10-08","close":108153.125},{"date":"2024-10-10","close":107042.9141},{"date":"2024-10-11","close":105840.1875},{"date":"2024-10-14","close":105470.1172},{"date":"2024-10-15","close":106580.3281},{"date":"2024-10-16","close":105932.7031},{"date":"2024-10-17","close":105470.1172},{"date":"2024-10-18","close":105285.0781},{"date":"2024-10-21","close":105100.0391},{"date":"2024-10-22","close":104915.0078},{"date":"2024-10-23","close":106395.2969},{"date":"2024-10-24","close":105562.6328},{"date":"2024-10-25","close":105100.0391},{"date":"2024-10-28","close":107783.0547},{"date":"2024-10-29","close":106487.8125},{"date":"2024-10-30","close":105470.1172},{"date":"2024-10-31","close":105285.0781},{"date":"2024-11-01","close":105840.1875},{"date":"2024-11-04","close":105470.1172},{"date":"2024-11-05","close":104544.9375},{"date":"2024-11-06","close":108615.7188},{"date":"2024-11-07","close":113334.1172},{"date":"2024-11-08","close":111113.6953},{"date":"2024-11-11","close":110281.0312},{"date":"2024-11-12","close":106395.2969},{"date":"2024-11-13","close":103804.7969},{"date":"2024-11-14","close":101584.375},{"date":"2024-11-15","close":101306.8203},{"date":"2024-11-18","close":103897.3125},{"date":"2024-11-19","close":107135.4375},{"date":"2024-11-20","close":106672.8438},{"date":"2024-11-21","close":106580.3281},{"date":"2024-11-22","close":108153.125},{"date":"2024-11-25","close":108523.2031},{"date":"2024-11-26","close":109540.8906},{"date":"2024-11-27","close":108708.2344},{"date":"2024-11-28","close":109355.8594},{"date":"2024-11-29","close":107875.5781},{"date":"2024-12-02","close":107968.0938},{"date":"2024-12-03","close":110096.0},{"date":"2024-12-04","close":107042.9141},{"date":"2024-12-05","close":107042.9141},{"date":"2024-12-06","close":107783.0547},{"date":"2024-12-09","close":103712.2734},{"date":"2024-12-10","close":108338.1641},{"date":"2024-12-11","close":108615.7188},{"date":"2024-12-12","close":109633.4141},{"date":"2024-12-13","close":110651.1016},{"date":"2024-12-16","close":111021.1719},{"date":"2024-12-17","close":112686.4922},{"date":"2024-12-18","close":112408.9375},{"date":"2024-12-19","close":111668.7969},{"date":"2024-12-20","close":109540.8906},{"date":"2024-12-23","close":112038.8672},{"date":"2024-12-24","close":111021.1719},{"date":"2024-12-26","close":110558.5859},{"date":"2024-12-27","close":109170.8203},{"date":"2024-12-30","close":111668.7969},{"date":"2025-01-02","close":109910.9609},{"date":"2025-01-03","close":110836.1406},{"date":"2025-01-06","close":111021.1719},{"date":"2025-01-07","close":113149.0781},{"date":"2025-01-08","close":111021.1719},{"date":"2025-01-09","close":109633.4141},{"date":"2025-01-10","close":110466.0703},{"date":"2025-01-13","close":112501.4531},{"date":"2025-01-14","close":111113.6953},{"date":"2025-01-15","close":110743.625},{"date":"2025-01-16","close":113704.1875},{"date":"2025-01-17","close":123140.9844},{"date":"2025-01-20","close":130449.875},{"date":"2025-01-21","close":135260.7969},{"date":"2025-01-22","close":132670.2969},{"date":"2025-01-23","close":126841.6875},{"date":"2025-01-24","close":131375.0469},{"date":"2025-01-31","close":127581.8281},{"date":"2025-02-03","close":133873.0312},{"date":"2025-02-04","close":132300.2344},{"date":"2025-02-05","close":133688.0},{"date":"2025-02-06","close":136000.9375},{"date":"2025-02-07","close":130727.4375},{"date":"2025-02-10","close":132392.75},{"date":"2025-02-11","close":126194.0703},{"date":"2025-02-12","close":122678.3984},{"date":"2025-02-13","close":128414.4844},{"date":"2025-02-14","close":129432.1875},{"date":"2025-02-17","close":135815.9062},{"date":"2025-02-18","close":136000.9375},{"date":"2025-02-19","close":133688.0},{"date":"2025-02-20","close":138313.875},{"date":"2025-02-21","close":144049.9688},{"date":"2025-02-24","close":144697.5938},{"date":"2025-02-25","close":146362.9219},{"date":"2025-02-26","close":148305.7969},{"date":"2025-02-27","close":148305.7969},{"date":"2025-02-28","close":148675.8594},{"date":"2025-03-04","close":163386.1562},{"date":"2025-03-05","close":167179.375},{"date":"2025-03-06","close":183184.9375},{"date":"2025-03-07","close":180039.3438},{"date":"2025-03-10","close":180501.9375},{"date":"2025-03-11","close":179021.6562},{"date":"2025-03-12","close":179206.6875},{"date":"2025-03-13","close":186423.0625},{"date":"2025-03-14","close":188736.0},{"date":"2025-03-17","close":189198.5781},{"date":"2025-03-18","close":193361.875},{"date":"2025-03-19","close":190586.3438},{"date":"2025-03-20","close":189661.1719},{"date":"2025-03-21","close":190123.7656},{"date":"2025-03-24","close":191511.5312},{"date":"2025-03-25","close":171620.2188},{"date":"2025-03-26","close":176153.5938},{"date":"2025-03-27","close":175769.3906},{"date":"2025-03-28","close":175769.3906},{"date":"2025-03-31","close":175769.3906},{"date":"2025-04-01","close":181148.125},{"date":"2025-04-02","close":173848.4219},{"date":"2025-04-03","close":182492.8125},{"date":"2025-04-04","close":174328.6562},{"date":"2025-04-07","close":164339.5781},{"date":"2025-04-08","close":166836.8594},{"date":"2025-04-09","close":173944.4688},{"date":"2025-04-10","close":181916.5156},{"date":"2025-04-11","close":178170.6094},{"date":"2025-04-14","close":180859.9844},{"date":"2025-04-15","close":187199.2031},{"date":"2025-04-16","close":179323.2031},{"date":"2025-04-17","close":179419.25},{"date":"2025-04-18","close":179419.25},{"date":"2025-04-21","close":172791.875},{"date":"2025-04-22","close":172791.875},{"date":"2025-04-23","close":175193.1094},{"date":"2025-04-24","close":173560.2656},{"date":"2025-04-25","close":172215.5938},{"date":"2025-04-28","close":171255.0938},{"date":"2025-04-29","close":172599.7812},{"date":"2025-04-30","close":170006.4688},{"date":"2025-05-02","close":169430.1719},{"date":"2025-05-07","close":166644.75},{"date":"2025-05-08","close":167317.0938},{"date":"2025-05-09","close":166260.5625},{"date":"2025-05-12","close":163667.2344},{"date":"2025-05-13","close":164915.875},{"date":"2025-05-14","close":165396.125},{"date":"2025-05-15","close":161842.3125},{"date":"2025-05-16","close":160977.875},{"date":"2025-05-19","close":158096.4062},{"date":"2025-05-20","close":157712.2188},{"date":"2025-05-21","close":157520.1094},{"date":"2025-05-22","close":153197.9219},{"date":"2025-05-23","close":155695.1875},{"date":"2025-05-26","close":159729.2344},{"date":"2025-05-27","close":160881.8281},{"date":"2025-05-28","close":162898.8438},{"date":"2025-05-29","close":162418.6094},{"date":"2025-05-30","close":162322.5625},{"date":"2025-06-02","close":145898.2031},{"date":"2025-06-04","close":150316.4531},{"date":"2025-06-05","close":149355.9688},{"date":"2025-06-09","close":150412.5},{"date":"2025-06-10","close":151757.1875},{"date":"2025-06-11","close":153582.1094},{"date":"2025-06-12","close":152813.7188},{"date":"2025-06-13","close":151276.9375},{"date":"2025-06-16","close":153870.25},{"date":"2025-06-17","close":145706.1094},{"date":"2025-06-18","close":144073.2812},{"date":"2025-06-19","close":144745.6094},{"date":"2025-06-20","close":142632.5469},{"date":"2025-06-23","close":142248.3438},{"date":"2025-06-24","close":146474.5},{"date":"2025-06-25","close":144457.4688},{"date":"2025-06-26","close":143400.9375},{"date":"2025-06-27","close":141960.2031},{"date":"2025-06-30","close":149259.9062},{"date":"2025-07-01","close":151180.8906},{"date":"2025-07-02","close":148683.625},{"date":"2025-07-03","close":153293.9688},{"date":"2025-07-04","close":152333.4688},{"date":"2025-07-07","close":151949.2812},{"date":"2025-07-08","close":156751.7188},{"date":"2025-07-09","close":154446.5469},{"date":"2025-07-10","close":152717.6719},{"date":"2025-07-11","close":151469.0312},{"date":"2025-07-14","close":151757.1875},{"date":"2025-07-15","close":151180.8906},{"date":"2025-07-16","close":148875.7188},{"date":"2025-07-17","close":146570.5469},{"date":"2025-07-18","close":147627.0781},{"date":"2025-07-21","close":147338.9375},{"date":"2025-07-22","close":147915.2344},{"date":"2025-07-23","close":164051.4375},{"date":"2025-07-24","close":166164.5156},{"date":"2025-07-25","close":162514.6562},{"date":"2025-07-28","close":157616.1562},{"date":"2025-07-29","close":159345.0469},{"date":"2025-07-30","close":158288.5},{"date":"2025-07-31","close":145033.7656},{"date":"2025-08-01","close":139847.125},{"date":"2025-08-04","close":138982.6875},{"date":"2025-08-05","close":140807.6094},{"date":"2025-08-06","close":140903.6562},{"date":"2025-08-07","close":138790.5938},{"date":"2025-08-08","close":137926.1406},{"date":"2025-08-11","close":138118.25},{"date":"2025-08-12","close":138502.4375},{"date":"2025-08-13","close":136869.6094},{"date":"2025-08-14","close":137926.1406},{"date":"2025-08-18","close":135524.9219},{"date":"2025-08-19","close":132547.4062},{"date":"2025-08-20","close":129954.0938},{"date":"2025-08-21","close":131010.6328},{"date":"2025-08-22","close":131298.7812},{"date":"2025-08-25","close":131875.0781},{"date":"2025-08-26","close":132163.2188},{"date":"2025-08-27","close":129954.0938},{"date":"2025-08-28","close":130050.1406},{"date":"2025-08-29","close":128417.3125},{"date":"2025-09-01","close":126400.2891},{"date":"2025-09-02","close":126592.3828},{"date":"2025-09-03","close":127648.9219},{"date":"2025-09-04","close":126976.5781},{"date":"2025-09-05","close":125631.8984},{"date":"2025-09-08","close":126112.1406},{"date":"2025-09-09","close":127744.9688},{"date":"2025-09-10","close":130242.2422},{"date":"2025-09-11","close":128801.5078},{"date":"2025-09-12","close":129185.7031},{"date":"2025-09-15","close":129281.75},{"date":"2025-09-16","close":127841.0156},{"date":"2025-09-17","close":125920.0391},{"date":"2025-09-18","close":124095.1172},{"date":"2025-09-19","close":129300.0},{"date":"2025-09-22","close":121789.9453},{"date":"2025-09-23","close":121789.9453},{"date":"2025-09-24","close":120829.4531},{"date":"2025-09-25","close":121597.8438},{"date":"2025-09-26","close":120061.0625},{"date":"2025-09-29","close":122462.2812},{"date":"2025-09-30","close":120541.3047},{"date":"2025-10-01","close":119965.0156},{"date":"2025-10-02","close":119676.8672},{"date":"2025-10-10","close":117563.7891},{"date":"2025-10-13","close":119196.625},{"date":"2025-10-14","close":120253.1562},{"date":"2025-10-15","close":120733.4062},{"date":"2025-10-16","close":120637.3516},{"date":"2025-10-17","close":121117.6016},{"date":"2025-10-20","close":121405.75},{"date":"2025-10-21","close":120733.4062},{"date":"2025-10-22","close":122942.5312},{"date":"2025-10-23","close":125055.6016},{"date":"2025-10-24","close":124575.3594},{"date":"2025-10-27","close":124863.5078},{"date":"2025-10-28","close":124383.2578},{"date":"2025-10-29","close":125055.6016},{"date":"2025-10-30","close":121982.0391},{"date":"2025-10-31","close":121693.8906},{"date":"2025-11-03","close":120061.0625},{"date":"2025-11-04","close":119196.625},{"date":"2025-11-05","close":117179.5938},{"date":"2025-11-06","close":120061.0625},{"date":"2025-11-07","close":116219.1094},{"date":"2025-11-10","close":120445.2578},{"date":"2025-11-11","close":121789.9453},{"date":"2025-11-12","close":126112.1406},{"date":"2025-11-13","close":124767.4531},{"date":"2025-11-14","close":121501.7969},{"date":"2025-11-17","close":119484.7656},{"date":"2025-11-18","close":116507.2578},{"date":"2025-11-19","close":115066.5234},{"date":"2025-11-20","close":115162.5703},{"date":"2025-11-21","close":111704.8125},{"date":"2025-11-24","close":111032.4688},{"date":"2025-11-25","close":112953.4453},{"date":"2025-11-26","close":112569.25},{"date":"2025-11-27","close":114009.9844},{"date":"2025-11-28","close":114586.2812},{"date":"2025-12-01","close":113625.7891},{"date":"2025-12-02","close":115546.7656},{"date":"2025-12-03","close":115450.7188},{"date":"2025-12-04","close":115066.5234},{"date":"2025-12-05","close":115162.5703},{"date":"2025-12-08","close":114874.4219},{"date":"2025-12-09","close":114009.9844},{"date":"2025-12-10","close":114586.2812},{"date":"2025-12-11","close":114682.3281},{"date":"2025-12-12","close":117563.7891},{"date":"2025-12-15","close":117467.7422},{"date":"2025-12-16","close":113625.7891},{"date":"2025-12-17","close":115066.5234},{"date":"2025-12-18","close":113817.8906},{"date":"2025-12-19","close":113913.9375},{"date":"2025-12-22","close":114009.9844},{"date":"2025-12-23","close":112761.3516},{"date":"2025-12-24","close":115642.8125},{"date":"2025-12-26","close":116795.3984},{"date":"2025-12-29","close":113625.7891},{"date":"2025-12-30","close":112665.3047},{"date":"2026-01-02","close":112473.2031},{"date":"2026-01-05","close":112377.1562},{"date":"2026-01-06","close":111416.6641},{"date":"2026-01-07","close":109495.6875},{"date":"2026-01-08","close":108247.0547},{"date":"2026-01-09","close":111224.5703},{"date":"2026-01-12","close":111224.5703},{"date":"2026-01-13","close":111320.6172},{"date":"2026-01-14","close":111896.9062},{"date":"2026-01-15","close":112185.0547},{"date":"2026-01-16","close":111128.5156},{"date":"2026-01-19","close":112761.3516},{"date":"2026-01-20","close":112377.1562},{"date":"2026-01-21","close":112281.1016},{"date":"2026-01-22","close":115162.5703},{"date":"2026-01-23","close":114970.4766},{"date":"2026-01-26","close":116027.0078},{"date":"2026-01-27","close":114490.2266},{"date":"2026-01-28","close":113913.9375},{"date":"2026-01-29","close":114970.4766},{"date":"2026-01-30","close":116123.0625},{"date":"2026-02-02","close":111896.9062},{"date":"2026-02-03","close":113529.7422},{"date":"2026-02-04","close":119196.625},{"date":"2026-02-05","close":117563.7891},{"date":"2026-02-06","close":117563.7891},{"date":"2026-02-09","close":118524.2812},{"date":"2026-02-10","close":120157.1094},{"date":"2026-02-11","close":120541.3047},{"date":"2026-02-12","close":120829.4531},{"date":"2026-02-13","close":122078.0859},{"date":"2026-02-19","close":126304.2344},{"date":"2026-02-20","close":135236.7812},{"date":"2026-02-23","close":130914.5859},{"date":"2026-02-24","close":128033.1172},{"date":"2026-02-25","close":128897.5547},{"date":"2026-02-26","close":127937.0703},{"date":"2026-02-27","close":127552.875},{"date":"2026-03-03","close":124575.3594},{"date":"2026-03-04","close":112377.1562},{"date":"2026-03-05","close":118620.3281},{"date":"2026-03-06","close":120733.4062},{"date":"2026-03-09","close":127264.7266},{"date":"2026-03-10","close":127168.6797},{"date":"2026-03-11","close":128129.1641},{"date":"2026-03-12","close":132835.5625},{"date":"2026-03-13","close":132931.6094},{"date":"2026-03-16","close":132739.5156},{"date":"2026-03-17","close":133315.7969},{"date":"2026-03-18","close":132835.5625},{"date":"2026-03-19","close":133411.8594},{"date":"2026-03-20","close":142056.25},{"date":"2026-03-23","close":133219.75},{"date":"2026-03-24","close":134852.5781},{"date":"2026-03-25","close":133700.0},{"date":"2026-03-26","close":131700.0},{"date":"2026-03-27","close":129200.0},{"date":"2026-03-30","close":130100.0},{"date":"2026-03-31","close":124000.0},{"date":"2026-04-01","close":132900.0},{"date":"2026-04-02","close":136500.0},{"date":"2026-04-03","close":147600.0},{"date":"2026-04-06","close":148800.0},{"date":"2026-04-07","close":140200.0},{"date":"2026-04-08","close":141900.0},{"date":"2026-04-09","close":152400.0},{"date":"2026-04-10","close":156400.0},{"date":"2026-04-13","close":153000.0},{"date":"2026-04-14","close":148500.0},{"date":"2026-04-15","close":145600.0},{"date":"2026-04-16","close":147000.0},{"date":"2026-04-17","close":147600.0},{"date":"2026-04-20","close":147400.0},{"date":"2026-04-21","close":147500.0},{"date":"2026-04-22","close":148500.0},{"date":"2026-04-23","close":145300.0},{"date":"2026-04-24","close":154300.0},{"date":"2026-04-27","close":162600.0},{"date":"2026-04-28","close":183000.0},{"date":"2026-04-29","close":181200.0},{"date":"2026-04-30","close":177400.0},{"date":"2026-05-04","close":179800.0},{"date":"2026-05-06","close":179200.0},{"date":"2026-05-07","close":174000.0},{"date":"2026-05-08","close":174000.0},{"date":"2026-05-11","close":163100.0},{"date":"2026-05-12","close":156000.0},{"date":"2026-05-13","close":159600.0},{"date":"2026-05-14","close":163100.0},{"date":"2026-05-15","close":159400.0},{"date":"2026-05-18","close":153800.0},{"date":"2026-05-19","close":155600.0},{"date":"2026-05-20","close":148100.0},{"date":"2026-05-21","close":151800.0},{"date":"2026-05-22","close":156900.0},{"date":"2026-05-26","close":153100.0},{"date":"2026-05-27","close":147400.0},{"date":"2026-05-28","close":145000.0},{"date":"2026-05-29","close":142200.0},{"date":"2026-06-01","close":138000.0},{"date":"2026-06-02","close":136600.0},{"date":"2026-06-04","close":137700.0},{"date":"2026-06-05","close":135200.0},{"date":"2026-06-08","close":141000.0},{"date":"2026-06-09","close":137600.0},{"date":"2026-06-10","close":142200.0},{"date":"2026-06-11","close":139000.0},{"date":"2026-06-12","close":141200.0},{"date":"2026-06-15","close":146800.0},{"date":"2026-06-16","close":150000.0},{"date":"2026-06-17","close":146000.0},{"date":"2026-06-18","close":138800.0},{"date":"2026-06-19","close":135000.0},{"date":"2026-06-22","close":129100.0},{"date":"2026-06-23","close":127000.0},{"date":"2026-06-24","close":128700.0},{"date":"2026-06-25","close":121600.0},{"date":"2026-06-26","close":119600.0},{"date":"2026-06-29","close":125100.0},{"date":"2026-06-30","close":124900.0},{"date":"2026-07-01","close":125700.0},{"date":"2026-07-02","close":124700.0},{"date":"2026-07-03","close":123900.0},{"date":"2026-07-06","close":127500.0},{"date":"2026-07-07","close":123900.0},{"date":"2026-07-08","close":120600.0},{"date":"2026-07-09","close":118900.0},{"date":"2026-07-10","close":122500.0},{"date":"2026-07-13","close":120900.0},{"date":"2026-07-14","close":118500.0},{"date":"2026-07-15","close":124200.0},{"date":"2026-07-16","close":126400.0},{"date":"2026-07-20","close":123500.0},{"date":"2026-07-21","close":125200.0},{"date":"2026-07-22","close":126000.0},{"date":"2026-07-23","close":134100.0},{"date":"2026-07-24","close":134600.0},{"date":"2026-07-27","close":135400.0},{"date":"2026-07-28","close":128100.0},{"date":"2026-07-29","close":121100.0},{"date":"2026-07-30","close":123900.0},{"date":"2026-07-31","close":126400.0},{"date":"2026-08-03","close":130100.0},{"date":"2026-08-04","close":126500.0},{"date":"2026-08-05","close":129200.0},{"date":"2026-08-06","close":130600.0},{"date":"2026-08-07","close":132000.0},{"date":"2026-08-10","close":136300.0},{"date":"2026-08-11","close":138300.0},{"date":"2026-08-12","close":134200.0},{"date":"2026-08-13","close":133100.0},{"date":"2026-08-14","close":132800.0},{"date":"2026-08-18","close":135000.0},{"date":"2026-08-19","close":135600.0},{"date":"2026-08-20","close":139900.0},{"date":"2026-08-21","close":138500.0},{"date":"2026-08-24","close":138000.0},{"date":"2026-08-25","close":136600.0},{"date":"2026-08-26","close":138200.0},{"date":"2026-08-27","close":138900.0},{"date":"2026-08-28","close":139300.0},{"date":"2026-08-31","close":139000.0},{"date":"2026-09-01","close":139600.0},{"date":"2026-09-02","close":138500.0},{"date":"2026-09-03","close":147500.0},{"date":"2026-09-04","close":144700.0},{"date":"2026-09-07","close":145000.0},{"date":"2026-09-08","close":147300.0},{"date":"2026-09-09","close":147100.0},{"date":"2026-09-10","close":147900.0},{"date":"2026-09-11","close":150600.0},{"date":"2026-09-14","close":149500.0},{"date":"2026-09-15","close":145900.0},{"date":"2026-09-16","close":144500.0},{"date":"2026-09-17","close":146200.0},{"date":"2026-09-18","close":148000.0},{"date":"2026-09-21","close":147300.0},{"date":"2026-09-22","close":142500.0},{"date":"2026-09-23","close":139000.0},{"date":"2026-09-28","close":146200.0},{"date":"2026-09-29","close":146500.0},{"date":"2026-09-30","close":156000.0},{"date":"2026-10-01","close":147200.0},{"date":"2026-10-02","close":153700.0},{"date":"2026-10-06","close":154300.0},{"date":"2026-10-07","close":147300.0},{"date":"2026-10-08","close":143100.0},{"date":"2026-10-12","close":142400.0},{"date":"2026-10-13","close":140700.0},{"date":"2026-10-14","close":141600.0},{"date":"2026-10-15","close":132400.0},{"date":"2026-10-16","close":138100.0},{"date":"2026-10-19","close":140000.0},{"date":"2026-10-20","close":133100.0},{"date":"2026-10-21","close":131900.0},{"date":"2026-10-22","close":127500.0},{"date":"2026-10-23","close":124200.0}],"chart_data":[{"date":"2024-10-23","open":104915,"high":108431,"low":103712,"close":106395,"volume":5134,"rsi_14":41.03,"sma_20":115375.0,"sma_60":117846.67,"sma_120":124459.17},{"date":"2024-10-24","open":106303,"high":106303,"low":105563,"close":105563,"volume":1926,"rsi_14":41.74,"sma_20":115435.0,"sma_60":117545.0,"sma_120":124280.0},{"date":"2024-10-25","open":105933,"high":106303,"low":105100,"close":105100,"volume":2625,"rsi_14":34.55,"sma_20":115365.0,"sma_60":117271.67,"sma_120":124093.33},{"date":"2024-10-28","open":105748,"high":107876,"low":105008,"close":107783,"volume":7580,"rsi_14":44.19,"sma_20":115355.0,"sma_60":117058.33,"sma_120":123927.5},{"date":"2024-10-29","open":108246,"high":108246,"low":105840,"close":106488,"volume":4374,"rsi_14":43.18,"sma_20":115255.0,"sma_60":116828.33,"sma_120":123742.5},{"date":"2024-10-30","open":107691,"high":107691,"low":104545,"close":105470,"volume":4758,"rsi_14":43.51,"sma_20":115095.0,"sma_60":116580.0,"sma_120":123546.67},{"date":"2024-10-31","open":105378,"high":106025,"low":104360,"close":105285,"volume":3585,"rsi_14":47.5,"sma_20":114930.0,"sma_60":116356.67,"sma_120":123356.67},{"date":"2024-11-01","open":103990,"high":106673,"low":103990,"close":105840,"volume":1436,"rsi_14":51.64,"sma_20":114850.0,"sma_60":116150.0,"sma_120":123179.17},{"date":"2024-11-04","open":105378,"high":106025,"low":104360,"close":105470,"volume":6008,"rsi_14":44.74,"sma_20":114700.0,"sma_60":115900.0,"sma_120":123006.67},{"date":"2024-11-05","open":105563,"high":105840,"low":104360,"close":104545,"volume":4801,"rsi_14":43.59,"sma_20":114450.0,"sma_60":115685.0,"sma_120":122825.0},{"date":"2024-11-06","open":104822,"high":108708,"low":104452,"close":108616,"volume":10035,"rsi_14":60.9,"sma_20":114475.0,"sma_60":115675.0,"sma_120":122686.67},{"date":"2024-11-07","open":108986,"high":113704,"low":108246,"close":113334,"volume":25119,"rsi_14":71.22,"sma_20":114815.0,"sma_60":115730.0,"sma_120":122593.33},{"date":"2024-11-08","open":112039,"high":113612,"low":110929,"close":111114,"volume":8221,"rsi_14":64.32,"sma_20":115100.0,"sma_60":115731.67,"sma_120":122471.67},{"date":"2024-11-11","open":110189,"high":112039,"low":109171,"close":110281,"volume":5214,"rsi_14":62.39,"sma_20":115360.0,"sma_60":115721.67,"sma_120":122340.83},{"date":"2024-11-12","open":111114,"high":111114,"low":105563,"close":106395,"volume":7214,"rsi_14":50.0,"sma_20":115350.0,"sma_60":115636.67,"sma_120":122168.33},{"date":"2024-11-13","open":105470,"high":107043,"low":103620,"close":103805,"volume":6085,"rsi_14":46.59,"sma_20":115235.0,"sma_60":115498.33,"sma_120":121995.0},{"date":"2024-11-14","open":104267,"high":104822,"low":101584,"close":101584,"volume":4559,"rsi_14":43.62,"sma_20":115025.0,"sma_60":115376.67,"sma_120":121801.67},{"date":"2024-11-15","open":101769,"high":102602,"low":100012,"close":101307,"volume":6410,"rsi_14":37.13,"sma_20":114810.0,"sma_60":115221.67,"sma_120":121600.83},{"date":"2024-11-18","open":100382,"high":105008,"low":100382,"close":103897,"volume":4916,"rsi_14":45.1,"sma_20":114745.0,"sma_60":115093.33,"sma_120":121429.17},{"date":"2024-11-19","open":104545,"high":109541,"low":103527,"close":107135,"volume":8565,"rsi_14":52.9,"sma_20":114865.0,"sma_60":115041.67,"sma_120":121290.0},{"date":"2024-11-20","open":108153,"high":108153,"low":105193,"close":106673,"volume":2462,"rsi_14":52.4,"sma_20":114880.0,"sma_60":114980.0,"sma_120":121146.67},{"date":"2024-11-21","open":106488,"high":108246,"low":105563,"close":106580,"volume":2804,"rsi_14":51.3,"sma_20":114935.0,"sma_60":114946.67,"sma_120":121008.33},{"date":"2024-11-22","open":107135,"high":109078,"low":106395,"close":108153,"volume":3484,"rsi_14":54.52,"sma_20":115100.0,"sma_60":114953.33,"sma_120":120881.67},{"date":"2024-11-25","open":108153,"high":110559,"low":108153,"close":108523,"volume":2824,"rsi_14":56.83,"sma_20":115140.0,"sma_60":114956.67,"sma_120":120767.5},{"date":"2024-11-26","open":109726,"high":110466,"low":108061,"close":109541,"volume":5541,"rsi_14":51.77,"sma_20":115305.0,"sma_60":114966.67,"sma_120":120675.83},{"date":"2024-11-27","open":109541,"high":110559,"low":108338,"close":108708,"volume":3049,"rsi_14":39.58,"sma_20":115480.0,"sma_60":114940.0,"sma_120":120587.5},{"date":"2024-11-28","open":109448,"high":110651,"low":108523,"close":109356,"volume":2748,"rsi_14":45.74,"sma_20":115700.0,"sma_60":114933.33,"sma_120":120466.67},{"date":"2024-11-29","open":109356,"high":109911,"low":107043,"close":107876,"volume":4353,"rsi_14":44.35,"sma_20":115810.0,"sma_60":114918.33,"sma_120":120350.83},{"date":"2024-12-02","open":108708,"high":108708,"low":107783,"close":107968,"volume":2225,"rsi_14":54.5,"sma_20":115945.0,"sma_60":114913.33,"sma_120":120171.67},{"date":"2024-12-03","open":109356,"high":110096,"low":108061,"close":110096,"volume":2906,"rsi_14":68.48,"sma_20":116245.0,"sma_60":114951.67,"sma_120":120060.0},{"date":"2024-12-04","open":108986,"high":110096,"low":106950,"close":107043,"volume":5865,"rsi_14":65.28,"sma_20":116160.0,"sma_60":114928.33,"sma_120":119920.83},{"date":"2024-12-05","open":106488,"high":108523,"low":105840,"close":107043,"volume":3336,"rsi_14":66.32,"sma_20":115820.0,"sma_60":114940.0,"sma_120":119801.67},{"date":"2024-12-06","open":108708,"high":108708,"low":105100,"close":107783,"volume":2591,"rsi_14":62.35,"sma_20":115640.0,"sma_60":114995.0,"sma_120":119696.67},{"date":"2024-12-09","open":103620,"high":108523,"low":102695,"close":103712,"volume":3341,"rsi_14":39.66,"sma_20":115285.0,"sma_60":114996.67,"sma_120":119556.67},{"date":"2024-12-10","open":102972,"high":109078,"low":102972,"close":108338,"volume":7001,"rsi_14":54.02,"sma_20":115390.0,"sma_60":115078.33,"sma_120":119452.5},{"date":"2024-12-11","open":108801,"high":109818,"low":107413,"close":108616,"volume":3191,"rsi_14":54.87,"sma_20":115650.0,"sma_60":115188.33,"sma_120":119367.5},{"date":"2024-12-12","open":109356,"high":109633,"low":107783,"close":109633,"volume":4104,"rsi_14":53.64,"sma_20":116085.0,"sma_60":115343.33,"sma_120":119294.17},{"date":"2024-12-13","open":110003,"high":110651,"low":109263,"close":110651,"volume":3053,"rsi_14":55.07,"sma_20":116590.0,"sma_60":115490.0,"sma_120":119211.67},{"date":"2024-12-16","open":110651,"high":111484,"low":110189,"close":111021,"volume":4015,"rsi_14":53.64,"sma_20":116975.0,"sma_60":115625.0,"sma_120":119135.0},{"date":"2024-12-17","open":111761,"high":115462,"low":111576,"close":112686,"volume":15743,"rsi_14":59.39,"sma_20":117275.0,"sma_60":115795.0,"sma_120":119084.17},{"date":"2024-12-18","open":112686,"high":113797,"low":111484,"close":112409,"volume":2808,"rsi_14":57.33,"sma_20":117585.0,"sma_60":115946.67,"sma_120":119036.67},{"date":"2024-12-19","open":111947,"high":113706,"low":110372,"close":111669,"volume":4155,"rsi_14":59.17,"sma_20":117855.0,"sma_60":116075.0,"sma_120":118986.67},{"date":"2024-12-20","open":111669,"high":112224,"low":109541,"close":109541,"volume":4604,"rsi_14":53.56,"sma_20":117930.0,"sma_60":116131.67,"sma_120":118925.83},{"date":"2024-12-23","open":109633,"high":112039,"low":109633,"close":112039,"volume":1617,"rsi_14":54.32,"sma_20":118120.0,"sma_60":116205.0,"sma_120":118890.0},{"date":"2024-12-24","open":112409,"high":112964,"low":111021,"close":111021,"volume":1901,"rsi_14":59.73,"sma_20":118200.0,"sma_60":116253.33,"sma_120":118835.83},{"date":"2024-12-26","open":112131,"high":112131,"low":110466,"close":110559,"volume":5621,"rsi_14":58.41,"sma_20":118300.0,"sma_60":116291.67,"sma_120":118779.17},{"date":"2024-12-27","open":109448,"high":111299,"low":107876,"close":109171,"volume":3096,"rsi_14":53.22,"sma_20":118290.0,"sma_60":116306.67,"sma_120":118719.17},{"date":"2024-12-30","open":109263,"high":112501,"low":108153,"close":111669,"volume":5266,"rsi_14":69.91,"sma_20":118495.0,"sma_60":116385.0,"sma_120":118670.83},{"date":"2025-01-02","open":111484,"high":112409,"low":109448,"close":109911,"volume":3333,"rsi_14":54.59,"sma_20":118600.0,"sma_60":116415.0,"sma_120":118601.67},{"date":"2025-01-03","open":111576,"high":111576,"low":109171,"close":110836,"volume":2696,"rsi_14":56.25,"sma_20":118640.0,"sma_60":116445.0,"sma_120":118536.67},{"date":"2025-01-06","open":111854,"high":111854,"low":110281,"close":111021,"volume":3136,"rsi_14":54.1,"sma_20":118855.0,"sma_60":116496.67,"sma_120":118483.33},{"date":"2025-01-07","open":110929,"high":113797,"low":110651,"close":113149,"volume":6964,"rsi_14":56.92,"sma_20":119185.0,"sma_60":116606.67,"sma_120":118459.17},{"date":"2025-01-08","open":113797,"high":113797,"low":109171,"close":111021,"volume":7581,"rsi_14":50.0,"sma_20":119360.0,"sma_60":116700.0,"sma_120":118418.33},{"date":"2025-01-09","open":110744,"high":111854,"low":109448,"close":109633,"volume":4020,"rsi_14":42.18,"sma_20":119680.0,"sma_60":116775.0,"sma_120":118364.17},{"date":"2025-01-10","open":109818,"high":111484,"low":109726,"close":110466,"volume":4308,"rsi_14":45.16,"sma_20":119795.0,"sma_60":116845.0,"sma_120":118317.5},{"date":"2025-01-13","open":110466,"high":113612,"low":104545,"close":112501,"volume":7881,"rsi_14":52.17,"sma_20":120005.0,"sma_60":116963.33,"sma_120":118269.17},{"date":"2025-01-14","open":113057,"high":113149,"low":109448,"close":111114,"volume":6243,"rsi_14":53.81,"sma_20":120085.0,"sma_60":117065.0,"sma_120":118210.0},{"date":"2025-01-15","open":111114,"high":113057,"low":110466,"close":110744,"volume":3270,"rsi_14":46.5,"sma_20":120090.0,"sma_60":117163.33,"sma_120":118075.0},{"date":"2025-01-16","open":111946,"high":113797,"low":110559,"close":113704,"volume":10023,"rsi_14":56.56,"sma_20":120235.0,"sma_60":117318.33,"sma_120":117946.67},{"date":"2025-01-17","open":116572,"high":123419,"low":114814,"close":123141,"volume":42567,"rsi_14":71.38,"sma_20":120800.0,"sma_60":117646.67,"sma_120":117906.67},{"date":"2025-01-20","open":123141,"high":133966,"low":122586,"close":130450,"volume":65581,"rsi_14":80.1,"sma_20":121775.0,"sma_60":118080.0,"sma_120":117963.33},{"date":"2025-01-21","open":133225,"high":137389,"low":126009,"close":135261,"volume":55970,"rsi_14":81.33,"sma_20":123055.0,"sma_60":118615.0,"sma_120":118080.0},{"date":"2025-01-22","open":135261,"high":136001,"low":130912,"close":132670,"volume":28105,"rsi_14":79.57,"sma_20":124305.0,"sma_60":119111.67,"sma_120":118191.67},{"date":"2025-01-23","open":133225,"high":135908,"low":126564,"close":126842,"volume":22509,"rsi_14":68.44,"sma_20":125105.0,"sma_60":119455.0,"sma_120":118256.67},{"date":"2025-01-24","open":126842,"high":133318,"low":125176,"close":131375,"volume":25805,"rsi_14":71.32,"sma_20":126205.0,"sma_60":119903.33,"sma_120":118365.83},{"date":"2025-01-31","open":129525,"high":130912,"low":125917,"close":127582,"volume":14481,"rsi_14":64.61,"sma_20":127125.0,"sma_60":120301.67,"sma_120":118440.83},{"date":"2025-02-03","open":125361,"high":133873,"low":124899,"close":133873,"volume":33814,"rsi_14":71.33,"sma_20":128460.0,"sma_60":120816.67,"sma_120":118586.67},{"date":"2025-02-04","open":133873,"high":137944,"low":131560,"close":132300,"volume":19334,"rsi_14":71.08,"sma_20":129575.0,"sma_60":121293.33,"sma_120":118721.67},{"date":"2025-02-05","open":131468,"high":142015,"low":128229,"close":133688,"volume":108861,"rsi_14":71.38,"sma_20":130860.0,"sma_60":121801.67,"sma_120":118850.83},{"date":"2025-02-06","open":133595,"high":136649,"low":130912,"close":136001,"volume":34886,"rsi_14":71.53,"sma_20":132220.0,"sma_60":122368.33,"sma_120":119026.67},{"date":"2025-02-07","open":135076,"high":135076,"low":130450,"close":130727,"volume":18534,"rsi_14":66.77,"sma_20":133285.0,"sma_60":122766.67,"sma_120":119220.83},{"date":"2025-02-10","open":126842,"high":133225,"low":126842,"close":132393,"volume":23699,"rsi_14":68.11,"sma_20":134325.0,"sma_60":123110.0,"sma_120":119420.0},{"date":"2025-02-11","open":132208,"high":135538,"low":124529,"close":126194,"volume":45574,"rsi_14":59.91,"sma_20":135145.0,"sma_60":123381.67,"sma_120":119556.67},{"date":"2025-02-12","open":127767,"high":127859,"low":121013,"close":122678,"volume":36169,"rsi_14":49.59,"sma_20":135850.0,"sma_60":123605.0,"sma_120":119663.33},{"date":"2025-02-13","open":122123,"high":130727,"low":121661,"close":128414,"volume":23032,"rsi_14":48.17,"sma_20":136820.0,"sma_60":124001.67,"sma_120":119819.17},{"date":"2025-02-14","open":130912,"high":131283,"low":128322,"close":129432,"volume":8035,"rsi_14":44.36,"sma_20":137735.0,"sma_60":124463.33,"sma_120":119980.83},{"date":"2025-02-17","open":129987,"high":137296,"low":128600,"close":135816,"volume":24650,"rsi_14":52.83,"sma_20":139070.0,"sma_60":125080.0,"sma_120":120228.33},{"date":"2025-02-18","open":135816,"high":136926,"low":133781,"close":136001,"volume":11165,"rsi_14":59.18,"sma_20":140435.0,"sma_60":125705.0,"sma_120":120463.33},{"date":"2025-02-19","open":134983,"high":136001,"low":132115,"close":133688,"volume":11417,"rsi_14":52.43,"sma_20":141515.0,"sma_60":126241.67,"sma_120":120667.5},{"date":"2025-02-20","open":133688,"high":139702,"low":132578,"close":138314,"volume":22440,"rsi_14":61.07,"sma_20":142335.0,"sma_60":126803.33,"sma_120":120922.5},{"date":"2025-02-21","open":140904,"high":151266,"low":139332,"close":144050,"volume":50794,"rsi_14":60.62,"sma_20":143070.0,"sma_60":127476.67,"sma_120":121228.33},{"date":"2025-02-24","open":142847,"high":145068,"low":135538,"close":144698,"volume":27752,"rsi_14":63.19,"sma_20":143580.0,"sma_60":128163.33,"sma_120":121555.0},{"date":"2025-02-25","open":144605,"high":148953,"low":144328,"close":146363,"volume":26494,"rsi_14":63.41,"sma_20":144320.0,"sma_60":128851.67,"sma_120":121902.5},{"date":"2025-02-26","open":147843,"high":149416,"low":145253,"close":148306,"volume":15870,"rsi_14":63.12,"sma_20":145480.0,"sma_60":129568.33,"sma_120":122262.5},{"date":"2025-02-27","open":150249,"high":150249,"low":146178,"close":148306,"volume":8858,"rsi_14":71.11,"sma_20":146395.0,"sma_60":130266.67,"sma_120":122616.67},{"date":"2025-02-28","open":148306,"high":152192,"low":142755,"close":148676,"volume":34769,"rsi_14":70.18,"sma_20":147535.0,"sma_60":130986.67,"sma_120":122963.33},{"date":"2025-03-04","open":148676,"high":174858,"low":147103,"close":163386,"volume":118217,"rsi_14":88.07,"sma_20":149130.0,"sma_60":131960.0,"sma_120":123446.67},{"date":"2025-03-05","open":163386,"high":175691,"low":160703,"close":167179,"volume":144374,"rsi_14":95.29,"sma_20":151015.0,"sma_60":133028.33,"sma_120":123973.33},{"date":"2025-03-06","open":176524,"high":201226,"low":173008,"close":183185,"volume":236152,"rsi_14":96.11,"sma_20":153690.0,"sma_60":134383.33,"sma_120":124648.33},{"date":"2025-03-07","open":183185,"high":187811,"low":173378,"close":180039,"volume":86608,"rsi_14":91.13,"sma_20":156070.0,"sma_60":135643.33,"sma_120":125297.5},{"date":"2025-03-10","open":180594,"high":181612,"low":175136,"close":180502,"volume":38327,"rsi_14":90.18,"sma_20":158760.0,"sma_60":136966.67,"sma_120":125947.5},{"date":"2025-03-11","open":174396,"high":182260,"low":174118,"close":179022,"volume":44581,"rsi_14":87.8,"sma_20":161280.0,"sma_60":138263.33,"sma_120":126601.67},{"date":"2025-03-12","open":184295,"high":192437,"low":176431,"close":179207,"volume":95644,"rsi_14":91.55,"sma_20":164145.0,"sma_60":139550.0,"sma_120":127272.5},{"date":"2025-03-13","open":179207,"high":195675,"low":174858,"close":186423,"volume":94277,"rsi_14":91.94,"sma_20":167590.0,"sma_60":141040.0,"sma_120":128018.33},{"date":"2025-03-14","open":189661,"high":197063,"low":185035,"close":188736,"volume":52423,"rsi_14":91.42,"sma_20":170850.0,"sma_60":142488.33,"sma_120":128783.33},{"date":"2025-03-17","open":188736,"high":191512,"low":183277,"close":189199,"volume":35673,"rsi_14":91.39,"sma_20":174080.0,"sma_60":143940.0,"sma_120":129564.17},{"date":"2025-03-18","open":191974,"high":193824,"low":187811,"close":193362,"volume":42836,"rsi_14":91.78,"sma_20":177190.0,"sma_60":145448.33,"sma_120":130395.83},{"date":"2025-03-19","open":194750,"high":195675,"low":184295,"close":190586,"volume":48171,"rsi_14":87.03,"sma_20":180140.0,"sma_60":146888.33,"sma_120":131189.17},{"date":"2025-03-20","open":191974,"high":194287,"low":185960,"close":189661,"volume":27310,"rsi_14":85.65,"sma_20":183165.0,"sma_60":148305.0,"sma_120":131965.0},{"date":"2025-03-21","open":191049,"high":194750,"low":183648,"close":190124,"volume":51470,"rsi_14":85.67,"sma_20":185965.0,"sma_60":149700.0,"sma_120":132747.5},{"date":"2025-03-24","open":191512,"high":193362,"low":181335,"close":191512,"volume":46837,"rsi_14":81.4,"sma_20":188530.0,"sma_60":151125.0,"sma_120":133535.83},{"date":"2025-03-25","open":194287,"high":200763,"low":171158,"close":171620,"volume":101106,"rsi_14":53.65,"sma_20":189985.0,"sma_60":152206.67,"sma_120":134140.83},{"date":"2025-03-26","open":171713,"high":179669,"low":166624,"close":176154,"volume":52252,"rsi_14":42.88,"sma_20":191595.0,"sma_60":153406.67,"sma_120":134769.17},{"date":"2025-03-27","open":179515,"high":181244,"low":172984,"close":175769,"volume":42646,"rsi_14":39.9,"sma_20":192730.0,"sma_60":154438.33,"sma_120":135321.67},{"date":"2025-03-28","open":173272,"high":179035,"low":168278,"close":175769,"volume":32783,"rsi_14":39.37,"sma_20":193865.0,"sma_60":155488.33,"sma_120":135870.83},{"date":"2025-03-31","open":171927,"high":177306,"low":170103,"close":175769,"volume":17561,"rsi_14":40.51,"sma_20":194980.0,"sma_60":156546.67,"sma_120":136419.17},{"date":"2025-04-01","open":178843,"high":181628,"low":173944,"close":181148,"volume":23474,"rsi_14":45.8,"sma_20":195580.0,"sma_60":157723.33,"sma_120":137015.0},{"date":"2025-04-02","open":181148,"high":182013,"low":173464,"close":173848,"volume":11603,"rsi_14":33.06,"sma_20":195595.0,"sma_60":158728.33,"sma_120":137556.67},{"date":"2025-04-03","open":171927,"high":184894,"low":170967,"close":182493,"volume":30236,"rsi_14":39.55,"sma_20":195195.0,"sma_60":159915.0,"sma_120":138165.0},{"date":"2025-04-04","open":181724,"high":182013,"low":172408,"close":174329,"volume":24136,"rsi_14":34.67,"sma_20":194540.0,"sma_60":160943.33,"sma_120":138694.17},{"date":"2025-04-07","open":168374,"high":170679,"low":162323,"close":164340,"volume":25695,"rsi_14":26.58,"sma_20":193340.0,"sma_60":161795.0,"sma_120":139145.83},{"date":"2025-04-08","open":166357,"high":170487,"low":165108,"close":166837,"volume":12707,"rsi_14":29.94,"sma_20":192350.0,"sma_60":162651.67,"sma_120":139629.17},{"date":"2025-04-09","open":180380,"high":184030,"low":171447,"close":173944,"volume":56839,"rsi_14":36.25,"sma_20":191720.0,"sma_60":163670.0,"sma_120":140185.0},{"date":"2025-04-10","open":176154,"high":183453,"low":174809,"close":181917,"volume":27042,"rsi_14":41.5,"sma_20":191115.0,"sma_60":164851.67,"sma_120":140813.33},{"date":"2025-04-11","open":179611,"high":180188,"low":175769,"close":178171,"volume":13807,"rsi_14":38.93,"sma_20":190190.0,"sma_60":165953.33,"sma_120":141399.17},{"date":"2025-04-14","open":180764,"high":183453,"low":177498,"close":180860,"volume":19655,"rsi_14":51.79,"sma_20":189380.0,"sma_60":167065.0,"sma_120":142014.17},{"date":"2025-04-15","open":186911,"high":190177,"low":181052,"close":187199,"volume":40623,"rsi_14":52.81,"sma_20":188675.0,"sma_60":168311.67,"sma_120":142688.33},{"date":"2025-04-16","open":187487,"high":187487,"low":179323,"close":179323,"volume":25612,"rsi_14":52.29,"sma_20":187710.0,"sma_60":169428.33,"sma_120":143295.83},{"date":"2025-04-17","open":178171,"high":181244,"low":174809,"close":179419,"volume":20332,"rsi_14":52.35,"sma_20":186800.0,"sma_60":170493.33,"sma_120":143905.83},{"date":"2025-04-18","open":179419,"high":180380,"low":175673,"close":179419,"volume":10583,"rsi_14":52.35,"sma_20":185865.0,"sma_60":171388.33,"sma_120":144517.5},{"date":"2025-04-21","open":177594,"high":179419,"low":172023,"close":172792,"volume":15377,"rsi_14":44.71,"sma_20":184510.0,"sma_60":172036.67,"sma_120":145058.33},{"date":"2025-04-22","open":170871,"high":178651,"low":170679,"close":172792,"volume":23335,"rsi_14":49.26,"sma_20":184230.0,"sma_60":172598.33,"sma_120":145606.67},{"date":"2025-04-23","open":175577,"high":177018,"low":171447,"close":175193,"volume":14036,"rsi_14":44.43,"sma_20":183830.0,"sma_60":173248.33,"sma_120":146180.0},{"date":"2025-04-24","open":175289,"high":177210,"low":172120,"close":173560,"volume":7579,"rsi_14":49.35,"sma_20":183715.0,"sma_60":173975.0,"sma_120":146715.0},{"date":"2025-04-25","open":174617,"high":179611,"low":170679,"close":172216,"volume":20773,"rsi_14":57.82,"sma_20":183530.0,"sma_60":174596.67,"sma_120":147250.0},{"date":"2025-04-28","open":172023,"high":174233,"low":169718,"close":171255,"volume":13720,"rsi_14":54.53,"sma_20":183295.0,"sma_60":175270.0,"sma_120":147785.83},{"date":"2025-04-29","open":171255,"high":173560,"low":169046,"close":172600,"volume":8026,"rsi_14":48.44,"sma_20":182850.0,"sma_60":175853.33,"sma_120":148335.0},{"date":"2025-04-30","open":171351,"high":172696,"low":167509,"close":170006,"volume":9115,"rsi_14":34.18,"sma_20":182650.0,"sma_60":176420.0,"sma_120":148856.67},{"date":"2025-05-02","open":170006,"high":171255,"low":168662,"close":169430,"volume":8594,"rsi_14":37.33,"sma_20":181970.0,"sma_60":176951.67,"sma_120":149376.67},{"date":"2025-05-07","open":169526,"high":170583,"low":163955,"close":166645,"volume":15058,"rsi_14":29.44,"sma_20":181570.0,"sma_60":177393.33,"sma_120":149880.83},{"date":"2025-05-08","open":168278,"high":168950,"low":165300,"close":167317,"volume":7653,"rsi_14":15.61,"sma_20":181725.0,"sma_60":177941.67,"sma_120":150354.17},{"date":"2025-05-09","open":167029,"high":170871,"low":166068,"close":166261,"volume":7978,"rsi_14":20.43,"sma_20":181695.0,"sma_60":178441.67,"sma_120":150775.83},{"date":"2025-05-12","open":165684,"high":171927,"low":161554,"close":163667,"volume":17053,"rsi_14":17.97,"sma_20":181160.0,"sma_60":179008.33,"sma_120":151195.0},{"date":"2025-05-13","open":164051,"high":165108,"low":162034,"close":164916,"volume":8093,"rsi_14":21.93,"sma_20":180275.0,"sma_60":179660.0,"sma_120":151632.5},{"date":"2025-05-14","open":164724,"high":166645,"low":161362,"close":165396,"volume":7385,"rsi_14":31.22,"sma_20":179610.0,"sma_60":180216.67,"sma_120":152109.17},{"date":"2025-05-15","open":165108,"high":165108,"low":160498,"close":161842,"volume":13775,"rsi_14":26.45,"sma_20":178620.0,"sma_60":180693.33,"sma_120":152578.33},{"date":"2025-05-16","open":161842,"high":163955,"low":159921,"close":160978,"volume":8086,"rsi_14":17.26,"sma_20":177255.0,"sma_60":181040.0,"sma_120":153060.0},{"date":"2025-05-19","open":160498,"high":161170,"low":156175,"close":158096,"volume":10844,"rsi_14":16.32,"sma_20":176150.0,"sma_60":181333.33,"sma_120":153519.17},{"date":"2025-05-20","open":158961,"high":161266,"low":156079,"close":157712,"volume":8049,"rsi_14":17.03,"sma_20":175020.0,"sma_60":181661.67,"sma_120":153951.67},{"date":"2025-05-21","open":160402,"high":160402,"low":157520,"close":157520,"volume":5120,"rsi_14":17.65,"sma_20":173880.0,"sma_60":181903.33,"sma_120":154353.33},{"date":"2025-05-22","open":157520,"high":157616,"low":152718,"close":153198,"volume":9374,"rsi_14":9.92,"sma_20":172860.0,"sma_60":181966.67,"sma_120":154721.67},{"date":"2025-05-23","open":153198,"high":157520,"low":151949,"close":155695,"volume":6978,"rsi_14":20.32,"sma_20":171970.0,"sma_60":182061.67,"sma_120":155112.5},{"date":"2025-05-26","open":153870,"high":160017,"low":153870,"close":159729,"volume":10903,"rsi_14":32.4,"sma_20":171165.0,"sma_60":182196.67,"sma_120":155524.17},{"date":"2025-05-27","open":159825,"high":163955,"low":158961,"close":160882,"volume":11088,"rsi_14":38.89,"sma_20":170505.0,"sma_60":182316.67,"sma_120":155942.5},{"date":"2025-05-28","open":160882,"high":163571,"low":158769,"close":162899,"volume":7664,"rsi_14":41.9,"sma_20":170020.0,"sma_60":182471.67,"sma_120":156369.17},{"date":"2025-05-29","open":162899,"high":165972,"low":161842,"close":162419,"volume":11231,"rsi_14":42.81,"sma_20":169560.0,"sma_60":182611.67,"sma_120":156799.17},{"date":"2025-05-30","open":162419,"high":165972,"low":160017,"close":162323,"volume":7278,"rsi_14":47.22,"sma_20":169025.0,"sma_60":182485.0,"sma_120":157222.5},{"date":"2025-06-02","open":159921,"high":159921,"low":141864,"close":145898,"volume":91957,"rsi_14":25.85,"sma_20":167770.0,"sma_60":182005.0,"sma_120":157516.67},{"date":"2025-06-04","open":145034,"high":152622,"low":145034,"close":150316,"volume":38071,"rsi_14":32.59,"sma_20":166775.0,"sma_60":181313.33,"sma_120":157848.33},{"date":"2025-06-05","open":150316,"high":151757,"low":147819,"close":149356,"volume":14030,"rsi_14":34.67,"sma_20":165875.0,"sma_60":180661.67,"sma_120":158152.5},{"date":"2025-06-09","open":149548,"high":151949,"low":148684,"close":150412,"volume":19034,"rsi_14":37.09,"sma_20":164995.0,"sma_60":180020.0,"sma_120":158493.33},{"date":"2025-06-10","open":150989,"high":152526,"low":148684,"close":151757,"volume":13960,"rsi_14":41.95,"sma_20":164240.0,"sma_60":179428.33,"sma_120":158845.83},{"date":"2025-06-11","open":154639,"high":155311,"low":151661,"close":153582,"volume":21173,"rsi_14":44.94,"sma_20":163715.0,"sma_60":178865.0,"sma_120":159207.5},{"date":"2025-06-12","open":154639,"high":155023,"low":152333,"close":152814,"volume":18211,"rsi_14":44.32,"sma_20":163085.0,"sma_60":178158.33,"sma_120":159599.17},{"date":"2025-06-13","open":152814,"high":153582,"low":146474,"close":151277,"volume":34224,"rsi_14":47.51,"sma_20":162350.0,"sma_60":177383.33,"sma_120":159935.83},{"date":"2025-06-16","open":152622,"high":156175,"low":152045,"close":153870,"volume":27458,"rsi_14":47.64,"sma_20":161935.0,"sma_60":176645.0,"sma_120":160292.5},{"date":"2025-06-17","open":153870,"high":153870,"low":145130,"close":145706,"volume":29466,"rsi_14":33.63,"sma_20":161140.0,"sma_60":175690.0,"sma_120":160569.17},{"date":"2025-06-18","open":145418,"high":147147,"low":143689,"close":144073,"volume":14836,"rsi_14":30.6,"sma_20":160410.0,"sma_60":174756.67,"sma_120":160822.5},{"date":"2025-06-19","open":143689,"high":145514,"low":142536,"close":144746,"volume":12039,"rsi_14":28.38,"sma_20":159735.0,"sma_60":173851.67,"sma_120":161078.33},{"date":"2025-06-20","open":145034,"high":145130,"low":142344,"close":142633,"volume":17744,"rsi_14":27.31,"sma_20":158960.0,"sma_60":172901.67,"sma_120":161300.83},{"date":"2025-06-23","open":142152,"high":143017,"low":140231,"close":142248,"volume":17449,"rsi_14":27.13,"sma_20":158390.0,"sma_60":171920.0,"sma_120":161522.5},{"date":"2025-06-24","open":142633,"high":147051,"low":142633,"close":146474,"volume":22784,"rsi_14":50.91,"sma_20":157910.0,"sma_60":171370.0,"sma_120":161788.33},{"date":"2025-06-25","open":146474,"high":147723,"low":144457,"close":144457,"volume":11753,"rsi_14":40.0,"sma_20":157115.0,"sma_60":170703.33,"sma_120":162055.0},{"date":"2025-06-26","open":145802,"high":146186,"low":141288,"close":143401,"volume":9599,"rsi_14":39.87,"sma_20":156205.0,"sma_60":170141.67,"sma_120":162290.0},{"date":"2025-06-27","open":143401,"high":144554,"low":140904,"close":141960,"volume":7865,"rsi_14":35.81,"sma_20":155115.0,"sma_60":169555.0,"sma_120":162521.67},{"date":"2025-06-30","open":143209,"high":150220,"low":143209,"close":149260,"volume":25231,"rsi_14":46.51,"sma_20":154430.0,"sma_60":169095.0,"sma_120":162820.83},{"date":"2025-07-01","open":150701,"high":153294,"low":147627,"close":151181,"volume":16072,"rsi_14":46.65,"sma_20":153850.0,"sma_60":168575.0,"sma_120":163149.17},{"date":"2025-07-02","open":148972,"high":150701,"low":145994,"close":148684,"volume":12032,"rsi_14":44.5,"sma_20":153995.0,"sma_60":168138.33,"sma_120":163433.33},{"date":"2025-07-03","open":148684,"high":155791,"low":148684,"close":153294,"volume":16134,"rsi_14":52.48,"sma_20":154150.0,"sma_60":167631.67,"sma_120":163773.33},{"date":"2025-07-04","open":157040,"high":159729,"low":151949,"close":152333,"volume":19855,"rsi_14":48.03,"sma_20":154305.0,"sma_60":167250.0,"sma_120":164096.67},{"date":"2025-07-07","open":152333,"high":153006,"low":150028,"close":151949,"volume":9312,"rsi_14":60.0,"sma_20":154385.0,"sma_60":167035.0,"sma_120":164415.0},{"date":"2025-07-08","open":150797,"high":158000,"low":149452,"close":156752,"volume":22388,"rsi_14":68.44,"sma_20":154645.0,"sma_60":166860.0,"sma_120":164755.83},{"date":"2025-07-09","open":155599,"high":155599,"low":152526,"close":154447,"volume":11015,"rsi_14":63.47,"sma_20":154690.0,"sma_60":166521.67,"sma_120":165095.83},{"date":"2025-07-10","open":153678,"high":154254,"low":151469,"close":152718,"volume":10326,"rsi_14":64.15,"sma_20":154685.0,"sma_60":166015.0,"sma_120":165433.33},{"date":"2025-07-11","open":152430,"high":153774,"low":150124,"close":151469,"volume":10142,"rsi_14":62.63,"sma_20":154695.0,"sma_60":165551.67,"sma_120":165752.5},{"date":"2025-07-14","open":150605,"high":151853,"low":148972,"close":151757,"volume":13568,"rsi_14":58.11,"sma_20":154585.0,"sma_60":165046.67,"sma_120":166055.83},{"date":"2025-07-15","open":151757,"high":151757,"low":149452,"close":151181,"volume":5152,"rsi_14":60.8,"sma_20":154870.0,"sma_60":164421.67,"sma_120":166366.67},{"date":"2025-07-16","open":151181,"high":153054,"low":148107,"close":148876,"volume":12875,"rsi_14":58.46,"sma_20":155120.0,"sma_60":163893.33,"sma_120":166660.83},{"date":"2025-07-17","open":148972,"high":148972,"low":145514,"close":146571,"volume":9851,"rsi_14":56.94,"sma_20":155215.0,"sma_60":163323.33,"sma_120":166908.33},{"date":"2025-07-18","open":147339,"high":147723,"low":145514,"close":147627,"volume":8126,"rsi_14":46.98,"sma_20":155475.0,"sma_60":162771.67,"sma_120":167080.0},{"date":"2025-07-21","open":147627,"high":148299,"low":146186,"close":147339,"volume":5662,"rsi_14":42.42,"sma_20":155740.0,"sma_60":162330.0,"sma_120":167183.33},{"date":"2025-07-22","open":148395,"high":149932,"low":146955,"close":147915,"volume":5569,"rsi_14":48.36,"sma_20":155815.0,"sma_60":161898.33,"sma_120":167248.33},{"date":"2025-07-23","open":150413,"high":165396,"low":149548,"close":164051,"volume":71203,"rsi_14":65.38,"sma_20":156835.0,"sma_60":161705.0,"sma_120":167476.67},{"date":"2025-07-24","open":168182,"high":168278,"low":162323,"close":166165,"volume":33994,"rsi_14":69.15,"sma_20":158020.0,"sma_60":161576.67,"sma_120":167775.83},{"date":"2025-07-25","open":164340,"high":165492,"low":160978,"close":162515,"volume":14157,"rsi_14":63.41,"sma_20":159090.0,"sma_60":161408.33,"sma_120":168002.5},{"date":"2025-07-28","open":163283,"high":163763,"low":157616,"close":157616,"volume":16171,"rsi_14":51.09,"sma_20":159525.0,"sma_60":161171.67,"sma_120":168220.83},{"date":"2025-07-29","open":157712,"high":160594,"low":153678,"close":159345,"volume":10532,"rsi_14":56.3,"sma_20":159950.0,"sma_60":160941.67,"sma_120":168397.5},{"date":"2025-07-30","open":159441,"high":160786,"low":155599,"close":158288,"volume":9402,"rsi_14":57.29,"sma_20":160450.0,"sma_60":160738.33,"sma_120":168579.17},{"date":"2025-07-31","open":155599,"high":157520,"low":144073,"close":145034,"volume":40212,"rsi_14":43.59,"sma_20":160020.0,"sma_60":160315.0,"sma_120":168633.33},{"date":"2025-08-01","open":145034,"high":145034,"low":139751,"close":139847,"volume":18928,"rsi_14":39.2,"sma_20":159370.0,"sma_60":159850.0,"sma_120":168621.67},{"date":"2025-08-04","open":138406,"high":140712,"low":137734,"close":138983,"volume":11008,"rsi_14":38.99,"sma_20":158695.0,"sma_60":159358.33,"sma_120":168650.0},{"date":"2025-08-05","open":139943,"high":141288,"low":138118,"close":140808,"volume":9013,"rsi_14":42.66,"sma_20":157865.0,"sma_60":158916.67,"sma_120":168679.17},{"date":"2025-08-06","open":141384,"high":142921,"low":139751,"close":140904,"volume":6378,"rsi_14":44.63,"sma_20":157160.0,"sma_60":158521.67,"sma_120":168765.0},{"date":"2025-08-07","open":141480,"high":141480,"low":138214,"close":138791,"volume":6451,"rsi_14":41.79,"sma_20":156435.0,"sma_60":158068.33,"sma_120":168864.17},{"date":"2025-08-08","open":139847,"high":140519,"low":137830,"close":137926,"volume":7657,"rsi_14":41.34,"sma_20":155730.0,"sma_60":157591.67,"sma_120":168904.17},{"date":"2025-08-11","open":139655,"high":139943,"low":137446,"close":138118,"volume":7144,"rsi_14":40.93,"sma_20":155020.0,"sma_60":157180.0,"sma_120":168936.67},{"date":"2025-08-12","open":138118,"high":141384,"low":138118,"close":138502,"volume":4576,"rsi_14":16.58,"sma_20":154360.0,"sma_60":156790.0,"sma_120":168915.0},{"date":"2025-08-13","open":139271,"high":139751,"low":136678,"close":136870,"volume":8348,"rsi_14":11.2,"sma_20":153735.0,"sma_60":156421.67,"sma_120":168877.5},{"date":"2025-08-14","open":137350,"high":139271,"low":137350,"close":137926,"volume":3453,"rsi_14":15.03,"sma_20":153285.0,"sma_60":156078.33,"sma_120":168870.0},{"date":"2025-08-18","open":138983,"high":138983,"low":135429,"close":135525,"volume":6260,"rsi_14":16.18,"sma_20":152655.0,"sma_60":155696.67,"sma_120":168800.0},{"date":"2025-08-19","open":136293,"high":136389,"low":132547,"close":132547,"volume":4575,"rsi_14":10.48,"sma_20":151885.0,"sma_60":155338.33,"sma_120":168652.5},{"date":"2025-08-20","open":130146,"high":131875,"low":126688,"close":129954,"volume":11349,"rsi_14":10.03,"sma_20":150950.0,"sma_60":154891.67,"sma_120":168476.67},{"date":"2025-08-21","open":132259,"high":132259,"low":128994,"close":131011,"volume":3624,"rsi_14":19.83,"sma_20":149230.0,"sma_60":154393.33,"sma_120":168295.0},{"date":"2025-08-22","open":131011,"high":138598,"low":126784,"close":131299,"volume":6295,"rsi_14":26.7,"sma_20":147415.0,"sma_60":153880.0,"sma_120":168098.33},{"date":"2025-08-25","open":134468,"high":134468,"low":127841,"close":131875,"volume":6066,"rsi_14":30.32,"sma_20":145820.0,"sma_60":153341.67,"sma_120":167906.67},{"date":"2025-08-26","open":140231,"high":140231,"low":130626,"close":132163,"volume":15676,"rsi_14":23.84,"sma_20":144495.0,"sma_60":152816.67,"sma_120":167714.17},{"date":"2025-08-27","open":132259,"high":132932,"low":129666,"close":129954,"volume":7596,"rsi_14":20.62,"sma_20":142965.0,"sma_60":152255.0,"sma_120":167370.0},{"date":"2025-08-28","open":127841,"high":131011,"low":127841,"close":130050,"volume":7430,"rsi_14":23.7,"sma_20":141495.0,"sma_60":151980.0,"sma_120":166992.5},{"date":"2025-08-29","open":128898,"high":131107,"low":128225,"close":128417,"volume":8662,"rsi_14":22.65,"sma_20":140630.0,"sma_60":151600.0,"sma_120":166456.67},{"date":"2025-09-01","open":127745,"high":128129,"low":126208,"close":126400,"volume":5147,"rsi_14":19.5,"sma_20":139930.0,"sma_60":151201.67,"sma_120":165931.67},{"date":"2025-09-02","open":126496,"high":126977,"low":125056,"close":126592,"volume":6327,"rsi_14":18.69,"sma_20":139285.0,"sma_60":150788.33,"sma_120":165404.17},{"date":"2025-09-03","open":124960,"high":127649,"low":124864,"close":127649,"volume":4948,"rsi_14":25.0,"sma_20":138600.0,"sma_60":150370.0,"sma_120":164899.17},{"date":"2025-09-04","open":127649,"high":128417,"low":126400,"close":126977,"volume":4038,"rsi_14":19.68,"sma_20":137875.0,"sma_60":149908.33,"sma_120":164386.67},{"date":"2025-09-05","open":127265,"high":127361,"low":125440,"close":125632,"volume":4947,"rsi_14":20.9,"sma_20":137190.0,"sma_60":149436.67,"sma_120":163797.5},{"date":"2025-09-08","open":125440,"high":127361,"low":125440,"close":126112,"volume":3037,"rsi_14":27.81,"sma_20":136575.0,"sma_60":149000.0,"sma_120":163191.67},{"date":"2025-09-09","open":126592,"high":129186,"low":126304,"close":127745,"volume":5376,"rsi_14":41.84,"sma_20":136035.0,"sma_60":148546.67,"sma_120":162595.83},{"date":"2025-09-10","open":127745,"high":131107,"low":127265,"close":130242,"volume":4705,"rsi_14":47.44,"sma_20":135605.0,"sma_60":148278.33,"sma_120":161984.17},{"date":"2025-09-11","open":131587,"high":131587,"low":128033,"close":128802,"volume":6514,"rsi_14":42.26,"sma_20":135185.0,"sma_60":148013.33,"sma_120":161385.0},{"date":"2025-09-12","open":128705,"high":130146,"low":128705,"close":129186,"volume":3788,"rsi_14":41.57,"sma_20":134730.0,"sma_60":147743.33,"sma_120":160797.5},{"date":"2025-09-15","open":131395,"high":131779,"low":129186,"close":129282,"volume":5925,"rsi_14":40.85,"sma_20":134405.0,"sma_60":147511.67,"sma_120":160206.67},{"date":"2025-09-16","open":129282,"high":129858,"low":127745,"close":127841,"volume":6270,"rsi_14":42.95,"sma_20":134160.0,"sma_60":147261.67,"sma_120":159590.83},{"date":"2025-09-17","open":128513,"high":128898,"low":125920,"close":125920,"volume":4873,"rsi_14":37.71,"sma_20":133950.0,"sma_60":146905.0,"sma_120":159137.5},{"date":"2025-09-18","open":125341,"high":126970,"low":123616,"close":124095,"volume":8601,"rsi_14":37.93,"sma_20":133605.0,"sma_60":146556.67,"sma_120":158630.0},{"date":"2025-09-19","open":130200,"high":130800,"low":128000,"close":129300,"volume":5462,"rsi_14":42.58,"sma_20":133235.0,"sma_60":146223.33,"sma_120":158182.5},{"date":"2025-09-22","open":125344,"high":125440,"low":121310,"close":121790,"volume":9124,"rsi_14":35.96,"sma_20":132710.0,"sma_60":145873.33,"sma_120":157714.17},{"date":"2025-09-23","open":121982,"high":122366,"low":121022,"close":121790,"volume":9393,"rsi_14":31.74,"sma_20":132170.0,"sma_60":145396.67,"sma_120":157245.83},{"date":"2025-09-24","open":122462,"high":122462,"low":120733,"close":120829,"volume":2462,"rsi_14":31.18,"sma_20":131695.0,"sma_60":144870.0,"sma_120":156722.5},{"date":"2025-09-25","open":122943,"high":124479,"low":121214,"close":121598,"volume":6110,"rsi_14":37.2,"sma_20":131255.0,"sma_60":144400.0,"sma_120":156269.17},{"date":"2025-09-26","open":121310,"high":121598,"low":119773,"close":120061,"volume":5609,"rsi_14":32.0,"sma_20":130820.0,"sma_60":143823.33,"sma_120":155727.5},{"date":"2025-09-29","open":121502,"high":122943,"low":120157,"close":122462,"volume":3586,"rsi_14":34.97,"sma_20":130615.0,"sma_60":143305.0,"sma_120":155277.5},{"date":"2025-09-30","open":121598,"high":122462,"low":120253,"close":120541,"volume":2597,"rsi_14":21.47,"sma_20":130300.0,"sma_60":142760.0,"sma_120":154897.5},{"date":"2025-10-01","open":123327,"high":123327,"low":118716,"close":119965,"volume":15971,"rsi_14":22.62,"sma_20":129900.0,"sma_60":142121.67,"sma_120":154490.83},{"date":"2025-10-02","open":120062,"high":121120,"low":119581,"close":119677,"volume":6161,"rsi_14":20.12,"sma_20":129510.0,"sma_60":141515.0,"sma_120":154018.33},{"date":"2025-10-10","open":117180,"high":122654,"low":114586,"close":117564,"volume":12054,"rsi_14":17.55,"sma_20":129090.0,"sma_60":140905.0,"sma_120":153460.0},{"date":"2025-10-13","open":116123,"high":119869,"low":115163,"close":119197,"volume":6239,"rsi_14":26.32,"sma_20":128730.0,"sma_60":140345.0,"sma_120":152948.33},{"date":"2025-10-14","open":119773,"high":121118,"low":118812,"close":120253,"volume":5394,"rsi_14":33.7,"sma_20":128340.0,"sma_60":139798.33,"sma_120":152422.5},{"date":"2025-10-15","open":121502,"high":123711,"low":119965,"close":120733,"volume":6730,"rsi_14":38.82,"sma_20":127845.0,"sma_60":139270.0,"sma_120":151845.83},{"date":"2025-10-16","open":121886,"high":123135,"low":120637,"close":120637,"volume":5624,"rsi_14":39.05,"sma_20":127420.0,"sma_60":138780.0,"sma_120":151336.67},{"date":"2025-10-17","open":120829,"high":122366,"low":119485,"close":121118,"volume":6756,"rsi_14":47.65,"sma_20":127000.0,"sma_60":138338.33,"sma_120":150830.83},{"date":"2025-10-20","open":121310,"high":122174,"low":120253,"close":121406,"volume":4235,"rsi_14":48.68,"sma_20":126590.0,"sma_60":137883.33,"sma_120":150327.5},{"date":"2025-10-21","open":122174,"high":122943,"low":120349,"close":120733,"volume":4793,"rsi_14":49.66,"sma_20":126220.0,"sma_60":137421.67,"sma_120":149875.83},{"date":"2025-10-22","open":120733,"high":123423,"low":119485,"close":122943,"volume":8698,"rsi_14":54.27,"sma_20":126065.0,"sma_60":136988.33,"sma_120":149443.33},{"date":"2025-10-23","open":123711,"high":133988,"low":120061,"close":125056,"volume":23204,"rsi_14":65.29,"sma_20":126100.0,"sma_60":136311.67,"sma_120":149008.33},{"date":"2025-10-24","open":126784,"high":127457,"low":123519,"close":124575,"volume":9237,"rsi_14":57.33,"sma_20":126120.0,"sma_60":135590.0,"sma_120":148583.33},{"date":"2025-10-27","open":124575,"high":127745,"low":124191,"close":124864,"volume":9843,"rsi_14":66.92,"sma_20":126280.0,"sma_60":134936.67,"sma_120":148172.5},{"date":"2025-10-28","open":125056,"high":130819,"low":123423,"close":124383,"volume":9468,"rsi_14":67.42,"sma_20":126415.0,"sma_60":134360.0,"sma_120":147765.83},{"date":"2025-10-29","open":125632,"high":126784,"low":124864,"close":125056,"volume":5863,"rsi_14":71.64,"sma_20":126635.0,"sma_60":133765.0,"sma_120":147353.33},{"date":"2025-10-30","open":126688,"high":126784,"low":121982,"close":121982,"volume":9968,"rsi_14":65.75,"sma_20":126655.0,"sma_60":133135.0,"sma_120":146936.67},{"date":"2025-10-31","open":122174,"high":123711,"low":120733,"close":121694,"volume":4585,"rsi_14":59.85,"sma_20":126740.0,"sma_60":132730.0,"sma_120":146522.5},{"date":"2025-11-03","open":121790,"high":123231,"low":120061,"close":120061,"volume":4994,"rsi_14":49.28,"sma_20":126615.0,"sma_60":132386.67,"sma_120":146118.33},{"date":"2025-11-04","open":120253,"high":121790,"low":119197,"close":119197,"volume":5425,"rsi_14":44.37,"sma_20":126545.0,"sma_60":132043.33,"sma_120":145700.83},{"date":"2025-11-05","open":119197,"high":119773,"low":115355,"close":117180,"volume":8106,"rsi_14":38.89,"sma_20":126400.0,"sma_60":131633.33,"sma_120":145275.0},{"date":"2025-11-06","open":119005,"high":120061,"low":116219,"close":120061,"volume":3267,"rsi_14":47.06,"sma_20":126430.0,"sma_60":131271.67,"sma_120":144896.67},{"date":"2025-11-07","open":119389,"high":119389,"low":116219,"close":116219,"volume":6190,"rsi_14":37.95,"sma_20":126360.0,"sma_60":130880.0,"sma_120":144474.17},{"date":"2025-11-10","open":116315,"high":120733,"low":116315,"close":120445,"volume":5237,"rsi_14":49.43,"sma_20":126425.0,"sma_60":130576.67,"sma_120":144084.17},{"date":"2025-11-11","open":120061,"high":122462,"low":119677,"close":121790,"volume":5725,"rsi_14":47.62,"sma_20":126505.0,"sma_60":130293.33,"sma_120":143736.67},{"date":"2025-11-12","open":122943,"high":127073,"low":121022,"close":126112,"volume":13890,"rsi_14":52.0,"sma_20":126785.0,"sma_60":130078.33,"sma_120":143434.17},{"date":"2025-11-13","open":126208,"high":127169,"low":124095,"close":124767,"volume":4338,"rsi_14":50.35,"sma_20":127000.0,"sma_60":129868.33,"sma_120":143145.0},{"date":"2025-11-14","open":124479,"high":129570,"low":120541,"close":121502,"volume":13235,"rsi_14":44.44,"sma_20":127020.0,"sma_60":129583.33,"sma_120":142830.83},{"date":"2025-11-17","open":121118,"high":123423,"low":119197,"close":119485,"volume":11020,"rsi_14":42.3,"sma_20":126920.0,"sma_60":129305.0,"sma_120":142500.83},{"date":"2025-11-18","open":129474,"high":129474,"low":116507,"close":116507,"volume":9007,"rsi_14":37.46,"sma_20":126700.0,"sma_60":129026.67,"sma_120":142182.5},{"date":"2025-11-19","open":116603,"high":118620,"low":114586,"close":115067,"volume":7316,"rsi_14":39.35,"sma_20":126290.0,"sma_60":128768.33,"sma_120":141830.0},{"date":"2025-11-20","open":115451,"high":116699,"low":113626,"close":115163,"volume":3357,"rsi_14":39.88,"sma_20":125775.0,"sma_60":128493.33,"sma_120":141443.33},{"date":"2025-11-21","open":114010,"high":114106,"low":111705,"close":111705,"volume":6054,"rsi_14":37.75,"sma_20":125105.0,"sma_60":128153.33,"sma_120":141016.67},{"date":"2025-11-24","open":111225,"high":112761,"low":109976,"close":111032,"volume":5741,"rsi_14":37.96,"sma_20":124385.0,"sma_60":127791.67,"sma_120":140566.67},{"date":"2025-11-25","open":111225,"high":112953,"low":111032,"close":112953,"volume":4053,"rsi_14":43.75,"sma_20":123790.0,"sma_60":127458.33,"sma_120":140137.5},{"date":"2025-11-26","open":113530,"high":113818,"low":111225,"close":112569,"volume":2326,"rsi_14":38.04,"sma_20":123140.0,"sma_60":127156.67,"sma_120":139705.83},{"date":"2025-11-27","open":113338,"high":114586,"low":113242,"close":114010,"volume":2119,"rsi_14":46.18,"sma_20":122725.0,"sma_60":126878.33,"sma_120":139429.17},{"date":"2025-11-28","open":115067,"high":116219,"low":114490,"close":114586,"volume":2226,"rsi_14":38.4,"sma_20":122355.0,"sma_60":126638.33,"sma_120":139119.17},{"date":"2025-12-01","open":115931,"high":117180,"low":113626,"close":113626,"volume":3042,"rsi_14":33.59,"sma_20":122020.0,"sma_60":126416.67,"sma_120":138809.17},{"date":"2025-12-02","open":113626,"high":115835,"low":113434,"close":115547,"volume":2060,"rsi_14":26.5,"sma_20":121830.0,"sma_60":126225.0,"sma_120":138506.67},{"date":"2025-12-03","open":116411,"high":116411,"low":114778,"close":115451,"volume":2451,"rsi_14":28.05,"sma_20":121740.0,"sma_60":126013.33,"sma_120":138191.67},{"date":"2025-12-04","open":116123,"high":116507,"low":113914,"close":115067,"volume":3736,"rsi_14":32.46,"sma_20":121480.0,"sma_60":125806.67,"sma_120":137857.5},{"date":"2025-12-05","open":115259,"high":116795,"low":114778,"close":115163,"volume":2919,"rsi_14":36.84,"sma_20":121425.0,"sma_60":125625.0,"sma_120":137530.83},{"date":"2025-12-08","open":114874,"high":116699,"low":114778,"close":114874,"volume":2711,"rsi_14":44.06,"sma_20":121135.0,"sma_60":125430.0,"sma_120":137215.0},{"date":"2025-12-09","open":114970,"high":115163,"low":113914,"close":114010,"volume":3881,"rsi_14":45.99,"sma_20":120730.0,"sma_60":125191.67,"sma_120":136869.17},{"date":"2025-12-10","open":113914,"high":116507,"low":113626,"close":114586,"volume":1752,"rsi_14":47.89,"sma_20":120130.0,"sma_60":124920.0,"sma_120":136599.17},{"date":"2025-12-11","open":115163,"high":116988,"low":114202,"close":114682,"volume":3381,"rsi_14":64.49,"sma_20":119605.0,"sma_60":124675.0,"sma_120":136344.17},{"date":"2025-12-12","open":117276,"high":119581,"low":116411,"close":117564,"volume":8093,"rsi_14":76.15,"sma_20":119400.0,"sma_60":124473.33,"sma_120":136108.33},{"date":"2025-12-15","open":118620,"high":118620,"low":116219,"close":117468,"volume":4543,"rsi_14":71.17,"sma_20":119295.0,"sma_60":124268.33,"sma_120":135890.0},{"date":"2025-12-16","open":116219,"high":116699,"low":112953,"close":113626,"volume":6210,"rsi_14":53.74,"sma_20":119145.0,"sma_60":124021.67,"sma_120":135641.67},{"date":"2025-12-17","open":115259,"high":115259,"low":112953,"close":115067,"volume":2745,"rsi_14":53.74,"sma_20":119145.0,"sma_60":123833.33,"sma_120":135369.17},{"date":"2025-12-18","open":114010,"high":114202,"low":112665,"close":113818,"volume":3044,"rsi_14":47.4,"sma_20":119075.0,"sma_60":123650.0,"sma_120":135103.33},{"date":"2025-12-19","open":113530,"high":114202,"low":113146,"close":113914,"volume":2336,"rsi_14":51.03,"sma_20":119190.0,"sma_60":123471.67,"sma_120":134847.5},{"date":"2025-12-22","open":114010,"high":115355,"low":113530,"close":114010,"volume":3014,"rsi_14":43.65,"sma_20":119345.0,"sma_60":123336.67,"sma_120":134605.0},{"date":"2025-12-23","open":113530,"high":114490,"low":112665,"close":112761,"volume":5059,"rsi_14":39.86,"sma_20":119335.0,"sma_60":123180.0,"sma_120":134288.33},{"date":"2025-12-24","open":114106,"high":116411,"low":113338,"close":115643,"volume":4859,"rsi_14":51.83,"sma_20":119495.0,"sma_60":123090.0,"sma_120":133980.0},{"date":"2025-12-26","open":116987,"high":116987,"low":114874,"close":116795,"volume":3386,"rsi_14":54.86,"sma_20":119640.0,"sma_60":123006.67,"sma_120":133703.33},{"date":"2025-12-29","open":114778,"high":115259,"low":112569,"close":113626,"volume":40327,"rsi_14":46.83,"sma_20":119590.0,"sma_60":122895.0,"sma_120":133359.17},{"date":"2025-12-30","open":113626,"high":113722,"low":112665,"close":112665,"volume":2845,"rsi_14":46.6,"sma_20":119540.0,"sma_60":122725.0,"sma_120":133015.0},{"date":"2026-01-02","open":112761,"high":113338,"low":111897,"close":112473,"volume":4310,"rsi_14":44.55,"sma_20":119380.0,"sma_60":122585.0,"sma_120":132672.5},{"date":"2026-01-05","open":115835,"high":117084,"low":112185,"close":112377,"volume":11497,"rsi_14":44.06,"sma_20":119220.0,"sma_60":122453.33,"sma_120":132287.5},{"date":"2026-01-06","open":112857,"high":113914,"low":111225,"close":111417,"volume":8590,"rsi_14":32.42,"sma_20":119030.0,"sma_60":122313.33,"sma_120":131914.17},{"date":"2026-01-07","open":111513,"high":111609,"low":109496,"close":109496,"volume":7166,"rsi_14":29.35,"sma_20":118735.0,"sma_60":122173.33,"sma_120":131539.17},{"date":"2026-01-08","open":109592,"high":109880,"low":108247,"close":108247,"volume":4719,"rsi_14":33.91,"sma_20":118390.0,"sma_60":121983.33,"sma_120":131164.17},{"date":"2026-01-09","open":109880,"high":111417,"low":107575,"close":111225,"volume":7320,"rsi_14":39.47,"sma_20":118245.0,"sma_60":121826.67,"sma_120":130812.5},{"date":"2026-01-12","open":110648,"high":112761,"low":108919,"close":111225,"volume":7628,"rsi_14":42.37,"sma_20":118070.0,"sma_60":121661.67,"sma_120":130465.83},{"date":"2026-01-13","open":112185,"high":112281,"low":110456,"close":111321,"volume":3252,"rsi_14":42.37,"sma_20":117895.0,"sma_60":121500.0,"sma_120":130140.0},{"date":"2026-01-14","open":114586,"high":114586,"low":109784,"close":111897,"volume":6052,"rsi_14":43.96,"sma_20":117600.0,"sma_60":121340.0,"sma_120":129839.17},{"date":"2026-01-15","open":112857,"high":113049,"low":110264,"close":112185,"volume":7225,"rsi_14":48.26,"sma_20":117325.0,"sma_60":121180.0,"sma_120":129531.67},{"date":"2026-01-16","open":112185,"high":112857,"low":110840,"close":111129,"volume":8970,"rsi_14":34.64,"sma_20":117195.0,"sma_60":121013.33,"sma_120":129217.5},{"date":"2026-01-19","open":111321,"high":112857,"low":110168,"close":112761,"volume":7035,"rsi_14":46.4,"sma_20":116935.0,"sma_60":120595.0,"sma_120":128912.5},{"date":"2026-01-20","open":113338,"high":114778,"low":111801,"close":112377,"volume":8307,"rsi_14":48.74,"sma_20":116855.0,"sma_60":120383.33,"sma_120":128464.17},{"date":"2026-01-21","open":123423,"high":123423,"low":111801,"close":112281,"volume":71682,"rsi_14":49.15,"sma_20":116765.0,"sma_60":120165.0,"sma_120":127996.67},{"date":"2026-01-22","open":113338,"high":116699,"low":112857,"close":115163,"volume":23363,"rsi_14":59.86,"sma_20":116890.0,"sma_60":120005.0,"sma_120":127585.83},{"date":"2026-01-23","open":114202,"high":116699,"low":113818,"close":114970,"volume":15330,"rsi_14":63.31,"sma_20":116855.0,"sma_60":119830.0,"sma_120":127215.83},{"date":"2026-01-26","open":115931,"high":116123,"low":114298,"close":116027,"volume":13812,"rsi_14":76.15,"sma_20":116815.0,"sma_60":119726.67,"sma_120":126840.0},{"date":"2026-01-27","open":115739,"high":115835,"low":113722,"close":114490,"volume":14719,"rsi_14":74.44,"sma_20":116860.0,"sma_60":119601.67,"sma_120":126460.0},{"date":"2026-01-28","open":114298,"high":114394,"low":113242,"close":113914,"volume":8549,"rsi_14":62.96,"sma_20":116925.0,"sma_60":119495.0,"sma_120":126190.0},{"date":"2026-01-29","open":114298,"high":115067,"low":112281,"close":114970,"volume":10305,"rsi_14":66.39,"sma_20":117055.0,"sma_60":119421.67,"sma_120":125974.17},{"date":"2026-01-30","open":115067,"high":116219,"low":114010,"close":116123,"volume":13963,"rsi_14":69.23,"sma_20":117250.0,"sma_60":119403.33,"sma_120":125775.83},{"date":"2026-02-02","open":115931,"high":115931,"low":111609,"close":111897,"volume":11533,"rsi_14":50.0,"sma_20":117275.0,"sma_60":119261.67,"sma_120":125525.0},{"date":"2026-02-03","open":112473,"high":113530,"low":112089,"close":113530,"volume":5687,"rsi_14":53.85,"sma_20":117485.0,"sma_60":119215.0,"sma_120":125287.5},{"date":"2026-02-04","open":113530,"high":119677,"low":112953,"close":119197,"volume":16388,"rsi_14":68.26,"sma_20":118055.0,"sma_60":119355.0,"sma_120":125117.5},{"date":"2026-02-05","open":118908,"high":125056,"low":115931,"close":117564,"volume":9370,"rsi_14":63.56,"sma_20":118385.0,"sma_60":119305.0,"sma_120":124940.83},{"date":"2026-02-06","open":117084,"high":118236,"low":112857,"close":117564,"volume":10778,"rsi_14":60.87,"sma_20":118715.0,"sma_60":119231.67,"sma_120":124762.5},{"date":"2026-02-09","open":117660,"high":119773,"low":117660,"close":118524,"volume":7634,"rsi_14":63.56,"sma_20":119090.0,"sma_60":119100.0,"sma_120":124589.17},{"date":"2026-02-10","open":119197,"high":120829,"low":118332,"close":120157,"volume":9392,"rsi_14":66.27,"sma_20":119520.0,"sma_60":119020.0,"sma_120":124444.17},{"date":"2026-02-11","open":121694,"high":121694,"low":119677,"close":120541,"volume":6684,"rsi_14":62.39,"sma_20":119955.0,"sma_60":119003.33,"sma_120":124293.33},{"date":"2026-02-12","open":121694,"high":122366,"low":120445,"close":120829,"volume":5284,"rsi_14":63.44,"sma_20":120460.0,"sma_60":119026.67,"sma_120":124165.83},{"date":"2026-02-13","open":120829,"high":122462,"low":119581,"close":122078,"volume":7377,"rsi_14":63.76,"sma_20":121030.0,"sma_60":119123.33,"sma_120":124075.0},{"date":"2026-02-19","open":124575,"high":126400,"low":124095,"close":126304,"volume":14555,"rsi_14":73.93,"sma_20":121735.0,"sma_60":119318.33,"sma_120":124043.33},{"date":"2026-02-20","open":126784,"high":137830,"low":126784,"close":135237,"volume":51559,"rsi_14":82.27,"sma_20":122925.0,"sma_60":119666.67,"sma_120":124080.0},{"date":"2026-02-23","open":137542,"high":137638,"low":129762,"close":130915,"volume":18481,"rsi_14":71.96,"sma_20":123895.0,"sma_60":120000.0,"sma_120":124076.67},{"date":"2026-02-24","open":130722,"high":130819,"low":127169,"close":128033,"volume":12729,"rsi_14":65.66,"sma_20":124565.0,"sma_60":120295.0,"sma_120":124043.33},{"date":"2026-02-25","open":130050,"high":131299,"low":126304,"close":128898,"volume":7299,"rsi_14":74.52,"sma_20":125290.0,"sma_60":120571.67,"sma_120":124015.0},{"date":"2026-02-26","open":130819,"high":131587,"low":127457,"close":127937,"volume":11410,"rsi_14":71.19,"sma_20":125880.0,"sma_60":119910.0,"sma_120":119721.67},{"date":"2026-02-27","open":127457,"high":136678,"low":125248,"close":127553,"volume":24212,"rsi_14":64.55,"sma_20":126590.0,"sma_60":121073.33,"sma_120":123975.83},{"date":"2026-03-03","open":127553,"high":131971,"low":122943,"close":124575,"volume":21089,"rsi_14":61.66,"sma_20":127145.0,"sma_60":121246.67,"sma_120":123942.5},{"date":"2026-03-04","open":121022,"high":121022,"low":112377,"close":112377,"volume":14767,"rsi_14":43.86,"sma_20":127010.0,"sma_60":121225.0,"sma_120":123820.83},{"date":"2026-03-05","open":119101,"high":122654,"low":115259,"close":118620,"volume":8989,"rsi_14":50.1,"sma_20":127140.0,"sma_60":121278.33,"sma_120":123751.67},{"date":"2026-03-06","open":117468,"high":121982,"low":115739,"close":120733,"volume":8684,"rsi_14":50.6,"sma_20":127600.0,"sma_60":121370.0,"sma_120":123691.67},{"date":"2026-03-09","open":118044,"high":128033,"low":115259,"close":127265,"volume":22995,"rsi_14":56.21,"sma_20":128315.0,"sma_60":121581.67,"sma_120":123694.17},{"date":"2026-03-10","open":125632,"high":128994,"low":125440,"close":127169,"volume":13121,"rsi_14":55.87,"sma_20":128730.0,"sma_60":121790.0,"sma_120":123707.5},{"date":"2026-03-11","open":127265,"high":131011,"low":126400,"close":128129,"volume":14476,"rsi_14":55.64,"sma_20":129280.0,"sma_60":122020.0,"sma_120":123725.0},{"date":"2026-03-12","open":130626,"high":135045,"low":128705,"close":132836,"volume":23357,"rsi_14":56.03,"sma_20":130075.0,"sma_60":122346.67,"sma_120":123769.17},{"date":"2026-03-13","open":134276,"high":135429,"low":130242,"close":132932,"volume":17699,"rsi_14":47.46,"sma_20":130825.0,"sma_60":122665.0,"sma_120":123792.5},{"date":"2026-03-16","open":133508,"high":135141,"low":131683,"close":132740,"volume":25521,"rsi_14":52.21,"sma_20":131480.0,"sma_60":122590.0,"sma_120":120655.0},{"date":"2026-03-17","open":131779,"high":134853,"low":129858,"close":133316,"volume":17851,"rsi_14":56.79,"sma_20":132145.0,"sma_60":123251.67,"sma_120":123862.5},{"date":"2026-03-18","open":134660,"high":138983,"low":130626,"close":132836,"volume":17234,"rsi_14":55.11,"sma_20":132770.0,"sma_60":123518.33,"sma_120":123893.33},{"date":"2026-03-19","open":132259,"high":136389,"low":131011,"close":133412,"volume":11789,"rsi_14":57.18,"sma_20":133360.0,"sma_60":123861.67,"sma_120":123941.67},{"date":"2026-03-20","open":135525,"high":143497,"low":134660,"close":142056,"volume":39057,"rsi_14":65.63,"sma_20":134180.0,"sma_60":124330.0,"sma_120":124081.67},{"date":"2026-03-23","open":143593,"high":143977,"low":131875,"close":133220,"volume":24065,"rsi_14":58.27,"sma_20":134075.0,"sma_60":124666.67,"sma_120":124158.33},{"date":"2026-03-24","open":137158,"high":137350,"low":129282,"close":134853,"volume":13294,"rsi_14":76.96,"sma_20":134280.0,"sma_60":125030.0,"sma_120":124250.83},{"date":"2026-03-25","open":136293,"high":136293,"low":133124,"close":133700,"volume":10707,"rsi_14":70.6,"sma_20":134575.0,"sma_60":125371.67,"sma_120":124354.17},{"date":"2026-03-26","open":136000,"high":137000,"low":131700,"close":131700,"volume":13431,"rsi_14":56.91,"sma_20":134450.0,"sma_60":125610.0,"sma_120":124395.0},{"date":"2026-03-27","open":130000,"high":131700,"low":125100,"close":129200,"volume":14685,"rsi_14":45.78,"sma_20":134250.0,"sma_60":125756.67,"sma_120":124423.33},{"date":"2026-03-30","open":125100,"high":134000,"low":125100,"close":130100,"volume":16731,"rsi_14":47.12,"sma_20":134115.0,"sma_60":125898.33,"sma_120":124452.5},{"date":"2026-03-31","open":128400,"high":131300,"low":123500,"close":124000,"volume":14292,"rsi_14":39.56,"sma_20":133830.0,"sma_60":125993.33,"sma_120":124444.17},{"date":"2026-04-01","open":126215,"high":133100,"low":126215,"close":132900,"volume":14735,"rsi_14":44.83,"sma_20":134640.0,"sma_60":126258.33,"sma_120":124491.67},{"date":"2026-04-02","open":134200,"high":140000,"low":128600,"close":136500,"volume":35482,"rsi_14":48.19,"sma_20":135290.0,"sma_60":126581.67,"sma_120":124583.33},{"date":"2026-04-03","open":146900,"high":149100,"low":139500,"close":147600,"volume":67181,"rsi_14":57.41,"sma_20":136385.0,"sma_60":127091.67,"sma_120":124772.5},{"date":"2026-04-06","open":148200,"high":149600,"low":140500,"close":148800,"volume":37573,"rsi_14":57.81,"sma_20":137200.0,"sma_60":127638.33,"sma_120":124975.83},{"date":"2026-04-07","open":145200,"high":145500,"low":139500,"close":140200,"volume":20346,"rsi_14":51.32,"sma_20":137590.0,"sma_60":128075.0,"sma_120":125124.17},{"date":"2026-04-08","open":140000,"high":142800,"low":136300,"close":141900,"volume":25864,"rsi_14":52.05,"sma_20":138015.0,"sma_60":128561.67,"sma_120":125272.5},{"date":"2026-04-09","open":143400,"high":156100,"low":142500,"close":152400,"volume":93582,"rsi_14":53.01,"sma_20":138720.0,"sma_60":129171.67,"sma_120":125499.17},{"date":"2026-04-10","open":156100,"high":156800,"low":152400,"close":156400,"volume":30696,"rsi_14":62.73,"sma_20":139620.0,"sma_60":129848.33,"sma_120":125755.0},{"date":"2026-04-13","open":158700,"high":158700,"low":150100,"close":153000,"volume":17461,"rsi_14":58.85,"sma_20":140360.0,"sma_60":130466.67,"sma_120":125983.33},{"date":"2026-04-14","open":153100,"high":153100,"low":145400,"close":148500,"volume":24192,"rsi_14":56.24,"sma_20":140845.0,"sma_60":131000.0,"sma_120":126170.0},{"date":"2026-04-15","open":149100,"high":149500,"low":145300,"close":145600,"volume":22121,"rsi_14":59.94,"sma_20":141210.0,"sma_60":131480.0,"sma_120":126330.0},{"date":"2026-04-16","open":146600,"high":147700,"low":144000,"close":147000,"volume":13184,"rsi_14":62.94,"sma_20":141615.0,"sma_60":132001.67,"sma_120":126507.5},{"date":"2026-04-17","open":147700,"high":151500,"low":147100,"close":147600,"volume":15990,"rsi_14":62.77,"sma_20":141600.0,"sma_60":132505.0,"sma_120":126670.83},{"date":"2026-04-20","open":151700,"high":151700,"low":145000,"close":147400,"volume":25897,"rsi_14":68.69,"sma_20":142035.0,"sma_60":133011.67,"sma_120":126814.17},{"date":"2026-04-21","open":148000,"high":150500,"low":147000,"close":147500,"volume":13331,"rsi_14":63.36,"sma_20":142390.0,"sma_60":133521.67,"sma_120":126962.5},{"date":"2026-04-22","open":149900,"high":150000,"low":145500,"close":148500,"volume":13366,"rsi_14":61.72,"sma_20":142855.0,"sma_60":133998.33,"sma_120":127116.67},{"date":"2026-04-23","open":149800,"high":149800,"low":144000,"close":145300,"volume":14811,"rsi_14":47.34,"sma_20":143535.0,"sma_60":134425.0,"sma_120":127248.33},{"date":"2026-04-24","open":147700,"high":154500,"low":146700,"close":154300,"volume":33148,"rsi_14":55.38,"sma_20":144790.0,"sma_60":134983.33,"sma_120":127449.17},{"date":"2026-04-27","open":159400,"high":163500,"low":155000,"close":162600,"volume":41930,"rsi_14":72.05,"sma_20":146415.0,"sma_60":135706.67,"sma_120":127745.83},{"date":"2026-04-28","open":163300,"high":189000,"low":158400,"close":183000,"volume":125503,"rsi_14":79.57,"sma_20":149365.0,"sma_60":136780.0,"sma_120":128215.0},{"date":"2026-04-29","open":179400,"high":185500,"low":166000,"close":181200,"volume":65729,"rsi_14":73.68,"sma_20":151765.0,"sma_60":137805.0,"sma_120":127725.83},{"date":"2026-04-30","open":182800,"high":182800,"low":174000,"close":177400,"volume":31203,"rsi_14":77.42,"sma_20":154155.0,"sma_60":144285.0,"sma_120":139248.33},{"date":"2026-05-04","open":175000,"high":183000,"low":170400,"close":179800,"volume":39722,"rsi_14":72.48,"sma_20":155420.0,"sma_60":139801.67,"sma_120":129609.17},{"date":"2026-05-06","open":186700,"high":186700,"low":176000,"close":179200,"volume":27273,"rsi_14":77.56,"sma_20":156940.0,"sma_60":140818.33,"sma_120":130060.83},{"date":"2026-05-07","open":179100,"high":179100,"low":171600,"close":174000,"volume":14418,"rsi_14":74.48,"sma_20":158630.0,"sma_60":141650.0,"sma_120":130502.5},{"date":"2026-05-08","open":173000,"high":174000,"low":168500,"close":174000,"volume":14695,"rsi_14":73.85,"sma_20":160235.0,"sma_60":142510.0,"sma_120":130907.5},{"date":"2026-05-11","open":172700,"high":172700,"low":163000,"close":163100,"volume":16255,"rsi_14":61.58,"sma_20":160770.0,"sma_60":143188.33,"sma_120":131210.0},{"date":"2026-05-12","open":163200,"high":165700,"low":152000,"close":156000,"volume":24900,"rsi_14":55.83,"sma_20":160750.0,"sma_60":143731.67,"sma_120":131415.83},{"date":"2026-05-13","open":156600,"high":163400,"low":153100,"close":159600,"volume":14842,"rsi_14":57.83,"sma_20":161080.0,"sma_60":144306.67,"sma_120":131663.33},{"date":"2026-05-14","open":161900,"high":163700,"low":158600,"close":163100,"volume":10411,"rsi_14":59.15,"sma_20":161810.0,"sma_60":144933.33,"sma_120":131968.33},{"date":"2026-05-15","open":166000,"high":166000,"low":157400,"close":159400,"volume":16293,"rsi_14":58.78,"sma_20":162500.0,"sma_60":145493.33,"sma_120":132260.0},{"date":"2026-05-18","open":157300,"high":168000,"low":150200,"close":153800,"volume":10848,"rsi_14":49.67,"sma_20":162840.0,"sma_60":145938.33,"sma_120":132530.83},{"date":"2026-05-19","open":154700,"high":157000,"low":148000,"close":155600,"volume":8440,"rsi_14":45.03,"sma_20":163240.0,"sma_60":146340.0,"sma_120":132829.17},{"date":"2026-05-20","open":155000,"high":155000,"low":144700,"close":148100,"volume":10149,"rsi_14":19.65,"sma_20":163275.0,"sma_60":146461.67,"sma_120":133064.17},{"date":"2026-05-21","open":148100,"high":153200,"low":144000,"close":151800,"volume":29927,"rsi_14":25.25,"sma_20":163490.0,"sma_60":146720.0,"sma_120":133360.0},{"date":"2026-05-22","open":155000,"high":158000,"low":153000,"close":156900,"volume":13960,"rsi_14":33.11,"sma_20":163910.0,"sma_60":147113.33,"sma_120":133704.17},{"date":"2026-05-26","open":159000,"high":159000,"low":147500,"close":153100,"volume":11506,"rsi_14":28.5,"sma_20":164300.0,"sma_60":147428.33,"sma_120":134000.0},{"date":"2026-05-27","open":153400,"high":153400,"low":144800,"close":147400,"volume":13596,"rsi_14":26.34,"sma_20":163955.0,"sma_60":147665.0,"sma_120":134251.67},{"date":"2026-05-28","open":148900,"high":149000,"low":140500,"close":145000,"volume":13404,"rsi_14":27.48,"sma_20":163075.0,"sma_60":147868.33,"sma_120":134470.83},{"date":"2026-05-29","open":147900,"high":147900,"low":138400,"close":142200,"volume":15327,"rsi_14":26.34,"sma_20":161035.0,"sma_60":148076.67,"sma_120":134661.67},{"date":"2026-06-01","open":139600,"high":143600,"low":133600,"close":138000,"volume":15176,"rsi_14":29.26,"sma_20":158875.0,"sma_60":148426.67,"sma_120":134825.83},{"date":"2026-06-02","open":136700,"high":141500,"low":131500,"close":136600,"volume":11688,"rsi_14":32.3,"sma_20":156835.0,"sma_60":148645.0,"sma_120":134961.67},{"date":"2026-06-04","open":136400,"high":141400,"low":130100,"close":137700,"volume":13125,"rsi_14":29.06,"sma_20":154730.0,"sma_60":148845.0,"sma_120":135107.5},{"date":"2026-06-05","open":134200,"high":141300,"low":131000,"close":135200,"volume":14250,"rsi_14":22.81,"sma_20":152530.0,"sma_60":148890.0,"sma_120":135235.83},{"date":"2026-06-08","open":126600,"high":146700,"low":126600,"close":141000,"volume":31694,"rsi_14":32.77,"sma_20":150880.0,"sma_60":149033.33,"sma_120":135411.67},{"date":"2026-06-09","open":140500,"high":143300,"low":136400,"close":137600,"volume":10132,"rsi_14":34.18,"sma_20":149060.0,"sma_60":149103.33,"sma_120":135561.67},{"date":"2026-06-10","open":143600,"high":148200,"low":137900,"close":142200,"volume":21344,"rsi_14":37.59,"sma_20":148015.0,"sma_60":149168.33,"sma_120":135757.5},{"date":"2026-06-11","open":140300,"high":140300,"low":136700,"close":139000,"volume":6788,"rsi_14":40.85,"sma_20":147165.0,"sma_60":149178.33,"sma_120":135921.67},{"date":"2026-06-12","open":143400,"high":144000,"low":139600,"close":141200,"volume":8762,"rsi_14":39.0,"sma_20":146245.0,"sma_60":149228.33,"sma_120":136103.33},{"date":"2026-06-15","open":147500,"high":157000,"low":143200,"close":146800,"volume":18989,"rsi_14":39.63,"sma_20":145430.0,"sma_60":149361.67,"sma_120":136306.67},{"date":"2026-06-16","open":147000,"high":154000,"low":144100,"close":150000,"volume":10272,"rsi_14":46.78,"sma_20":144960.0,"sma_60":149556.67,"sma_120":136537.5},{"date":"2026-06-17","open":155700,"high":160600,"low":143500,"close":146000,"volume":28200,"rsi_14":66.88,"sma_20":143925.0,"sma_60":150890.0,"sma_120":138323.33},{"date":"2026-06-18","open":148400,"high":148400,"low":138600,"close":138800,"volume":11082,"rsi_14":43.95,"sma_20":143730.0,"sma_60":149523.33,"sma_120":136926.67},{"date":"2026-06-19","open":138200,"high":140200,"low":132700,"close":135000,"volume":11060,"rsi_14":43.1,"sma_20":143075.0,"sma_60":149461.67,"sma_120":137064.17},{"date":"2026-06-22","open":133500,"high":134500,"low":129100,"close":129100,"volume":8006,"rsi_14":41.74,"sma_20":141940.0,"sma_60":149273.33,"sma_120":137151.67},{"date":"2026-06-23","open":129200,"high":132000,"low":125800,"close":127000,"volume":6719,"rsi_14":41.21,"sma_20":140445.0,"sma_60":149070.0,"sma_120":137220.83},{"date":"2026-06-24","open":123500,"high":131900,"low":123500,"close":128700,"volume":12262,"rsi_14":41.85,"sma_20":139225.0,"sma_60":149020.0,"sma_120":137315.0},{"date":"2026-06-25","open":130500,"high":131300,"low":121000,"close":121600,"volume":22230,"rsi_14":38.63,"sma_20":137935.0,"sma_60":148893.33,"sma_120":137325.0},{"date":"2026-06-26","open":121200,"high":123300,"low":112000,"close":119600,"volume":12766,"rsi_14":30.89,"sma_20":136665.0,"sma_60":148718.33,"sma_120":137308.33},{"date":"2026-06-29","open":118600,"high":127600,"low":116900,"close":125100,"volume":11542,"rsi_14":39.24,"sma_20":135810.0,"sma_60":148736.67,"sma_120":137365.0},{"date":"2026-06-30","open":125100,"high":130300,"low":122000,"close":124900,"volume":15139,"rsi_14":33.89,"sma_20":135155.0,"sma_60":148598.33,"sma_120":137428.33},{"date":"2026-07-01","open":124900,"high":128300,"low":123000,"close":125700,"volume":10458,"rsi_14":37.04,"sma_20":134610.0,"sma_60":148418.33,"sma_120":137500.0},{"date":"2026-07-02","open":125300,"high":127300,"low":121800,"close":124700,"volume":7241,"rsi_14":33.53,"sma_20":133960.0,"sma_60":148036.67,"sma_120":137564.17},{"date":"2026-07-03","open":126000,"high":127000,"low":121800,"close":123900,"volume":5263,"rsi_14":24.72,"sma_20":133395.0,"sma_60":147621.67,"sma_120":137630.0},{"date":"2026-07-06","open":125200,"high":129000,"low":123900,"close":127500,"volume":4627,"rsi_14":25.38,"sma_20":132720.0,"sma_60":147410.0,"sma_120":137742.5},{"date":"2026-07-07","open":127300,"high":128000,"low":120000,"close":123900,"volume":3722,"rsi_14":25.61,"sma_20":132035.0,"sma_60":147110.0,"sma_120":137835.83},{"date":"2026-07-08","open":122000,"high":125100,"low":120100,"close":120600,"volume":5695,"rsi_14":28.02,"sma_20":130955.0,"sma_60":146580.0,"sma_120":137875.83},{"date":"2026-07-09","open":119500,"high":122700,"low":118200,"close":118900,"volume":7331,"rsi_14":29.52,"sma_20":129950.0,"sma_60":145955.0,"sma_120":137901.67},{"date":"2026-07-10","open":120400,"high":124500,"low":120400,"close":122500,"volume":9840,"rsi_14":41.08,"sma_20":129015.0,"sma_60":145446.67,"sma_120":137956.67},{"date":"2026-07-13","open":122600,"high":126000,"low":119700,"close":120900,"volume":3894,"rsi_14":41.64,"sma_20":127720.0,"sma_60":144986.67,"sma_120":137993.33},{"date":"2026-07-14","open":122400,"high":122400,"low":117200,"close":118500,"volume":9640,"rsi_14":36.29,"sma_20":126145.0,"sma_60":144535.0,"sma_120":138007.5},{"date":"2026-07-15","open":120900,"high":127500,"low":118500,"close":124200,"volume":8674,"rsi_14":53.63,"sma_20":125055.0,"sma_60":144155.0,"sma_120":138078.33},{"date":"2026-07-16","open":123900,"high":129400,"low":122000,"close":126400,"volume":6329,"rsi_14":59.44,"sma_20":124435.0,"sma_60":143801.67,"sma_120":138153.33},{"date":"2026-07-20","open":125200,"high":130800,"low":123200,"close":123500,"volume":6626,"rsi_14":47.6,"sma_20":123860.0,"sma_60":143403.33,"sma_120":138207.5},{"date":"2026-07-21","open":126800,"high":126800,"low":120900,"close":125200,"volume":8580,"rsi_14":50.43,"sma_20":123665.0,"sma_60":143031.67,"sma_120":138276.67},{"date":"2026-07-22","open":127900,"high":145000,"low":124800,"close":126000,"volume":6237,"rsi_14":50.43,"sma_20":123615.0,"sma_60":142656.67,"sma_120":138327.5},{"date":"2026-07-23","open":128000,"high":135500,"low":125100,"close":134100,"volume":10343,"rsi_14":61.19,"sma_20":123885.0,"sma_60":142470.0,"sma_120":138447.5},{"date":"2026-07-24","open":133800,"high":139200,"low":130700,"close":134600,"volume":13946,"rsi_14":62.83,"sma_20":124535.0,"sma_60":142141.67,"sma_120":138562.5},{"date":"2026-07-27","open":136400,"high":139200,"low":133100,"close":135400,"volume":9103,"rsi_14":60.15,"sma_20":125325.0,"sma_60":141688.33,"sma_120":138697.5},{"date":"2026-07-28","open":132100,"high":132100,"low":126100,"close":128100,"volume":6068,"rsi_14":54.93,"sma_20":125475.0,"sma_60":140773.33,"sma_120":138776.67},{"date":"2026-07-29","open":129000,"high":131700,"low":118400,"close":121100,"volume":8949,"rsi_14":50.54,"sma_20":125285.0,"sma_60":139771.67,"sma_120":138788.33},{"date":"2026-07-30","open":118400,"high":127600,"low":118400,"close":123900,"volume":7693,"rsi_14":55.27,"sma_20":125195.0,"sma_60":138880.0,"sma_120":138813.33},{"date":"2026-07-31","open":125800,"high":128000,"low":120800,"close":126400,"volume":6237,"rsi_14":54.21,"sma_20":125280.0,"sma_60":137990.0,"sma_120":138895.83},{"date":"2026-08-03","open":127400,"high":130900,"low":125100,"close":130100,"volume":9033,"rsi_14":59.5,"sma_20":125590.0,"sma_60":137171.67,"sma_120":138995.0},{"date":"2026-08-04","open":126300,"high":128900,"low":124400,"close":126500,"volume":12196,"rsi_14":58.06,"sma_20":125540.0,"sma_60":136380.0,"sma_120":139015.0},{"date":"2026-08-05","open":126500,"high":129800,"low":124000,"close":129200,"volume":8173,"rsi_14":55.36,"sma_20":125805.0,"sma_60":135633.33,"sma_120":139071.67},{"date":"2026-08-06","open":129500,"high":130600,"low":125900,"close":130600,"volume":6725,"rsi_14":54.59,"sma_20":126305.0,"sma_60":135091.67,"sma_120":139140.0},{"date":"2026-08-07","open":130700,"high":133600,"low":128800,"close":132000,"volume":4550,"rsi_14":59.59,"sma_20":126960.0,"sma_60":134691.67,"sma_120":139211.67},{"date":"2026-08-10","open":130800,"high":137600,"low":129700,"close":136300,"volume":7286,"rsi_14":61.83,"sma_20":127650.0,"sma_60":134303.33,"sma_120":139305.0},{"date":"2026-08-11","open":136300,"high":141200,"low":135100,"close":138300,"volume":10253,"rsi_14":62.79,"sma_20":128520.0,"sma_60":133890.0,"sma_120":139411.67},{"date":"2026-08-12","open":138300,"high":140000,"low":132000,"close":134200,"volume":5065,"rsi_14":50.11,"sma_20":129305.0,"sma_60":133470.0,"sma_120":139481.67},{"date":"2026-08-13","open":135000,"high":137500,"low":132100,"close":133100,"volume":3076,"rsi_14":48.32,"sma_20":129750.0,"sma_60":133125.0,"sma_120":139531.67},{"date":"2026-08-14","open":134400,"high":135800,"low":130000,"close":132800,"volume":5994,"rsi_14":47.06,"sma_20":130070.0,"sma_60":132745.0,"sma_120":139542.5},{"date":"2026-08-18","open":136500,"high":138900,"low":132400,"close":135000,"volume":11523,"rsi_14":58.82,"sma_20":130645.0,"sma_60":132526.67,"sma_120":139494.17},{"date":"2026-08-19","open":134900,"high":137200,"low":131500,"close":135600,"volume":4521,"rsi_14":72.17,"sma_20":131165.0,"sma_60":132256.67,"sma_120":139488.33},{"date":"2026-08-20","open":137000,"high":142100,"low":136800,"close":139900,"volume":12236,"rsi_14":73.39,"sma_20":131860.0,"sma_60":131973.33,"sma_120":139543.33},{"date":"2026-08-21","open":141300,"high":141400,"low":136000,"close":138500,"volume":4650,"rsi_14":68.28,"sma_20":132080.0,"sma_60":131730.0,"sma_120":139579.17},{"date":"2026-08-24","open":140900,"high":141300,"low":134200,"close":138000,"volume":2689,"rsi_14":63.21,"sma_20":132250.0,"sma_60":131573.33,"sma_120":139619.17},{"date":"2026-08-25","open":137900,"high":139600,"low":134400,"close":136600,"volume":8259,"rsi_14":68.23,"sma_20":132310.0,"sma_60":131433.33,"sma_120":139650.83},{"date":"2026-08-26","open":137600,"high":138800,"low":135000,"close":138200,"volume":5993,"rsi_14":66.92,"sma_20":132815.0,"sma_60":131366.67,"sma_120":139721.67},{"date":"2026-08-27","open":138200,"high":142200,"low":136100,"close":138900,"volume":6901,"rsi_14":66.02,"sma_20":133705.0,"sma_60":131381.67,"sma_120":139904.17},{"date":"2026-08-28","open":137600,"high":139800,"low":135300,"close":139300,"volume":9563,"rsi_14":64.66,"sma_20":134475.0,"sma_60":131426.67,"sma_120":140035.83},{"date":"2026-08-31","open":138900,"high":140500,"low":135700,"close":139000,"volume":2290,"rsi_14":56.46,"sma_20":135105.0,"sma_60":131448.33,"sma_120":140146.67},{"date":"2026-09-01","open":139100,"high":140700,"low":135600,"close":139600,"volume":2951,"rsi_14":53.33,"sma_20":135580.0,"sma_60":131521.67,"sma_120":140205.83},{"date":"2026-09-02","open":139500,"high":140800,"low":137100,"close":138500,"volume":11461,"rsi_14":63.03,"sma_20":136180.0,"sma_60":131480.0,"sma_120":140256.67},{"date":"2026-09-03","open":141600,"high":149000,"low":140200,"close":147500,"volume":22400,"rsi_14":79.51,"sma_20":137095.0,"sma_60":131645.0,"sma_120":140374.17},{"date":"2026-09-04","open":145700,"high":146600,"low":143100,"close":144700,"volume":8573,"rsi_14":72.12,"sma_20":137800.0,"sma_60":131686.67,"sma_120":140427.5},{"date":"2026-09-07","open":144700,"high":148000,"low":142200,"close":145000,"volume":4716,"rsi_14":70.0,"sma_20":138450.0,"sma_60":131786.67,"sma_120":140482.5},{"date":"2026-09-08","open":145000,"high":150200,"low":144600,"close":147300,"volume":8517,"rsi_14":71.91,"sma_20":139000.0,"sma_60":131888.33,"sma_120":140558.33},{"date":"2026-09-09","open":147400,"high":150000,"low":144700,"close":147100,"volume":7262,"rsi_14":65.93,"sma_20":139440.0,"sma_60":131893.33,"sma_120":140627.5},{"date":"2026-09-10","open":147200,"high":150300,"low":144100,"close":147900,"volume":14520,"rsi_14":71.36,"sma_20":140125.0,"sma_60":131858.33,"sma_120":140707.5},{"date":"2026-09-11","open":148200,"high":150600,"low":145100,"close":150600,"volume":17299,"rsi_14":76.03,"sma_20":141000.0,"sma_60":131935.0,"sma_120":140805.0},{"date":"2026-09-14","open":148700,"high":153000,"low":148700,"close":149500,"volume":11461,"rsi_14":76.99,"sma_20":141835.0,"sma_60":132113.33,"sma_120":140818.33},{"date":"2026-09-15","open":149900,"high":151900,"low":145200,"close":145900,"volume":6255,"rsi_14":64.86,"sma_20":142380.0,"sma_60":132295.0,"sma_120":140878.33},{"date":"2026-09-16","open":146900,"high":149300,"low":141000,"close":144500,"volume":14204,"rsi_14":60.53,"sma_20":142825.0,"sma_60":132551.67,"sma_120":140912.5},{"date":"2026-09-17","open":145900,"high":147600,"low":144200,"close":146200,"volume":4692,"rsi_14":62.37,"sma_20":143140.0,"sma_60":132871.67,"sma_120":140970.83},{"date":"2026-09-18","open":146200,"high":150300,"low":146200,"close":148000,"volume":6733,"rsi_14":65.31,"sma_20":143615.0,"sma_60":133193.33,"sma_120":141106.67},{"date":"2026-09-21","open":150500,"high":150500,"low":145000,"close":147300,"volume":3142,"rsi_14":63.05,"sma_20":144080.0,"sma_60":133621.67,"sma_120":141257.5},{"date":"2026-09-22","open":145200,"high":146900,"low":141600,"close":142500,"volume":4919,"rsi_14":56.02,"sma_20":144375.0,"sma_60":134003.33,"sma_120":141360.83},{"date":"2026-09-23","open":143900,"high":145400,"low":136200,"close":139000,"volume":7856,"rsi_14":34.66,"sma_20":144415.0,"sma_60":134235.0,"sma_120":141485.83},{"date":"2026-09-28","open":139300,"high":147500,"low":137600,"close":146200,"volume":9598,"rsi_14":52.34,"sma_20":144780.0,"sma_60":134590.0,"sma_120":141594.17},{"date":"2026-09-29","open":145200,"high":146900,"low":142400,"close":146500,"volume":7532,"rsi_14":52.34,"sma_20":145140.0,"sma_60":134936.67,"sma_120":141677.5},{"date":"2026-09-30","open":157000,"high":158100,"low":150400,"close":156000,"volume":41518,"rsi_14":61.07,"sma_20":145990.0,"sma_60":135458.33,"sma_120":141747.5},{"date":"2026-10-01","open":168400,"high":168800,"low":147100,"close":147200,"volume":55967,"rsi_14":50.1,"sma_20":146370.0,"sma_60":135846.67,"sma_120":141734.17},{"date":"2026-10-02","open":147400,"high":156000,"low":146400,"close":153700,"volume":21079,"rsi_14":55.41,"sma_20":147130.0,"sma_60":136283.33,"sma_120":141846.67},{"date":"2026-10-06","open":155400,"high":158300,"low":152600,"close":154300,"volume":11134,"rsi_14":53.59,"sma_20":147470.0,"sma_60":136790.0,"sma_120":141950.0},{"date":"2026-10-07","open":153300,"high":155900,"low":147300,"close":147300,"volume":6474,"rsi_14":48.08,"sma_20":147600.0,"sma_60":137235.0,"sma_120":141907.5},{"date":"2026-10-08","open":147700,"high":148000,"low":142900,"close":143100,"volume":9746,"rsi_14":47.59,"sma_20":147505.0,"sma_60":137638.33,"sma_120":141796.67},{"date":"2026-10-12","open":143800,"high":146500,"low":140500,"close":142400,"volume":8844,"rsi_14":48.17,"sma_20":147260.0,"sma_60":137970.0,"sma_120":141708.33},{"date":"2026-10-13","open":138800,"high":143400,"low":137800,"close":140700,"volume":5796,"rsi_14":45.2,"sma_20":146940.0,"sma_60":138300.0,"sma_120":141643.33},{"date":"2026-10-14","open":148500,"high":149700,"low":139900,"close":141600,"volume":9583,"rsi_14":44.33,"sma_20":146625.0,"sma_60":138685.0,"sma_120":141610.0},{"date":"2026-10-15","open":136000,"high":140900,"low":130800,"close":132400,"volume":9921,"rsi_14":38.52,"sma_20":145715.0,"sma_60":138821.67,"sma_120":141488.33},{"date":"2026-10-16","open":136000,"high":143300,"low":136000,"close":138100,"volume":11163,"rsi_14":46.66,"sma_20":145145.0,"sma_60":139016.67,"sma_120":141409.17},{"date":"2026-10-19","open":133200,"high":141200,"low":133200,"close":140000,"volume":7856,"rsi_14":50.78,"sma_20":144850.0,"sma_60":139291.67,"sma_120":141347.5},{"date":"2026-10-20","open":137300,"high":141600,"low":133100,"close":133100,"volume":8989,"rsi_14":39.75,"sma_20":144280.0,"sma_60":139423.33,"sma_120":141227.5},{"date":"2026-10-21","open":135000,"high":135000,"low":127800,"close":131900,"volume":8788,"rsi_14":38.73,"sma_20":143565.0,"sma_60":139521.67,"sma_120":141089.17},{"date":"2026-10-22","open":132000,"high":132500,"low":126500,"close":127500,"volume":8127,"rsi_14":26.13,"sma_20":142540.0,"sma_60":139411.67,"sma_120":140940.83},{"date":"2026-10-23","open":126179,"high":126179,"low":122716,"close":124400,"volume":6271}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":2.52,"pbr":0.39,"ttm_eps":null,"close":117034.8203},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":2.92,"pbr":0.35,"ttm_eps":null,"close":108338.1641},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":2.31,"pbr":0.34,"ttm_eps":null,"close":111668.7969},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":3.86,"pbr":0.54,"ttm_eps":null,"close":175769.3906},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":3.91,"pbr":0.45,"ttm_eps":null,"close":149259.9062},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":3.67,"pbr":0.37,"ttm_eps":null,"close":120541.3047},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":10.65,"pbr":0.34,"ttm_eps":null,"close":112665.3047},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":10.94,"pbr":0.37,"ttm_eps":null,"close":124000.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":6.33,"pbr":0.36,"ttm_eps":null,"close":124900.0}],"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":"세아제강","phase":"above-fold","symbol_resolved":true}