{"status":"ok","report":{"price_analysis":{"current":18850.0,"change_1d":-6.0,"change_7d":-15.5,"change_30d":4.8,"high_30d":28200.0,"low_30d":17990.0,"position_in_range":8.0,"support":19011.0,"resistance":27179.0},"summary":"범한퓨얼셀(382900)은 Others 섹터 KR 시장 종목입니다, 시가총액 1651.69억. 현재가 18,850원, 전일 대비 -6.0%, 30일 +4.8%. ROE -2.5%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매수 1.51만, 기관 순매수 892.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -2.5%로 적자 상태입니다. 시가총액 1651.69억. 매출 487.32억, 영업이익 -53.57억.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":1.05,"roe":-2.54,"eps":-441.0,"revenue":48732345489.0,"operating_income":-5357240530.0,"net_income":-3935627857.0,"market_cap":165169260750,"profit_margin":-8.08,"roa":-1.18,"operating_margin":-10.99,"gross_margin":-9.55,"debt_ratio":1.1429348907089454,"total_assets":336569758598.0,"total_equity":157060188836.0,"total_debt":179509569762.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 30.9로 약세 구간입니다. MACD(-555.01)가 시그널선(46.59)을 하회합니다(데드크로스). SMA20 22558, SMA60 19749 — 혼조세입니다. 볼린저밴드 18112~27003 (현재 위치 8%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 31","rsi_14":30.87431693989072,"macd":-555.013157210793,"macd_signal":46.58520606903072,"sma_20":22557.5,"sma_60":19748.666666666668,"bb_upper":27003.20298153172,"bb_lower":18111.79701846828,"atr_14":1847.857142857143},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 1.51만, 기관 순매수 892.00. 30일 누적: 외국인 8.35만, 기관 -7785.00.","foreign_trend":"매수","institution_trend":"매수","comment":"외국인 매수, 기관 매수","foreign_flow":15092.0,"institutional_flow":892.0,"data":[{"date":"2026-10-23","foreign_net":4226.0,"institution_net":2.0,"retail_net":-4228.0},{"date":"2026-10-22","foreign_net":-5980.0,"institution_net":561.0,"retail_net":5419.0},{"date":"2026-10-21","foreign_net":9146.0,"institution_net":-90.0,"retail_net":-9056.0},{"date":"2026-10-20","foreign_net":-4529.0,"institution_net":486.0,"retail_net":4043.0},{"date":"2026-10-19","foreign_net":12229.0,"institution_net":-67.0,"retail_net":-12162.0},{"date":"2026-10-16","foreign_net":22788.0,"institution_net":-518.0,"retail_net":-22270.0},{"date":"2026-10-15","foreign_net":-1640.0,"institution_net":154.0,"retail_net":1486.0},{"date":"2026-10-14","foreign_net":-2811.0,"institution_net":-19.0,"retail_net":2830.0},{"date":"2026-10-13","foreign_net":25803.0,"institution_net":529.0,"retail_net":-26332.0},{"date":"2026-10-12","foreign_net":-1195.0,"institution_net":-394.0,"retail_net":1589.0},{"date":"2026-10-08","foreign_net":-4338.0,"institution_net":-60.0,"retail_net":4398.0},{"date":"2026-10-07","foreign_net":-8956.0,"institution_net":10.0,"retail_net":8946.0},{"date":"2026-10-06","foreign_net":3588.0,"institution_net":-13.0,"retail_net":-3575.0},{"date":"2026-10-02","foreign_net":2978.0,"institution_net":62.0,"retail_net":-3040.0},{"date":"2026-10-01","foreign_net":12538.0,"institution_net":-26.0,"retail_net":-12512.0},{"date":"2026-09-30","foreign_net":11899.0,"institution_net":278.0,"retail_net":-12177.0},{"date":"2026-09-29","foreign_net":1948.0,"institution_net":53.0,"retail_net":-2001.0},{"date":"2026-09-28","foreign_net":-12506.0,"institution_net":-804.0,"retail_net":13310.0},{"date":"2026-09-23","foreign_net":6958.0,"institution_net":0.0,"retail_net":-6958.0},{"date":"2026-09-22","foreign_net":7952.0,"institution_net":-4542.0,"retail_net":-3410.0},{"date":"2026-09-21","foreign_net":11793.0,"institution_net":-811.0,"retail_net":-10982.0},{"date":"2026-09-18","foreign_net":-10558.0,"institution_net":198.0,"retail_net":10360.0},{"date":"2026-09-17","foreign_net":13647.0,"institution_net":-10.0,"retail_net":-13637.0},{"date":"2026-09-16","foreign_net":-25512.0,"institution_net":-843.0,"retail_net":26355.0},{"date":"2026-09-15","foreign_net":9422.0,"institution_net":1165.0,"retail_net":-10587.0},{"date":"2026-09-14","foreign_net":-9771.0,"institution_net":-9146.0,"retail_net":18917.0},{"date":"2026-09-11","foreign_net":-5341.0,"institution_net":6650.0,"retail_net":-1309.0},{"date":"2026-09-10","foreign_net":-2736.0,"institution_net":-47.0,"retail_net":2783.0},{"date":"2026-09-09","foreign_net":24069.0,"institution_net":-81.0,"retail_net":-23988.0},{"date":"2026-09-08","foreign_net":-1629.0,"institution_net":-462.0,"retail_net":2091.0}],"periods":{"d1":{"foreign_net":4226.0,"institution_net":2.0,"retail_net":-4228.0},"d3":{"foreign_net":7392.0,"institution_net":473.0,"retail_net":-7865.0},"d7":{"foreign_net":36240.0,"institution_net":528.0,"retail_net":-36768.0},"d14":{"foreign_net":51309.0,"institution_net":643.0,"retail_net":-51952.0},"d30":{"foreign_net":83482.0,"institution_net":-7785.0,"retail_net":-75697.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"적자 (EPS -441, PBR 1.05x) — PBR 기준 평가","metrics":[{"name":"PER","value":null,"unit":"x","sector_median":null,"industry_median":null,"percentile":null,"direction":"lower_better","note":"적자","note_detail":"EPS -441원"}]},"growth":{"grade":"F","percentile":17,"summary":"매출 -67.3%","metrics":[{"name":"매출 성장률 (QoQ)","value":-67.3,"unit":"%","percentile":15,"direction":"higher_better"},{"name":"영업이익 성장률","value":-50.7,"unit":"%","percentile":19,"direction":"higher_better","note":"적자 확대"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -2.5%","metrics":[{"name":"ROE","value":-2.54,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-10.99,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-8.08,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-1.18,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":40,"summary":"RSI 31","metrics":[{"name":"RSI (14)","value":30.9,"unit":"","percentile":31,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":4.8,"unit":"%","percentile":59,"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":"F","percentile":15,"summary":"유동비율 0.7x, 순차입금비율 1.0x","metrics":[{"name":"유동비율","value":0.68,"unit":"x","percentile":15,"direction":"higher_better","rating":"poor","note":"≥ 1.5"},{"name":"순차입금비율","value":1.02,"unit":"x","percentile":22,"direction":"lower_better","rating":"poor","note":"≤ 0.6"},{"name":"이자보상배율","value":-2.8,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.02,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -441, PBR 1.05x) — PBR 기준 평가"},"growth":{"grade":"F","reason":"매출 -67.3%"},"profitability":{"grade":"C","reason":"ROE -2.5%"},"momentum":{"grade":"D","reason":"RSI 31"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-1.18,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-2.54,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-1.59,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":1.14,"unit":"","threshold":"≤ 1.0","pass":false,"source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":-9.55,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":-10.99,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-8.08,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["적자 상태 (ROE 음수)","MACD 데드크로스(시그널선 하회)"],"catalysts":["외국인·기관 동반 순매수","전분기 대비 매출 253% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["적자 상태 (ROE 음수)","MACD 데드크로스(시그널선 하회)"],"catalysts":["외국인·기관 동반 순매수","전분기 대비 매출 253% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":1.05,"per_5y_high":194.17,"per_5y_low":104.37,"per_5y_avg":159.45,"per_percentile":null,"pbr_5y_high":3.03,"pbr_5y_low":1.12,"pbr_5y_avg":2.05,"pbr_percentile":0.0,"per_5y_median":179.82,"pbr_5y_median":2.23,"history":[{"quarter":"2024-Q2","per":null,"pbr":3.03},{"quarter":"2024-Q3","per":null,"pbr":2.14},{"quarter":"2024-Q4","per":179.82,"pbr":1.12},{"quarter":"2025-Q1","per":104.37,"pbr":1.24},{"quarter":"2025-Q2","per":null,"pbr":1.59},{"quarter":"2025-Q3","per":null,"pbr":2.5},{"quarter":"2025-Q4","per":194.17,"pbr":2.33},{"quarter":"2026-Q1","per":null,"pbr":2.31},{"quarter":"2026-Q2","per":null,"pbr":2.23},{"quarter":"현재","per":null,"pbr":1.05}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":22200.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":15810.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":12830.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":14170.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":18130.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":28550.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":26200.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":25750.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":24150.0,"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":"Others","industry":"Unknown"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-12","per":179.82,"eps":71.35,"close":12830.0,"source":"reported"},{"date":"2025-01","per":194.53,"eps":71.35,"close":13880.0,"source":"reported"},{"date":"2025-02","per":213.59,"eps":71.35,"close":15240.0,"source":"reported"},{"date":"2025-03","per":104.37,"eps":135.77,"close":14170.0,"source":"reported"},{"date":"2025-04","per":121.46,"eps":135.77,"close":16490.0,"source":"reported"},{"date":"2025-05","per":121.6,"eps":135.77,"close":16510.0,"source":"reported"},{"date":"2025-12","per":194.17,"eps":134.93,"close":26200.0,"source":"reported"},{"date":"2026-01","per":230.86,"eps":134.93,"close":31150.0,"source":"reported"},{"date":"2026-02","per":237.53,"eps":134.93,"close":32050.0,"source":"reported"}],"trailing_per_history_meta":{"avg":177.55,"std":47.07,"upper_1sd":224.62,"lower_1sd":130.48,"current":237.53,"count":9},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":null,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PBR","value":"1.1배"},{"label":"ROE","value":"-2.5%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T22:38:42.059318+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"fundamental":{"status":"available"}}},"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":-0.025392241506626022,"dividend_yield":null,"eps":-441.0,"revenue":17824990756.0,"operating_income":-3233268856.0,"net_income":-3988110246.0,"market_cap":null,"profit_margin":-0.22373701622580522,"operating_margin":-0.18138965120706513,"roa":-0.011849282783493962,"gross_margin":-0.09551054658622679,"total_equity":157060188836.0,"total_assets":336569758598.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":171.43,"pbr":1.66,"roe":-0.01036505737696688,"dividend_yield":null,"eps":-190.52,"revenue":5053879538.0,"operating_income":-2145120056.0,"net_income":-1669149490.0,"market_cap":273300000000.0,"profit_margin":-0.3302709289862777,"operating_margin":-0.4244501753298418,"roa":-0.004754834499691571,"gross_margin":-0.2589001728596405,"total_equity":161036203592.0,"total_assets":351042605186.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.009172287567947612,"dividend_yield":null,"eps":170.33,"revenue":15454551826.0,"operating_income":-820779985.0,"net_income":1492269344.0,"market_cap":null,"profit_margin":0.0965585648035084,"operating_margin":-0.053109271251668325,"roa":0.004235060944577447,"gross_margin":0.03246677636784419,"total_equity":162693257592.0,"total_assets":352360772024.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.0013855229151879542,"dividend_yield":null,"eps":26.18,"revenue":10398923369.0,"operating_income":841928367.0,"net_income":229362535.0,"market_cap":null,"profit_margin":0.022056373228381273,"operating_margin":0.08096303214521745,"roa":0.0007414144930346131,"gross_margin":0.18256830400920324,"total_equity":165542216939.0,"total_assets":309358040819.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.0028238530372185298,"dividend_yield":null,"eps":-53.28,"revenue":7061167551.0,"operating_income":156426033.0,"net_income":-466819206.0,"market_cap":null,"profit_margin":-0.06611076746562815,"operating_margin":0.022152998334934993,"roa":-0.0015060562442252322,"gross_margin":0.18733631703905165,"total_equity":165312854404.0,"total_assets":309961336298.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.0004387321763650322,"dividend_yield":null,"eps":-8.3,"revenue":10446451195.0,"operating_income":680278717.0,"net_income":-72732877.0,"market_cap":null,"profit_margin":-0.006962448360914398,"operating_margin":0.06512055666575102,"roa":-0.00023174293535800332,"gross_margin":0.16373164705145593,"total_equity":165779673610.0,"total_assets":313851539369.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.0020427749477759678,"dividend_yield":null,"eps":-38.67,"revenue":9280804875.0,"operating_income":58020368.0,"net_income":-338799141.0,"market_cap":null,"profit_margin":-0.03650536193392386,"operating_margin":0.0062516526078779345,"roa":-0.0010844385957595854,"gross_margin":0.14084932735965963,"total_equity":165852406487.0,"total_assets":312418925631.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.00659428959841452,"dividend_yield":null,"eps":80.45,"revenue":11000026331.0,"operating_income":1338363500.0,"net_income":704832489.0,"market_cap":null,"profit_margin":0.06407552743884427,"operating_margin":0.12166911784822344,"roa":0.0031594697602625255,"gross_margin":0.19736769501011114,"total_equity":106885279829.0,"total_assets":223085689208.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.008440332438328188,"dividend_yield":null,"eps":102.29,"revenue":9194008712.0,"operating_income":1650180918.0,"net_income":896198274.0,"market_cap":null,"profit_margin":0.09747633508659656,"operating_margin":0.17948437615098053,"roa":0.003927937353574729,"gross_margin":0.2720243761283049,"total_equity":106180447340.0,"total_assets":228160022253.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":-0.006052226101321,"dividend_yield":null,"eps":-72.72,"revenue":6719842183.0,"operating_income":-635429664.0,"net_income":-637141107.0,"market_cap":null,"profit_margin":-0.09481489142882747,"operating_margin":-0.09456020642977651,"roa":-0.002753928772618772,"gross_margin":0.04053342349156178,"total_equity":105273844092.0,"total_assets":231357148135.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.022953328004079072,"dividend_yield":null,"eps":-277.44,"revenue":30515676816.0,"operating_income":-5240371930.0,"net_income":-2430679796.0,"market_cap":null,"profit_margin":-0.07965347813375531,"operating_margin":-0.17172720636667527,"roa":-0.019660019680299134,"gross_margin":-0.04197612639311942,"total_equity":105896617500.0,"total_assets":123635674609.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":-0.014026859221833774,"dividend_yield":null,"eps":-172.0,"revenue":3960770813.0,"operating_income":-1908480692.0,"net_income":-1474323427.0,"market_cap":null,"profit_margin":-0.3722314409510874,"operating_margin":-0.4818457775279511,"roa":-0.011989381185838817,"gross_margin":-0.2158167976279722,"total_equity":105107166450.0,"total_assets":122969101086.0}],"current_price":18850.0,"change_pct":-5.99,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2022-06-17","close":47950.0},{"date":"2022-06-20","close":46300.0},{"date":"2022-06-21","close":40150.0},{"date":"2022-06-22","close":32800.0},{"date":"2022-06-23","close":33000.0},{"date":"2022-06-24","close":33500.0},{"date":"2022-06-27","close":35000.0},{"date":"2022-06-28","close":34650.0},{"date":"2022-06-29","close":36100.0},{"date":"2022-06-30","close":35250.0},{"date":"2022-07-01","close":33450.0},{"date":"2022-07-04","close":31100.0},{"date":"2022-07-05","close":32700.0},{"date":"2022-07-06","close":32700.0},{"date":"2022-07-07","close":33150.0},{"date":"2022-07-08","close":33900.0},{"date":"2022-07-11","close":32100.0},{"date":"2022-07-12","close":30450.0},{"date":"2022-07-13","close":29750.0},{"date":"2022-07-14","close":28650.0},{"date":"2022-07-15","close":28850.0},{"date":"2022-07-18","close":29600.0},{"date":"2022-07-19","close":29700.0},{"date":"2022-07-20","close":30600.0},{"date":"2022-07-21","close":30450.0},{"date":"2022-07-22","close":30400.0},{"date":"2022-07-25","close":29600.0},{"date":"2022-07-26","close":29100.0},{"date":"2022-07-27","close":29350.0},{"date":"2022-07-28","close":29350.0},{"date":"2022-07-29","close":30000.0},{"date":"2022-08-01","close":29850.0},{"date":"2022-08-02","close":30450.0},{"date":"2022-08-03","close":30600.0},{"date":"2022-08-04","close":30200.0},{"date":"2022-08-05","close":30200.0},{"date":"2022-08-08","close":32200.0},{"date":"2022-08-09","close":31250.0},{"date":"2022-08-10","close":30600.0},{"date":"2022-08-11","close":32850.0},{"date":"2022-08-12","close":36700.0},{"date":"2022-08-16","close":37600.0},{"date":"2022-08-17","close":36650.0},{"date":"2022-08-18","close":36550.0},{"date":"2022-08-19","close":36400.0},{"date":"2022-08-22","close":38400.0},{"date":"2022-08-23","close":38050.0},{"date":"2022-08-24","close":40500.0},{"date":"2022-08-25","close":40750.0},{"date":"2022-08-26","close":41050.0},{"date":"2022-08-29","close":41100.0},{"date":"2022-08-30","close":40000.0},{"date":"2022-08-31","close":39000.0},{"date":"2022-09-01","close":39850.0},{"date":"2022-09-02","close":37350.0},{"date":"2022-09-05","close":34500.0},{"date":"2022-09-06","close":35450.0},{"date":"2022-09-07","close":33400.0},{"date":"2022-09-08","close":33100.0},{"date":"2022-09-13","close":33400.0},{"date":"2022-09-14","close":32500.0},{"date":"2022-09-15","close":34200.0},{"date":"2022-09-16","close":36500.0},{"date":"2022-09-19","close":32750.0},{"date":"2022-09-20","close":32600.0},{"date":"2022-09-21","close":32900.0},{"date":"2022-09-22","close":33500.0},{"date":"2022-09-23","close":31350.0},{"date":"2022-09-26","close":28200.0},{"date":"2022-09-27","close":28150.0},{"date":"2022-09-28","close":26050.0},{"date":"2022-09-29","close":25600.0},{"date":"2022-09-30","close":25600.0},{"date":"2022-10-04","close":27050.0},{"date":"2022-10-05","close":26300.0},{"date":"2022-10-06","close":27900.0},{"date":"2022-10-07","close":31200.0},{"date":"2022-10-11","close":28450.0},{"date":"2022-10-12","close":27800.0},{"date":"2022-10-13","close":26250.0},{"date":"2022-10-14","close":27000.0},{"date":"2022-10-17","close":27750.0},{"date":"2022-10-18","close":28400.0},{"date":"2022-10-19","close":27900.0},{"date":"2022-10-20","close":28750.0},{"date":"2022-10-21","close":27300.0},{"date":"2022-10-24","close":27700.0},{"date":"2022-10-25","close":27050.0},{"date":"2022-10-26","close":27050.0},{"date":"2022-10-27","close":27900.0},{"date":"2022-10-28","close":27900.0},{"date":"2022-10-31","close":28350.0},{"date":"2022-11-01","close":29200.0},{"date":"2022-11-02","close":28350.0},{"date":"2022-11-03","close":29300.0},{"date":"2022-11-04","close":29400.0},{"date":"2022-11-07","close":29700.0},{"date":"2022-11-08","close":29450.0},{"date":"2022-11-09","close":30600.0},{"date":"2022-11-10","close":30450.0},{"date":"2022-11-11","close":31000.0},{"date":"2022-11-14","close":30550.0},{"date":"2022-11-15","close":30450.0},{"date":"2022-11-16","close":30850.0},{"date":"2022-11-17","close":30400.0},{"date":"2022-11-18","close":29650.0},{"date":"2022-11-21","close":28550.0},{"date":"2022-11-22","close":28450.0},{"date":"2022-11-23","close":28650.0},{"date":"2022-11-24","close":29000.0},{"date":"2022-11-25","close":28850.0},{"date":"2022-11-28","close":27550.0},{"date":"2022-11-29","close":27600.0},{"date":"2022-11-30","close":27850.0},{"date":"2022-12-01","close":28100.0},{"date":"2022-12-02","close":27750.0},{"date":"2022-12-05","close":27550.0},{"date":"2022-12-06","close":27150.0},{"date":"2022-12-07","close":26800.0},{"date":"2022-12-08","close":26400.0},{"date":"2022-12-09","close":27350.0},{"date":"2022-12-12","close":27400.0},{"date":"2022-12-13","close":27550.0},{"date":"2022-12-14","close":27900.0},{"date":"2022-12-15","close":27150.0},{"date":"2022-12-16","close":26550.0},{"date":"2022-12-19","close":26850.0},{"date":"2022-12-20","close":26200.0},{"date":"2022-12-21","close":25750.0},{"date":"2022-12-22","close":25700.0},{"date":"2022-12-23","close":24400.0},{"date":"2022-12-26","close":23650.0},{"date":"2022-12-27","close":25400.0},{"date":"2022-12-28","close":26200.0},{"date":"2022-12-29","close":26100.0},{"date":"2023-01-02","close":25100.0},{"date":"2023-01-03","close":24550.0},{"date":"2023-01-04","close":25700.0},{"date":"2023-01-05","close":25100.0},{"date":"2023-01-06","close":25350.0},{"date":"2023-01-09","close":26050.0},{"date":"2023-01-10","close":26750.0},{"date":"2023-01-11","close":26850.0},{"date":"2023-01-12","close":27150.0},{"date":"2023-01-13","close":27100.0},{"date":"2023-01-16","close":27200.0},{"date":"2023-01-17","close":27600.0},{"date":"2023-01-18","close":26950.0},{"date":"2023-01-19","close":26800.0},{"date":"2023-01-20","close":28150.0},{"date":"2023-01-25","close":28200.0},{"date":"2023-01-26","close":28200.0},{"date":"2023-01-27","close":28450.0},{"date":"2023-01-30","close":28650.0},{"date":"2023-01-31","close":29000.0},{"date":"2023-02-01","close":29300.0},{"date":"2023-02-02","close":29550.0},{"date":"2023-02-03","close":29550.0},{"date":"2023-02-06","close":29550.0},{"date":"2023-02-07","close":29000.0},{"date":"2023-02-08","close":28900.0},{"date":"2023-02-09","close":30350.0},{"date":"2023-02-10","close":29350.0},{"date":"2023-02-13","close":29300.0},{"date":"2023-02-14","close":29000.0},{"date":"2023-02-15","close":27350.0},{"date":"2023-02-16","close":27750.0},{"date":"2023-02-17","close":28750.0},{"date":"2023-02-20","close":29050.0},{"date":"2023-02-21","close":29050.0},{"date":"2023-02-22","close":28300.0},{"date":"2023-02-23","close":29000.0},{"date":"2023-02-24","close":28950.0},{"date":"2023-02-27","close":28450.0},{"date":"2023-02-28","close":28450.0},{"date":"2023-03-02","close":27100.0},{"date":"2023-03-03","close":28200.0},{"date":"2023-03-06","close":29500.0},{"date":"2023-03-07","close":29650.0},{"date":"2023-03-08","close":28850.0},{"date":"2023-03-09","close":31150.0},{"date":"2023-03-10","close":30350.0},{"date":"2023-03-13","close":29500.0},{"date":"2023-03-14","close":27750.0},{"date":"2023-03-15","close":28100.0},{"date":"2023-03-16","close":26800.0},{"date":"2023-03-17","close":27850.0},{"date":"2023-03-20","close":28100.0},{"date":"2023-03-21","close":28050.0},{"date":"2023-03-22","close":27650.0},{"date":"2023-03-23","close":27550.0},{"date":"2023-03-24","close":27600.0},{"date":"2023-03-27","close":27300.0},{"date":"2023-03-28","close":27550.0},{"date":"2023-03-29","close":28050.0},{"date":"2023-03-30","close":27600.0},{"date":"2023-03-31","close":27600.0},{"date":"2023-04-03","close":27650.0},{"date":"2023-04-04","close":27450.0},{"date":"2023-04-05","close":27950.0},{"date":"2023-04-06","close":28800.0},{"date":"2023-04-07","close":27800.0},{"date":"2023-04-10","close":27450.0},{"date":"2023-04-11","close":27600.0},{"date":"2023-04-12","close":28000.0},{"date":"2023-04-13","close":27350.0},{"date":"2023-04-14","close":28150.0},{"date":"2023-04-17","close":29200.0},{"date":"2023-04-18","close":28900.0},{"date":"2023-04-19","close":29850.0},{"date":"2023-04-20","close":28700.0},{"date":"2023-04-21","close":29850.0},{"date":"2023-04-24","close":29450.0},{"date":"2023-04-25","close":29450.0},{"date":"2023-04-26","close":29100.0},{"date":"2023-04-27","close":28800.0},{"date":"2023-04-28","close":27800.0},{"date":"2023-05-02","close":28500.0},{"date":"2023-05-03","close":27550.0},{"date":"2023-05-04","close":28050.0},{"date":"2023-05-08","close":27850.0},{"date":"2023-05-09","close":27500.0},{"date":"2023-05-10","close":27450.0},{"date":"2023-05-11","close":27650.0},{"date":"2023-05-12","close":27450.0},{"date":"2023-05-15","close":26900.0},{"date":"2023-05-16","close":26950.0},{"date":"2023-05-17","close":27450.0},{"date":"2023-05-18","close":27850.0},{"date":"2023-05-19","close":27950.0},{"date":"2023-05-22","close":27950.0},{"date":"2023-05-23","close":28000.0},{"date":"2023-05-24","close":27850.0},{"date":"2023-05-25","close":27800.0},{"date":"2023-05-26","close":27500.0},{"date":"2023-05-30","close":27450.0},{"date":"2023-05-31","close":27400.0},{"date":"2023-06-01","close":27700.0},{"date":"2023-06-02","close":27900.0},{"date":"2023-06-05","close":27950.0},{"date":"2023-06-07","close":28500.0},{"date":"2023-06-08","close":28100.0},{"date":"2023-06-09","close":28000.0},{"date":"2023-06-12","close":28350.0},{"date":"2023-06-13","close":28100.0},{"date":"2023-06-14","close":27600.0},{"date":"2023-06-15","close":27300.0},{"date":"2023-06-16","close":28300.0},{"date":"2023-06-19","close":29600.0},{"date":"2023-06-20","close":30000.0},{"date":"2023-06-21","close":30250.0},{"date":"2023-06-22","close":30000.0},{"date":"2023-06-23","close":29300.0},{"date":"2023-06-26","close":29150.0},{"date":"2023-06-27","close":28750.0},{"date":"2023-06-28","close":28750.0},{"date":"2023-06-29","close":28900.0},{"date":"2023-06-30","close":28450.0},{"date":"2023-07-03","close":28100.0},{"date":"2023-07-04","close":27600.0},{"date":"2023-07-05","close":27200.0},{"date":"2023-07-06","close":27500.0},{"date":"2023-07-07","close":26900.0},{"date":"2023-07-10","close":26600.0},{"date":"2023-07-11","close":27200.0},{"date":"2023-07-12","close":26800.0},{"date":"2023-07-13","close":26800.0},{"date":"2023-07-14","close":27000.0},{"date":"2023-07-17","close":26850.0},{"date":"2023-07-18","close":26400.0},{"date":"2023-07-19","close":25800.0},{"date":"2023-07-20","close":26500.0},{"date":"2023-07-21","close":26100.0},{"date":"2023-07-24","close":25000.0},{"date":"2023-07-25","close":24050.0},{"date":"2023-07-26","close":23300.0},{"date":"2023-07-27","close":23550.0},{"date":"2023-07-28","close":24200.0},{"date":"2023-07-31","close":24800.0},{"date":"2023-08-01","close":24300.0},{"date":"2023-08-02","close":23950.0},{"date":"2023-08-03","close":23400.0},{"date":"2023-08-04","close":23550.0},{"date":"2023-08-07","close":23200.0},{"date":"2023-08-08","close":23100.0},{"date":"2023-08-09","close":23800.0},{"date":"2023-08-10","close":24150.0},{"date":"2023-08-11","close":24200.0},{"date":"2023-08-14","close":23850.0},{"date":"2023-08-16","close":22850.0},{"date":"2023-08-17","close":22600.0},{"date":"2023-08-18","close":22700.0},{"date":"2023-08-21","close":22600.0},{"date":"2023-08-22","close":22500.0},{"date":"2023-08-23","close":22450.0},{"date":"2023-08-24","close":22650.0},{"date":"2023-08-25","close":22800.0},{"date":"2023-08-28","close":23300.0},{"date":"2023-08-29","close":23800.0},{"date":"2023-08-30","close":23650.0},{"date":"2023-08-31","close":23300.0},{"date":"2023-09-01","close":23100.0},{"date":"2023-09-04","close":23400.0},{"date":"2023-09-05","close":23050.0},{"date":"2023-09-06","close":23650.0},{"date":"2023-09-07","close":23000.0},{"date":"2023-09-08","close":23600.0},{"date":"2023-09-11","close":24000.0},{"date":"2023-09-12","close":23100.0},{"date":"2023-09-13","close":22450.0},{"date":"2023-09-14","close":22650.0},{"date":"2023-09-15","close":22350.0},{"date":"2023-09-18","close":21700.0},{"date":"2023-09-19","close":21600.0},{"date":"2023-09-20","close":21300.0},{"date":"2023-09-21","close":20700.0},{"date":"2023-09-22","close":20450.0},{"date":"2023-09-25","close":19770.0},{"date":"2023-09-26","close":19690.0},{"date":"2023-09-27","close":19740.0},{"date":"2023-10-04","close":18990.0},{"date":"2023-10-05","close":18790.0},{"date":"2023-10-06","close":19060.0},{"date":"2023-10-10","close":19210.0},{"date":"2023-10-11","close":19390.0},{"date":"2023-10-12","close":19690.0},{"date":"2023-10-13","close":19570.0},{"date":"2023-10-16","close":19200.0},{"date":"2023-10-17","close":19260.0},{"date":"2023-10-18","close":19260.0},{"date":"2023-10-19","close":18810.0},{"date":"2023-10-20","close":18590.0},{"date":"2023-10-23","close":18780.0},{"date":"2023-10-24","close":19200.0},{"date":"2023-10-25","close":19150.0},{"date":"2023-10-26","close":18300.0},{"date":"2023-10-27","close":18560.0},{"date":"2023-10-30","close":18710.0},{"date":"2023-10-31","close":18500.0},{"date":"2023-11-01","close":18540.0},{"date":"2023-11-02","close":18750.0},{"date":"2023-11-03","close":19030.0},{"date":"2023-11-06","close":19260.0},{"date":"2023-11-07","close":19170.0},{"date":"2023-11-08","close":18900.0},{"date":"2023-11-09","close":18670.0},{"date":"2023-11-10","close":18240.0},{"date":"2023-11-13","close":18290.0},{"date":"2023-11-14","close":18230.0},{"date":"2023-11-15","close":18310.0},{"date":"2023-11-16","close":17480.0},{"date":"2023-11-17","close":17020.0},{"date":"2023-11-20","close":17640.0},{"date":"2023-11-21","close":17950.0},{"date":"2023-11-22","close":17800.0},{"date":"2023-11-23","close":17770.0},{"date":"2023-11-24","close":18530.0},{"date":"2023-11-27","close":19290.0},{"date":"2023-11-28","close":18830.0},{"date":"2023-11-29","close":18250.0},{"date":"2023-11-30","close":19780.0},{"date":"2023-12-01","close":18620.0},{"date":"2023-12-04","close":18480.0},{"date":"2023-12-05","close":18400.0},{"date":"2023-12-06","close":18700.0},{"date":"2023-12-07","close":18310.0},{"date":"2023-12-08","close":18270.0},{"date":"2023-12-11","close":17980.0},{"date":"2023-12-12","close":18400.0},{"date":"2023-12-13","close":17980.0},{"date":"2023-12-14","close":18300.0},{"date":"2023-12-15","close":18600.0},{"date":"2023-12-18","close":18440.0},{"date":"2023-12-19","close":18320.0},{"date":"2023-12-20","close":18320.0},{"date":"2023-12-21","close":18800.0},{"date":"2023-12-22","close":18630.0},{"date":"2023-12-26","close":19280.0},{"date":"2023-12-27","close":19630.0},{"date":"2023-12-28","close":20250.0},{"date":"2024-01-02","close":20700.0},{"date":"2024-01-03","close":21050.0},{"date":"2024-01-04","close":20750.0},{"date":"2024-01-05","close":20200.0},{"date":"2024-01-08","close":20300.0},{"date":"2024-01-09","close":20300.0},{"date":"2024-01-10","close":20450.0},{"date":"2024-01-11","close":20100.0},{"date":"2024-01-12","close":20350.0},{"date":"2024-01-15","close":19870.0},{"date":"2024-01-16","close":19770.0},{"date":"2024-01-17","close":19010.0},{"date":"2024-01-18","close":19610.0},{"date":"2024-01-19","close":19570.0},{"date":"2024-01-22","close":19280.0},{"date":"2024-01-23","close":19590.0},{"date":"2024-01-24","close":19490.0},{"date":"2024-01-25","close":19000.0},{"date":"2024-01-26","close":19350.0},{"date":"2024-01-29","close":19270.0},{"date":"2024-01-30","close":19000.0},{"date":"2024-01-31","close":18710.0},{"date":"2024-02-01","close":18690.0},{"date":"2024-02-02","close":18830.0},{"date":"2024-02-05","close":18650.0},{"date":"2024-02-06","close":18620.0},{"date":"2024-02-07","close":18860.0},{"date":"2024-02-08","close":18800.0},{"date":"2024-02-13","close":19060.0},{"date":"2024-02-14","close":19240.0},{"date":"2024-02-15","close":19000.0},{"date":"2024-02-16","close":18910.0},{"date":"2024-02-19","close":19230.0},{"date":"2024-02-20","close":18970.0},{"date":"2024-02-21","close":18920.0},{"date":"2024-02-22","close":18820.0},{"date":"2024-02-23","close":18550.0},{"date":"2024-02-26","close":18110.0},{"date":"2024-02-27","close":17930.0},{"date":"2024-02-28","close":18670.0},{"date":"2024-02-29","close":18160.0},{"date":"2024-03-04","close":17920.0},{"date":"2024-03-05","close":17900.0},{"date":"2024-03-06","close":17880.0},{"date":"2024-03-07","close":17630.0},{"date":"2024-03-08","close":17440.0},{"date":"2024-03-11","close":17700.0},{"date":"2024-03-12","close":17700.0},{"date":"2024-03-13","close":17840.0},{"date":"2024-03-14","close":17930.0},{"date":"2024-03-15","close":18520.0},{"date":"2024-03-18","close":18470.0},{"date":"2024-03-19","close":18490.0},{"date":"2024-03-20","close":18420.0},{"date":"2024-03-21","close":18310.0},{"date":"2024-03-22","close":18600.0},{"date":"2024-03-25","close":18500.0},{"date":"2024-03-26","close":18400.0},{"date":"2024-03-27","close":18960.0},{"date":"2024-03-28","close":18640.0},{"date":"2024-03-29","close":18530.0},{"date":"2024-04-01","close":19250.0},{"date":"2024-04-02","close":19220.0},{"date":"2024-04-03","close":18850.0},{"date":"2024-04-04","close":19090.0},{"date":"2024-04-05","close":19170.0},{"date":"2024-04-08","close":19000.0},{"date":"2024-04-09","close":19290.0},{"date":"2024-04-11","close":18800.0},{"date":"2024-04-12","close":18070.0},{"date":"2024-04-15","close":18010.0},{"date":"2024-04-16","close":17380.0},{"date":"2024-04-17","close":17400.0},{"date":"2024-04-18","close":18200.0},{"date":"2024-04-19","close":17860.0},{"date":"2024-04-22","close":18010.0},{"date":"2024-04-23","close":18250.0},{"date":"2024-04-24","close":18440.0},{"date":"2024-04-25","close":17940.0},{"date":"2024-04-26","close":18000.0},{"date":"2024-04-29","close":18660.0},{"date":"2024-04-30","close":18510.0},{"date":"2024-05-02","close":18790.0},{"date":"2024-05-03","close":18620.0},{"date":"2024-05-07","close":19300.0},{"date":"2024-05-08","close":19850.0},{"date":"2024-05-09","close":19770.0},{"date":"2024-05-10","close":20400.0},{"date":"2024-05-13","close":20050.0},{"date":"2024-05-14","close":19880.0},{"date":"2024-05-16","close":20650.0},{"date":"2024-05-17","close":19630.0},{"date":"2024-05-20","close":19340.0},{"date":"2024-05-21","close":19300.0},{"date":"2024-05-22","close":20800.0},{"date":"2024-05-23","close":26050.0},{"date":"2024-05-24","close":25900.0},{"date":"2024-05-27","close":27200.0},{"date":"2024-05-28","close":28500.0},{"date":"2024-05-29","close":27450.0},{"date":"2024-05-30","close":25950.0},{"date":"2024-05-31","close":26550.0},{"date":"2024-06-03","close":24600.0},{"date":"2024-06-04","close":23150.0},{"date":"2024-06-05","close":22250.0},{"date":"2024-06-07","close":22200.0},{"date":"2024-06-10","close":22100.0},{"date":"2024-06-11","close":21800.0},{"date":"2024-06-12","close":22150.0},{"date":"2024-06-13","close":22300.0},{"date":"2024-06-14","close":21000.0},{"date":"2024-06-17","close":21100.0},{"date":"2024-06-18","close":21200.0},{"date":"2024-06-19","close":22350.0},{"date":"2024-06-20","close":22750.0},{"date":"2024-06-21","close":23350.0},{"date":"2024-06-24","close":22750.0},{"date":"2024-06-25","close":22900.0},{"date":"2024-06-26","close":22250.0},{"date":"2024-06-27","close":21500.0},{"date":"2024-06-28","close":22200.0},{"date":"2024-07-01","close":21400.0},{"date":"2024-07-02","close":20250.0},{"date":"2024-07-03","close":19620.0},{"date":"2024-07-04","close":19880.0},{"date":"2024-07-05","close":19440.0},{"date":"2024-07-08","close":20100.0},{"date":"2024-07-09","close":20300.0},{"date":"2024-07-10","close":20300.0},{"date":"2024-07-11","close":20150.0},{"date":"2024-07-12","close":20500.0},{"date":"2024-07-15","close":20150.0},{"date":"2024-07-16","close":19420.0},{"date":"2024-07-17","close":19380.0},{"date":"2024-07-18","close":18760.0},{"date":"2024-07-19","close":18760.0},{"date":"2024-07-22","close":18200.0},{"date":"2024-07-23","close":18180.0},{"date":"2024-07-24","close":18200.0},{"date":"2024-07-25","close":17900.0},{"date":"2024-07-26","close":17740.0},{"date":"2024-07-29","close":17900.0},{"date":"2024-07-30","close":17400.0},{"date":"2024-07-31","close":17880.0},{"date":"2024-08-01","close":18020.0},{"date":"2024-08-02","close":17430.0},{"date":"2024-08-05","close":15000.0},{"date":"2024-08-06","close":15640.0},{"date":"2024-08-07","close":16020.0},{"date":"2024-08-08","close":15710.0},{"date":"2024-08-09","close":15920.0},{"date":"2024-08-12","close":16510.0},{"date":"2024-08-13","close":16250.0},{"date":"2024-08-14","close":17180.0},{"date":"2024-08-16","close":17170.0},{"date":"2024-08-19","close":16630.0},{"date":"2024-08-20","close":17260.0},{"date":"2024-08-21","close":16850.0},{"date":"2024-08-22","close":16650.0},{"date":"2024-08-23","close":16410.0},{"date":"2024-08-26","close":16430.0},{"date":"2024-08-27","close":16610.0},{"date":"2024-08-28","close":16410.0},{"date":"2024-08-29","close":16230.0},{"date":"2024-08-30","close":16700.0},{"date":"2024-09-02","close":16580.0},{"date":"2024-09-03","close":16600.0},{"date":"2024-09-04","close":15900.0},{"date":"2024-09-05","close":15780.0},{"date":"2024-09-06","close":15510.0},{"date":"2024-09-09","close":15500.0},{"date":"2024-09-10","close":15100.0},{"date":"2024-09-11","close":15500.0},{"date":"2024-09-12","close":16010.0},{"date":"2024-09-13","close":16070.0},{"date":"2024-09-19","close":16040.0},{"date":"2024-09-20","close":16000.0},{"date":"2024-09-23","close":16180.0},{"date":"2024-09-24","close":16300.0},{"date":"2024-09-25","close":15960.0},{"date":"2024-09-26","close":16330.0},{"date":"2024-09-27","close":16400.0},{"date":"2024-09-30","close":15810.0},{"date":"2024-10-02","close":15650.0},{"date":"2024-10-04","close":15580.0},{"date":"2024-10-07","close":15880.0},{"date":"2024-10-08","close":15780.0},{"date":"2024-10-10","close":15780.0},{"date":"2024-10-11","close":15530.0},{"date":"2024-10-14","close":15440.0},{"date":"2024-10-15","close":15400.0},{"date":"2024-10-16","close":15070.0},{"date":"2024-10-17","close":15170.0},{"date":"2024-10-18","close":15100.0},{"date":"2024-10-21","close":15010.0},{"date":"2024-10-22","close":14530.0},{"date":"2024-10-23","close":14480.0},{"date":"2024-10-24","close":14080.0},{"date":"2024-10-25","close":13790.0},{"date":"2024-10-28","close":14070.0},{"date":"2024-10-29","close":14090.0},{"date":"2024-10-30","close":13760.0},{"date":"2024-10-31","close":14270.0},{"date":"2024-11-01","close":13820.0},{"date":"2024-11-04","close":14220.0},{"date":"2024-11-05","close":14300.0},{"date":"2024-11-06","close":13990.0},{"date":"2024-11-07","close":13710.0},{"date":"2024-11-08","close":14160.0},{"date":"2024-11-11","close":14170.0},{"date":"2024-11-12","close":13550.0},{"date":"2024-11-13","close":12740.0},{"date":"2024-11-14","close":12430.0},{"date":"2024-11-15","close":12560.0},{"date":"2024-11-18","close":13060.0},{"date":"2024-11-19","close":13370.0},{"date":"2024-11-20","close":13150.0},{"date":"2024-11-21","close":12980.0},{"date":"2024-11-22","close":13050.0},{"date":"2024-11-25","close":13860.0},{"date":"2024-11-26","close":13800.0},{"date":"2024-11-27","close":13600.0},{"date":"2024-11-28","close":14060.0},{"date":"2024-11-29","close":13430.0},{"date":"2024-12-02","close":12950.0},{"date":"2024-12-03","close":13020.0},{"date":"2024-12-04","close":12730.0},{"date":"2024-12-05","close":12230.0},{"date":"2024-12-06","close":12130.0},{"date":"2024-12-09","close":11310.0},{"date":"2024-12-10","close":12020.0},{"date":"2024-12-11","close":12540.0},{"date":"2024-12-12","close":12600.0},{"date":"2024-12-13","close":12810.0},{"date":"2024-12-16","close":13170.0},{"date":"2024-12-17","close":13120.0},{"date":"2024-12-18","close":13220.0},{"date":"2024-12-19","close":13100.0},{"date":"2024-12-20","close":13210.0},{"date":"2024-12-23","close":12870.0},{"date":"2024-12-24","close":12850.0},{"date":"2024-12-26","close":12770.0},{"date":"2024-12-27","close":12770.0},{"date":"2024-12-30","close":12830.0},{"date":"2025-01-02","close":13630.0},{"date":"2025-01-03","close":14160.0},{"date":"2025-01-06","close":14180.0},{"date":"2025-01-07","close":14350.0},{"date":"2025-01-08","close":14400.0},{"date":"2025-01-09","close":14210.0},{"date":"2025-01-10","close":14260.0},{"date":"2025-01-13","close":13970.0},{"date":"2025-01-14","close":14200.0},{"date":"2025-01-15","close":14040.0},{"date":"2025-01-16","close":14270.0},{"date":"2025-01-17","close":14440.0},{"date":"2025-01-20","close":14950.0},{"date":"2025-01-21","close":14910.0},{"date":"2025-01-22","close":14720.0},{"date":"2025-01-23","close":13980.0},{"date":"2025-01-24","close":14260.0},{"date":"2025-01-31","close":13880.0},{"date":"2025-02-03","close":13250.0},{"date":"2025-02-04","close":13440.0},{"date":"2025-02-05","close":13770.0},{"date":"2025-02-06","close":14330.0},{"date":"2025-02-07","close":14040.0},{"date":"2025-02-10","close":13810.0},{"date":"2025-02-11","close":13910.0},{"date":"2025-02-12","close":14100.0},{"date":"2025-02-13","close":14360.0},{"date":"2025-02-14","close":14770.0},{"date":"2025-02-17","close":15090.0},{"date":"2025-02-18","close":15230.0},{"date":"2025-02-19","close":15410.0},{"date":"2025-02-20","close":14900.0},{"date":"2025-02-21","close":14730.0},{"date":"2025-02-24","close":14700.0},{"date":"2025-02-25","close":14870.0},{"date":"2025-02-26","close":15010.0},{"date":"2025-02-27","close":15670.0},{"date":"2025-02-28","close":15240.0},{"date":"2025-03-04","close":15150.0},{"date":"2025-03-05","close":15270.0},{"date":"2025-03-06","close":14840.0},{"date":"2025-03-07","close":14990.0},{"date":"2025-03-10","close":15150.0},{"date":"2025-03-11","close":15130.0},{"date":"2025-03-12","close":15090.0},{"date":"2025-03-13","close":14490.0},{"date":"2025-03-14","close":14800.0},{"date":"2025-03-17","close":15910.0},{"date":"2025-03-18","close":16150.0},{"date":"2025-03-19","close":16060.0},{"date":"2025-03-20","close":15790.0},{"date":"2025-03-21","close":15050.0},{"date":"2025-03-24","close":15040.0},{"date":"2025-03-25","close":14710.0},{"date":"2025-03-26","close":15240.0},{"date":"2025-03-27","close":15330.0},{"date":"2025-03-28","close":14700.0},{"date":"2025-03-31","close":14170.0},{"date":"2025-04-01","close":13790.0},{"date":"2025-04-02","close":13560.0},{"date":"2025-04-03","close":13750.0},{"date":"2025-04-04","close":14430.0},{"date":"2025-04-07","close":13230.0},{"date":"2025-04-08","close":13410.0},{"date":"2025-04-09","close":12730.0},{"date":"2025-04-10","close":13700.0},{"date":"2025-04-11","close":14170.0},{"date":"2025-04-14","close":14740.0},{"date":"2025-04-15","close":14770.0},{"date":"2025-04-16","close":14330.0},{"date":"2025-04-17","close":14630.0},{"date":"2025-04-18","close":14660.0},{"date":"2025-04-21","close":14480.0},{"date":"2025-04-22","close":14620.0},{"date":"2025-04-23","close":16190.0},{"date":"2025-04-24","close":15740.0},{"date":"2025-04-25","close":17050.0},{"date":"2025-04-28","close":17060.0},{"date":"2025-04-29","close":17160.0},{"date":"2025-04-30","close":16490.0},{"date":"2025-05-02","close":16420.0},{"date":"2025-05-07","close":17300.0},{"date":"2025-05-08","close":17250.0},{"date":"2025-05-09","close":16850.0},{"date":"2025-05-12","close":16670.0},{"date":"2025-05-13","close":16610.0},{"date":"2025-05-14","close":17420.0},{"date":"2025-05-15","close":17030.0},{"date":"2025-05-16","close":17280.0},{"date":"2025-05-19","close":16660.0},{"date":"2025-05-20","close":16680.0},{"date":"2025-05-21","close":16650.0},{"date":"2025-05-22","close":16000.0},{"date":"2025-05-23","close":16350.0},{"date":"2025-05-26","close":16090.0},{"date":"2025-05-27","close":16130.0},{"date":"2025-05-28","close":15840.0},{"date":"2025-05-29","close":16250.0},{"date":"2025-05-30","close":16510.0},{"date":"2025-06-02","close":17220.0},{"date":"2025-06-04","close":17290.0},{"date":"2025-06-05","close":17280.0},{"date":"2025-06-09","close":17080.0},{"date":"2025-06-10","close":17280.0},{"date":"2025-06-11","close":17260.0},{"date":"2025-06-12","close":17830.0},{"date":"2025-06-13","close":17650.0},{"date":"2025-06-16","close":18190.0},{"date":"2025-06-17","close":17650.0},{"date":"2025-06-18","close":17520.0},{"date":"2025-06-19","close":17900.0},{"date":"2025-06-20","close":18940.0},{"date":"2025-06-23","close":19300.0},{"date":"2025-06-24","close":19390.0},{"date":"2025-06-25","close":19210.0},{"date":"2025-06-26","close":18730.0},{"date":"2025-06-27","close":18180.0},{"date":"2025-06-30","close":18130.0},{"date":"2025-07-01","close":18320.0},{"date":"2025-07-02","close":17750.0},{"date":"2025-07-03","close":17900.0},{"date":"2025-07-04","close":17360.0},{"date":"2025-07-07","close":17590.0},{"date":"2025-07-08","close":17700.0},{"date":"2025-07-09","close":17930.0},{"date":"2025-07-10","close":18370.0},{"date":"2025-07-11","close":18250.0},{"date":"2025-07-14","close":17960.0},{"date":"2025-07-15","close":17900.0},{"date":"2025-07-16","close":17710.0},{"date":"2025-07-17","close":17520.0},{"date":"2025-07-18","close":17540.0},{"date":"2025-07-21","close":17520.0},{"date":"2025-07-22","close":18360.0},{"date":"2025-07-23","close":18000.0},{"date":"2025-07-24","close":17680.0},{"date":"2025-07-25","close":17790.0},{"date":"2025-07-28","close":17510.0},{"date":"2025-07-29","close":17540.0},{"date":"2025-07-30","close":17600.0},{"date":"2025-07-31","close":17810.0},{"date":"2025-08-01","close":17460.0},{"date":"2025-08-04","close":17500.0},{"date":"2025-08-05","close":17510.0},{"date":"2025-08-06","close":17540.0},{"date":"2025-08-07","close":17620.0},{"date":"2025-08-08","close":18250.0},{"date":"2025-08-11","close":18160.0},{"date":"2025-08-12","close":17820.0},{"date":"2025-08-13","close":17950.0},{"date":"2025-08-14","close":18480.0},{"date":"2025-08-18","close":18740.0},{"date":"2025-08-19","close":18230.0},{"date":"2025-08-20","close":17370.0},{"date":"2025-08-21","close":17460.0},{"date":"2025-08-22","close":17790.0},{"date":"2025-08-25","close":18300.0},{"date":"2025-08-26","close":18280.0},{"date":"2025-08-27","close":20400.0},{"date":"2025-08-28","close":19990.0},{"date":"2025-08-29","close":23700.0},{"date":"2025-09-01","close":26800.0},{"date":"2025-09-02","close":25550.0},{"date":"2025-09-03","close":26150.0},{"date":"2025-09-04","close":26200.0},{"date":"2025-09-05","close":25150.0},{"date":"2025-09-08","close":25350.0},{"date":"2025-09-09","close":24450.0},{"date":"2025-09-10","close":24800.0},{"date":"2025-09-11","close":29600.0},{"date":"2025-09-12","close":33200.0},{"date":"2025-09-15","close":33100.0},{"date":"2025-09-16","close":33300.0},{"date":"2025-09-17","close":32800.0},{"date":"2025-09-18","close":31300.0},{"date":"2025-09-19","close":29300.0},{"date":"2025-09-22","close":27650.0},{"date":"2025-09-23","close":28750.0},{"date":"2025-09-24","close":29900.0},{"date":"2025-09-25","close":31000.0},{"date":"2025-09-26","close":30100.0},{"date":"2025-09-29","close":29050.0},{"date":"2025-09-30","close":28550.0},{"date":"2025-10-01","close":26750.0},{"date":"2025-10-02","close":27150.0},{"date":"2025-10-10","close":28150.0},{"date":"2025-10-13","close":27050.0},{"date":"2025-10-14","close":28100.0},{"date":"2025-10-15","close":29300.0},{"date":"2025-10-16","close":28750.0},{"date":"2025-10-17","close":27750.0},{"date":"2025-10-20","close":28850.0},{"date":"2025-10-21","close":29100.0},{"date":"2025-10-22","close":28600.0},{"date":"2025-10-23","close":30750.0},{"date":"2025-10-24","close":31850.0},{"date":"2025-10-27","close":31700.0},{"date":"2025-10-28","close":36400.0},{"date":"2025-10-29","close":36450.0},{"date":"2025-10-30","close":36750.0},{"date":"2025-10-31","close":35000.0},{"date":"2025-11-03","close":35750.0},{"date":"2025-11-04","close":37500.0},{"date":"2025-11-05","close":34800.0},{"date":"2025-11-06","close":32450.0},{"date":"2025-11-07","close":33350.0},{"date":"2025-11-10","close":33250.0},{"date":"2025-11-11","close":31600.0},{"date":"2025-11-12","close":31300.0},{"date":"2025-11-13","close":32300.0},{"date":"2025-11-14","close":31600.0},{"date":"2025-11-17","close":31150.0},{"date":"2025-11-18","close":29500.0},{"date":"2025-11-19","close":28600.0},{"date":"2025-11-20","close":30100.0},{"date":"2025-11-21","close":28950.0},{"date":"2025-11-24","close":28300.0},{"date":"2025-11-25","close":29300.0},{"date":"2025-11-26","close":32150.0},{"date":"2025-11-27","close":30550.0},{"date":"2025-11-28","close":30250.0},{"date":"2025-12-01","close":29500.0},{"date":"2025-12-02","close":29800.0},{"date":"2025-12-03","close":30250.0},{"date":"2025-12-04","close":29700.0},{"date":"2025-12-05","close":31600.0},{"date":"2025-12-08","close":29900.0},{"date":"2025-12-09","close":29800.0},{"date":"2025-12-10","close":29050.0},{"date":"2025-12-11","close":28850.0},{"date":"2025-12-12","close":30250.0},{"date":"2025-12-15","close":29500.0},{"date":"2025-12-16","close":28500.0},{"date":"2025-12-17","close":27850.0},{"date":"2025-12-18","close":26950.0},{"date":"2025-12-19","close":27300.0},{"date":"2025-12-22","close":27800.0},{"date":"2025-12-23","close":27950.0},{"date":"2025-12-24","close":27000.0},{"date":"2025-12-26","close":26600.0},{"date":"2025-12-29","close":26850.0},{"date":"2025-12-30","close":26200.0},{"date":"2026-01-02","close":26050.0},{"date":"2026-01-05","close":26800.0},{"date":"2026-01-06","close":26900.0},{"date":"2026-01-07","close":26250.0},{"date":"2026-01-08","close":27450.0},{"date":"2026-01-09","close":29350.0},{"date":"2026-01-12","close":31450.0},{"date":"2026-01-13","close":31200.0},{"date":"2026-01-14","close":31100.0},{"date":"2026-01-15","close":31150.0},{"date":"2026-01-16","close":32200.0},{"date":"2026-01-19","close":32350.0},{"date":"2026-01-20","close":31800.0},{"date":"2026-01-21","close":30850.0},{"date":"2026-01-22","close":30900.0},{"date":"2026-01-23","close":31050.0},{"date":"2026-01-26","close":32350.0},{"date":"2026-01-27","close":32100.0},{"date":"2026-01-28","close":31750.0},{"date":"2026-01-29","close":32500.0},{"date":"2026-01-30","close":31150.0},{"date":"2026-02-02","close":29600.0},{"date":"2026-02-03","close":32300.0},{"date":"2026-02-04","close":33950.0},{"date":"2026-02-05","close":33650.0},{"date":"2026-02-06","close":32500.0},{"date":"2026-02-09","close":32400.0},{"date":"2026-02-10","close":31500.0},{"date":"2026-02-11","close":31150.0},{"date":"2026-02-12","close":31500.0},{"date":"2026-02-13","close":30650.0},{"date":"2026-02-19","close":31750.0},{"date":"2026-02-20","close":31650.0},{"date":"2026-02-23","close":31000.0},{"date":"2026-02-24","close":31200.0},{"date":"2026-02-25","close":32650.0},{"date":"2026-02-26","close":32700.0},{"date":"2026-02-27","close":32050.0},{"date":"2026-03-03","close":30600.0},{"date":"2026-03-04","close":24400.0},{"date":"2026-03-05","close":27650.0},{"date":"2026-03-06","close":29400.0},{"date":"2026-03-09","close":27900.0},{"date":"2026-03-10","close":29200.0},{"date":"2026-03-11","close":30100.0},{"date":"2026-03-12","close":31550.0},{"date":"2026-03-13","close":35150.0},{"date":"2026-03-16","close":31700.0},{"date":"2026-03-17","close":30750.0},{"date":"2026-03-18","close":31700.0},{"date":"2026-03-19","close":30500.0},{"date":"2026-03-20","close":29450.0},{"date":"2026-03-23","close":28300.0},{"date":"2026-03-24","close":28600.0},{"date":"2026-03-25","close":28900.0},{"date":"2026-03-26","close":28850.0},{"date":"2026-03-27","close":28150.0},{"date":"2026-03-30","close":27100.0},{"date":"2026-03-31","close":25750.0},{"date":"2026-04-01","close":27600.0},{"date":"2026-04-02","close":26500.0},{"date":"2026-04-03","close":28550.0},{"date":"2026-04-06","close":28300.0},{"date":"2026-04-07","close":27550.0},{"date":"2026-04-08","close":29000.0},{"date":"2026-04-09","close":28300.0},{"date":"2026-04-10","close":28300.0},{"date":"2026-04-13","close":28150.0},{"date":"2026-04-14","close":29650.0},{"date":"2026-04-15","close":29750.0},{"date":"2026-04-16","close":30200.0},{"date":"2026-04-17","close":30750.0},{"date":"2026-04-20","close":30250.0},{"date":"2026-04-21","close":30500.0},{"date":"2026-04-22","close":31950.0},{"date":"2026-04-23","close":31200.0},{"date":"2026-04-24","close":32450.0},{"date":"2026-04-27","close":32350.0},{"date":"2026-04-28","close":32900.0},{"date":"2026-04-29","close":35050.0},{"date":"2026-04-30","close":35250.0},{"date":"2026-05-04","close":35900.0},{"date":"2026-05-06","close":40700.0},{"date":"2026-05-07","close":36050.0},{"date":"2026-05-08","close":35500.0},{"date":"2026-05-11","close":35450.0},{"date":"2026-05-12","close":32650.0},{"date":"2026-05-13","close":31600.0},{"date":"2026-05-14","close":31600.0},{"date":"2026-05-15","close":30950.0},{"date":"2026-05-18","close":27800.0},{"date":"2026-05-19","close":26600.0},{"date":"2026-05-20","close":25450.0},{"date":"2026-05-21","close":26350.0},{"date":"2026-05-22","close":28700.0},{"date":"2026-05-26","close":31850.0},{"date":"2026-05-27","close":34700.0},{"date":"2026-05-28","close":31300.0},{"date":"2026-05-29","close":32650.0},{"date":"2026-06-01","close":32650.0},{"date":"2026-06-02","close":29500.0},{"date":"2026-06-04","close":28850.0},{"date":"2026-06-05","close":27750.0},{"date":"2026-06-08","close":25550.0},{"date":"2026-06-09","close":25600.0},{"date":"2026-06-10","close":26300.0},{"date":"2026-06-11","close":26250.0},{"date":"2026-06-12","close":27150.0},{"date":"2026-06-15","close":29200.0},{"date":"2026-06-16","close":30950.0},{"date":"2026-06-17","close":30050.0},{"date":"2026-06-18","close":28500.0},{"date":"2026-06-19","close":28100.0},{"date":"2026-06-22","close":26450.0},{"date":"2026-06-23","close":24150.0},{"date":"2026-06-24","close":24100.0},{"date":"2026-06-25","close":24600.0},{"date":"2026-06-26","close":21650.0},{"date":"2026-06-29","close":24700.0},{"date":"2026-06-30","close":24150.0},{"date":"2026-07-01","close":25700.0},{"date":"2026-07-02","close":23750.0},{"date":"2026-07-03","close":23950.0},{"date":"2026-07-06","close":27500.0},{"date":"2026-07-07","close":19250.0},{"date":"2026-07-08","close":16640.0},{"date":"2026-07-09","close":16010.0},{"date":"2026-07-10","close":16640.0},{"date":"2026-07-13","close":15280.0},{"date":"2026-07-14","close":14740.0},{"date":"2026-07-15","close":15250.0},{"date":"2026-07-16","close":16120.0},{"date":"2026-07-20","close":15270.0},{"date":"2026-07-21","close":14850.0},{"date":"2026-07-22","close":14910.0},{"date":"2026-07-23","close":16110.0},{"date":"2026-07-24","close":16260.0},{"date":"2026-07-27","close":15540.0},{"date":"2026-07-28","close":14110.0},{"date":"2026-07-29","close":12580.0},{"date":"2026-07-30","close":12450.0},{"date":"2026-07-31","close":14130.0},{"date":"2026-08-03","close":14360.0},{"date":"2026-08-04","close":15170.0},{"date":"2026-08-05","close":16210.0},{"date":"2026-08-06","close":15800.0},{"date":"2026-08-07","close":15640.0},{"date":"2026-08-10","close":16930.0},{"date":"2026-08-11","close":16900.0},{"date":"2026-08-12","close":17130.0},{"date":"2026-08-13","close":19230.0},{"date":"2026-08-14","close":18450.0},{"date":"2026-08-18","close":17530.0},{"date":"2026-08-19","close":17350.0},{"date":"2026-08-20","close":17300.0},{"date":"2026-08-21","close":16140.0},{"date":"2026-08-24","close":16160.0},{"date":"2026-08-25","close":16850.0},{"date":"2026-08-26","close":17330.0},{"date":"2026-08-27","close":16780.0},{"date":"2026-08-28","close":17980.0},{"date":"2026-08-31","close":17270.0},{"date":"2026-09-01","close":16850.0},{"date":"2026-09-02","close":16940.0},{"date":"2026-09-03","close":16440.0},{"date":"2026-09-04","close":16990.0},{"date":"2026-09-07","close":18540.0},{"date":"2026-09-08","close":17990.0},{"date":"2026-09-09","close":23350.0},{"date":"2026-09-10","close":24700.0},{"date":"2026-09-11","close":25050.0},{"date":"2026-09-14","close":23350.0},{"date":"2026-09-15","close":25800.0},{"date":"2026-09-16","close":25750.0},{"date":"2026-09-17","close":26700.0},{"date":"2026-09-18","close":25250.0},{"date":"2026-09-21","close":24750.0},{"date":"2026-09-22","close":23450.0},{"date":"2026-09-23","close":24000.0},{"date":"2026-09-28","close":23800.0},{"date":"2026-09-29","close":23650.0},{"date":"2026-09-30","close":25050.0},{"date":"2026-10-01","close":25850.0},{"date":"2026-10-02","close":25050.0},{"date":"2026-10-06","close":25650.0},{"date":"2026-10-07","close":24800.0},{"date":"2026-10-08","close":24400.0},{"date":"2026-10-12","close":21100.0},{"date":"2026-10-13","close":21050.0},{"date":"2026-10-14","close":21900.0},{"date":"2026-10-15","close":19000.0},{"date":"2026-10-16","close":20400.0},{"date":"2026-10-19","close":22300.0},{"date":"2026-10-20","close":19950.0},{"date":"2026-10-21","close":20850.0},{"date":"2026-10-22","close":20050.0},{"date":"2026-10-23","close":18880.0}],"chart_data":[{"date":"2024-10-23","open":14670,"high":14670,"low":14090,"close":14480,"volume":31865,"rsi_14":18.78,"sma_20":15569.0,"sma_60":16236.67,"sma_120":18752.0},{"date":"2024-10-24","open":14390,"high":14400,"low":14020,"close":14080,"volume":25820,"rsi_14":16.88,"sma_20":15464.0,"sma_60":16168.33,"sma_120":18715.67},{"date":"2024-10-25","open":14030,"high":14280,"low":13690,"close":13790,"volume":25836,"rsi_14":15.44,"sma_20":15338.5,"sma_60":16094.83,"sma_120":18681.08},{"date":"2024-10-28","open":13700,"high":14070,"low":13590,"close":14070,"volume":23688,"rsi_14":14.79,"sma_20":15244.0,"sma_60":16031.0,"sma_120":18648.33},{"date":"2024-10-29","open":14070,"high":14390,"low":13860,"close":14090,"volume":23207,"rsi_14":16.06,"sma_20":15132.0,"sma_60":15970.17,"sma_120":18610.25},{"date":"2024-10-30","open":14100,"high":14120,"low":13740,"close":13760,"volume":18898,"rsi_14":14.18,"sma_20":15000.0,"sma_60":15901.17,"sma_120":18570.67},{"date":"2024-10-31","open":13760,"high":14430,"low":13500,"close":14270,"volume":26645,"rsi_14":29.55,"sma_20":14923.0,"sma_60":15849.0,"sma_120":18533.0},{"date":"2024-11-01","open":14100,"high":14270,"low":13760,"close":13820,"volume":35970,"rsi_14":26.45,"sma_20":14831.5,"sma_60":15781.33,"sma_120":18493.0},{"date":"2024-11-04","open":13830,"high":14360,"low":13830,"close":14220,"volume":22593,"rsi_14":34.47,"sma_20":14763.5,"sma_60":15718.0,"sma_120":18450.67},{"date":"2024-11-05","open":14800,"high":14970,"low":14250,"close":14300,"volume":45263,"rsi_14":39.15,"sma_20":14684.5,"sma_60":15665.83,"sma_120":18404.42},{"date":"2024-11-06","open":14300,"high":14440,"low":13840,"close":13990,"volume":21296,"rsi_14":34.31,"sma_20":14595.0,"sma_60":15649.0,"sma_120":18356.25},{"date":"2024-11-07","open":13860,"high":14070,"low":13380,"close":13710,"volume":44567,"rsi_14":32.49,"sma_20":14491.5,"sma_60":15616.83,"sma_120":18300.5},{"date":"2024-11-08","open":13700,"high":14870,"low":13700,"close":14160,"volume":43351,"rsi_14":40.18,"sma_20":14423.0,"sma_60":15585.83,"sma_120":18251.42},{"date":"2024-11-11","open":14450,"high":15890,"low":14040,"close":14170,"volume":426439,"rsi_14":45.34,"sma_20":14359.5,"sma_60":15560.17,"sma_120":18203.83},{"date":"2024-11-12","open":14060,"high":14150,"low":13430,"close":13550,"volume":63878,"rsi_14":39.5,"sma_20":14267.0,"sma_60":15520.67,"sma_120":18144.67},{"date":"2024-11-13","open":13500,"high":13580,"low":12740,"close":12740,"volume":52891,"rsi_14":36.16,"sma_20":14150.5,"sma_60":15457.83,"sma_120":18087.25},{"date":"2024-11-14","open":12620,"high":12840,"low":12330,"close":12430,"volume":61710,"rsi_14":36.01,"sma_20":14013.5,"sma_60":15394.17,"sma_120":18029.67},{"date":"2024-11-15","open":12250,"high":12840,"low":11990,"close":12560,"volume":49987,"rsi_14":33.97,"sma_20":13886.5,"sma_60":15317.17,"sma_120":17973.5},{"date":"2024-11-18","open":12940,"high":13630,"low":12870,"close":13060,"volume":51807,"rsi_14":40.08,"sma_20":13789.0,"sma_60":15248.67,"sma_120":17909.0},{"date":"2024-11-19","open":13000,"high":13520,"low":12970,"close":13370,"volume":21320,"rsi_14":46.23,"sma_20":13731.0,"sma_60":15194.33,"sma_120":17803.33},{"date":"2024-11-20","open":13490,"high":13490,"low":12980,"close":13150,"volume":17296,"rsi_14":38.52,"sma_20":13664.5,"sma_60":15125.83,"sma_120":17697.08},{"date":"2024-11-21","open":13080,"high":13150,"low":12830,"close":12980,"volume":21472,"rsi_14":40.87,"sma_20":13609.5,"sma_60":15061.33,"sma_120":17578.58},{"date":"2024-11-22","open":12940,"high":13160,"low":12930,"close":13050,"volume":9547,"rsi_14":36.3,"sma_20":13572.5,"sma_60":15001.33,"sma_120":17449.83},{"date":"2024-11-25","open":13090,"high":14390,"low":13000,"close":13860,"volume":105699,"rsi_14":45.6,"sma_20":13562.0,"sma_60":14958.83,"sma_120":17336.58},{"date":"2024-11-26","open":13860,"high":13940,"low":13690,"close":13800,"volume":17686,"rsi_14":48.0,"sma_20":13547.5,"sma_60":14915.0,"sma_120":17235.33},{"date":"2024-11-27","open":13780,"high":13780,"low":13300,"close":13600,"volume":16598,"rsi_14":48.82,"sma_20":13539.5,"sma_60":14864.83,"sma_120":17127.42},{"date":"2024-11-28","open":13630,"high":14190,"low":13460,"close":14060,"volume":46730,"rsi_14":48.93,"sma_20":13529.0,"sma_60":14825.67,"sma_120":17039.58},{"date":"2024-11-29","open":14090,"high":14090,"low":13380,"close":13430,"volume":34672,"rsi_14":43.02,"sma_20":13509.5,"sma_60":14779.0,"sma_120":16958.58},{"date":"2024-12-02","open":13430,"high":13550,"low":12900,"close":12950,"volume":34633,"rsi_14":44.19,"sma_20":13446.0,"sma_60":14716.5,"sma_120":16881.08},{"date":"2024-12-03","open":12950,"high":13300,"low":12950,"close":13020,"volume":18500,"rsi_14":53.17,"sma_20":13382.0,"sma_60":14657.17,"sma_120":16804.58},{"date":"2024-12-04","open":12810,"high":12950,"low":12410,"close":12730,"volume":29944,"rsi_14":53.41,"sma_20":13319.0,"sma_60":14592.67,"sma_120":16726.5},{"date":"2024-12-05","open":12670,"high":12990,"low":12210,"close":12230,"volume":43292,"rsi_14":46.54,"sma_20":13245.0,"sma_60":14531.5,"sma_120":16646.75},{"date":"2024-12-06","open":12230,"high":12390,"low":11770,"close":12130,"volume":30411,"rsi_14":39.36,"sma_20":13143.5,"sma_60":14470.67,"sma_120":16563.25},{"date":"2024-12-09","open":11640,"high":11950,"low":11300,"close":11310,"volume":39990,"rsi_14":28.89,"sma_20":13000.5,"sma_60":14400.67,"sma_120":16471.67},{"date":"2024-12-10","open":11310,"high":12090,"low":11310,"close":12020,"volume":18888,"rsi_14":39.48,"sma_20":12924.0,"sma_60":14342.67,"sma_120":16396.83},{"date":"2024-12-11","open":12020,"high":12900,"low":12020,"close":12540,"volume":22409,"rsi_14":46.15,"sma_20":12914.0,"sma_60":14300.0,"sma_120":16325.5},{"date":"2024-12-12","open":12750,"high":12850,"low":12410,"close":12600,"volume":13044,"rsi_14":46.06,"sma_20":12922.5,"sma_60":14251.67,"sma_120":16253.83},{"date":"2024-12-13","open":12500,"high":13170,"low":12500,"close":12810,"volume":27176,"rsi_14":39.73,"sma_20":12935.0,"sma_60":14198.33,"sma_120":16174.33},{"date":"2024-12-16","open":12930,"high":13390,"low":12930,"close":13170,"volume":28494,"rsi_14":44.18,"sma_20":12940.5,"sma_60":14150.0,"sma_120":16094.5},{"date":"2024-12-17","open":13110,"high":13390,"low":13050,"close":13120,"volume":9725,"rsi_14":45.44,"sma_20":12928.0,"sma_60":14101.33,"sma_120":16009.25},{"date":"2024-12-18","open":13180,"high":13280,"low":13070,"close":13220,"volume":11142,"rsi_14":41.43,"sma_20":12931.5,"sma_60":14055.0,"sma_120":15929.83},{"date":"2024-12-19","open":13020,"high":13350,"low":12920,"close":13100,"volume":9681,"rsi_14":46.24,"sma_20":12937.5,"sma_60":14003.67,"sma_120":15848.17},{"date":"2024-12-20","open":13010,"high":13410,"low":12880,"close":13210,"volume":35208,"rsi_14":53.23,"sma_20":12945.5,"sma_60":13952.17,"sma_120":15772.83},{"date":"2024-12-23","open":13190,"high":13190,"low":12870,"close":12870,"volume":25869,"rsi_14":48.25,"sma_20":12896.0,"sma_60":13900.67,"sma_120":15700.92},{"date":"2024-12-24","open":12950,"high":13330,"low":12770,"close":12850,"volume":38492,"rsi_14":51.49,"sma_20":12848.5,"sma_60":13842.67,"sma_120":15623.0},{"date":"2024-12-26","open":12880,"high":13100,"low":12770,"close":12770,"volume":17408,"rsi_14":57.5,"sma_20":12807.0,"sma_60":13782.17,"sma_120":15551.08},{"date":"2024-12-27","open":12770,"high":12980,"low":12640,"close":12770,"volume":19929,"rsi_14":59.14,"sma_20":12742.5,"sma_60":13731.5,"sma_120":15488.75},{"date":"2024-12-30","open":12620,"high":12980,"low":12620,"close":12830,"volume":9712,"rsi_14":77.74,"sma_20":12712.5,"sma_60":13684.5,"sma_120":15432.17},{"date":"2025-01-02","open":13100,"high":14120,"low":12900,"close":13630,"volume":68687,"rsi_14":78.45,"sma_20":12746.5,"sma_60":13652.0,"sma_120":15380.08},{"date":"2025-01-03","open":13630,"high":14480,"low":13500,"close":14160,"volume":70119,"rsi_14":78.52,"sma_20":12803.5,"sma_60":13623.33,"sma_120":15336.08},{"date":"2025-01-06","open":14040,"high":14250,"low":14040,"close":14180,"volume":18868,"rsi_14":78.21,"sma_20":12876.0,"sma_60":13596.67,"sma_120":15286.75},{"date":"2025-01-07","open":14300,"high":14480,"low":14070,"close":14350,"volume":18114,"rsi_14":77.9,"sma_20":12982.0,"sma_60":13572.83,"sma_120":15237.17},{"date":"2025-01-08","open":14350,"high":14700,"low":14250,"close":14400,"volume":23229,"rsi_14":75.1,"sma_20":13095.5,"sma_60":13554.0,"sma_120":15188.0},{"date":"2025-01-09","open":14310,"high":14390,"low":13920,"close":14210,"volume":20165,"rsi_14":71.04,"sma_20":13240.5,"sma_60":13533.5,"sma_120":15138.5},{"date":"2025-01-10","open":14070,"high":14470,"low":14000,"close":14260,"volume":19733,"rsi_14":70.47,"sma_20":13352.5,"sma_60":13514.5,"sma_120":15086.5},{"date":"2025-01-13","open":14050,"high":14260,"low":13750,"close":13970,"volume":37963,"rsi_14":66.05,"sma_20":13424.0,"sma_60":13496.17,"sma_120":15035.0},{"date":"2025-01-14","open":13850,"high":14200,"low":13780,"close":14200,"volume":11570,"rsi_14":67.49,"sma_20":13504.0,"sma_60":13480.0,"sma_120":14991.5},{"date":"2025-01-15","open":14120,"high":14370,"low":14000,"close":14040,"volume":14516,"rsi_14":72.08,"sma_20":13565.5,"sma_60":13462.33,"sma_120":14947.0},{"date":"2025-01-16","open":14290,"high":14290,"low":14000,"close":14270,"volume":14221,"rsi_14":74.83,"sma_20":13620.5,"sma_60":13450.0,"sma_120":14909.58},{"date":"2025-01-17","open":14270,"high":14790,"low":14110,"close":14440,"volume":35923,"rsi_14":78.31,"sma_20":13686.5,"sma_60":13448.5,"sma_120":14873.58},{"date":"2025-01-20","open":14500,"high":15420,"low":14500,"close":14950,"volume":130174,"rsi_14":81.5,"sma_20":13773.0,"sma_60":13456.33,"sma_120":14846.5},{"date":"2025-01-21","open":14980,"high":15080,"low":14740,"close":14910,"volume":31544,"rsi_14":80.23,"sma_20":13863.5,"sma_60":13470.17,"sma_120":14819.25},{"date":"2025-01-22","open":14980,"high":15000,"low":14440,"close":14720,"volume":49413,"rsi_14":69.26,"sma_20":13939.0,"sma_60":13485.67,"sma_120":14790.25},{"date":"2025-01-23","open":14730,"high":14880,"low":13980,"close":13980,"volume":46027,"rsi_14":47.04,"sma_20":13994.5,"sma_60":13484.17,"sma_120":14757.58},{"date":"2025-01-24","open":14080,"high":14260,"low":13900,"close":14260,"volume":20797,"rsi_14":51.21,"sma_20":14065.0,"sma_60":13487.0,"sma_120":14728.58},{"date":"2025-01-31","open":14060,"high":14290,"low":13610,"close":13880,"volume":26251,"rsi_14":43.3,"sma_20":14120.5,"sma_60":13489.0,"sma_120":14695.08},{"date":"2025-02-03","open":13620,"high":13800,"low":13200,"close":13250,"volume":29018,"rsi_14":35.94,"sma_20":14144.5,"sma_60":13472.0,"sma_120":14660.5},{"date":"2025-02-04","open":13290,"high":13580,"low":12940,"close":13440,"volume":17071,"rsi_14":40.59,"sma_20":14175.0,"sma_60":13465.67,"sma_120":14623.5},{"date":"2025-02-05","open":13690,"high":13790,"low":13440,"close":13770,"volume":14881,"rsi_14":44.39,"sma_20":14182.0,"sma_60":13458.17,"sma_120":14588.08},{"date":"2025-02-06","open":13770,"high":14800,"low":13640,"close":14330,"volume":44433,"rsi_14":53.88,"sma_20":14190.5,"sma_60":13458.67,"sma_120":14562.25},{"date":"2025-02-07","open":14290,"high":14290,"low":13950,"close":14040,"volume":16309,"rsi_14":48.3,"sma_20":14183.5,"sma_60":13459.5,"sma_120":14554.25},{"date":"2025-02-10","open":13920,"high":14040,"low":13680,"close":13810,"volume":18664,"rsi_14":47.59,"sma_20":14156.5,"sma_60":13461.17,"sma_120":14539.0},{"date":"2025-02-11","open":13810,"high":14330,"low":13650,"close":13910,"volume":33565,"rsi_14":46.12,"sma_20":14132.0,"sma_60":13457.0,"sma_120":14521.42},{"date":"2025-02-12","open":13880,"high":14190,"low":13640,"close":14100,"volume":30518,"rsi_14":46.35,"sma_20":14126.5,"sma_60":13455.83,"sma_120":14508.0},{"date":"2025-02-13","open":14140,"high":14360,"low":13950,"close":14360,"volume":19440,"rsi_14":43.31,"sma_20":14131.5,"sma_60":13469.33,"sma_120":14495.0},{"date":"2025-02-14","open":14320,"high":15240,"low":14320,"close":14770,"volume":167032,"rsi_14":48.54,"sma_20":14171.5,"sma_60":13503.17,"sma_120":14480.5},{"date":"2025-02-17","open":15100,"high":15470,"low":14660,"close":15090,"volume":42306,"rsi_14":53.77,"sma_20":14216.0,"sma_60":13547.5,"sma_120":14470.83},{"date":"2025-02-18","open":15130,"high":15440,"low":15010,"close":15230,"volume":34847,"rsi_14":64.5,"sma_20":14275.5,"sma_60":13592.0,"sma_120":14454.58},{"date":"2025-02-19","open":15270,"high":15440,"low":15100,"close":15410,"volume":41831,"rsi_14":63.66,"sma_20":14332.5,"sma_60":13631.17,"sma_120":14439.92},{"date":"2025-02-20","open":15410,"high":15410,"low":14810,"close":14900,"volume":32256,"rsi_14":61.75,"sma_20":14355.5,"sma_60":13656.67,"sma_120":14425.5},{"date":"2025-02-21","open":14840,"high":15010,"low":14640,"close":14730,"volume":27079,"rsi_14":69.07,"sma_20":14344.5,"sma_60":13683.0,"sma_120":14404.42},{"date":"2025-02-24","open":14700,"high":14850,"low":14410,"close":14700,"volume":11809,"rsi_14":66.94,"sma_20":14334.0,"sma_60":13711.67,"sma_120":14386.5},{"date":"2025-02-25","open":14560,"high":14920,"low":14400,"close":14870,"volume":30124,"rsi_14":65.45,"sma_20":14341.5,"sma_60":13742.0,"sma_120":14371.67},{"date":"2025-02-26","open":14820,"high":15380,"low":14650,"close":15010,"volume":30658,"rsi_14":60.83,"sma_20":14393.0,"sma_60":13761.17,"sma_120":14360.0},{"date":"2025-02-27","open":15470,"high":16250,"low":15300,"close":15670,"volume":273037,"rsi_14":73.22,"sma_20":14463.5,"sma_60":13792.33,"sma_120":14353.67},{"date":"2025-02-28","open":16200,"high":16220,"low":15200,"close":15240,"volume":204723,"rsi_14":69.27,"sma_20":14531.5,"sma_60":13819.67,"sma_120":14342.25},{"date":"2025-03-04","open":15230,"high":15500,"low":14810,"close":15150,"volume":49267,"rsi_14":66.76,"sma_20":14626.5,"sma_60":13837.83,"sma_120":14331.75},{"date":"2025-03-05","open":15220,"high":15390,"low":15010,"close":15270,"volume":38067,"rsi_14":66.12,"sma_20":14718.0,"sma_60":13868.5,"sma_120":14323.75},{"date":"2025-03-06","open":15280,"high":15400,"low":14740,"close":14840,"volume":32037,"rsi_14":56.32,"sma_20":14771.5,"sma_60":13900.0,"sma_120":14308.25},{"date":"2025-03-07","open":14720,"high":15500,"low":14620,"close":14990,"volume":45485,"rsi_14":53.11,"sma_20":14804.5,"sma_60":13932.83,"sma_120":14295.0},{"date":"2025-03-10","open":15000,"high":15410,"low":14790,"close":15150,"volume":31578,"rsi_14":50.89,"sma_20":14860.0,"sma_60":13973.17,"sma_120":14282.92},{"date":"2025-03-11","open":14790,"high":15380,"low":14530,"close":15130,"volume":35826,"rsi_14":48.47,"sma_20":14926.0,"sma_60":14021.5,"sma_120":14276.5},{"date":"2025-03-12","open":15140,"high":15390,"low":14910,"close":15090,"volume":26288,"rsi_14":44.87,"sma_20":14985.0,"sma_60":14070.83,"sma_120":14270.75},{"date":"2025-03-13","open":15100,"high":15220,"low":14350,"close":14490,"volume":71129,"rsi_14":43.61,"sma_20":15004.5,"sma_60":14123.83,"sma_120":14262.25},{"date":"2025-03-14","open":14490,"high":15040,"low":14180,"close":14800,"volume":41501,"rsi_14":51.04,"sma_20":15026.5,"sma_60":14170.17,"sma_120":14256.42},{"date":"2025-03-17","open":14820,"high":15970,"low":14630,"close":15910,"volume":108587,"rsi_14":63.66,"sma_20":15083.5,"sma_60":14226.33,"sma_120":14263.17},{"date":"2025-03-18","open":15810,"high":16780,"low":15810,"close":16150,"volume":152107,"rsi_14":64.22,"sma_20":15136.5,"sma_60":14285.5,"sma_120":14268.58},{"date":"2025-03-19","open":16110,"high":16470,"low":15940,"close":16060,"volume":31616,"rsi_14":61.8,"sma_20":15178.0,"sma_60":14339.67,"sma_120":14269.0},{"date":"2025-03-20","open":16060,"high":16200,"low":15720,"close":15790,"volume":35031,"rsi_14":51.48,"sma_20":15197.0,"sma_60":14383.33,"sma_120":14266.67},{"date":"2025-03-21","open":15550,"high":16220,"low":15020,"close":15050,"volume":75151,"rsi_14":47.83,"sma_20":15204.5,"sma_60":14415.5,"sma_120":14258.42},{"date":"2025-03-24","open":15060,"high":15190,"low":14850,"close":15040,"volume":21670,"rsi_14":48.72,"sma_20":15220.0,"sma_60":14445.83,"sma_120":14250.42},{"date":"2025-03-25","open":14950,"high":15070,"low":14650,"close":14710,"volume":23349,"rsi_14":43.78,"sma_20":15220.5,"sma_60":14472.67,"sma_120":14238.17},{"date":"2025-03-26","open":14710,"high":15500,"low":14640,"close":15240,"volume":27202,"rsi_14":54.35,"sma_20":15239.0,"sma_60":14506.5,"sma_120":14229.33},{"date":"2025-03-27","open":15240,"high":15670,"low":14980,"close":15330,"volume":31064,"rsi_14":53.74,"sma_20":15255.0,"sma_60":14547.5,"sma_120":14224.08},{"date":"2025-03-28","open":15220,"high":15350,"low":14690,"close":14700,"volume":26536,"rsi_14":45.51,"sma_20":15206.5,"sma_60":14578.33,"sma_120":14210.5},{"date":"2025-03-31","open":14650,"high":14650,"low":13770,"close":14170,"volume":41769,"rsi_14":41.3,"sma_20":15153.0,"sma_60":14601.67,"sma_120":14191.92},{"date":"2025-04-01","open":14170,"high":14340,"low":13640,"close":13790,"volume":54331,"rsi_14":38.91,"sma_20":15085.0,"sma_60":14618.67,"sma_120":14175.08},{"date":"2025-04-02","open":13740,"high":13940,"low":13500,"close":13560,"volume":30710,"rsi_14":41.53,"sma_20":14999.5,"sma_60":14630.83,"sma_120":14157.67},{"date":"2025-04-03","open":13310,"high":13840,"low":13310,"close":13750,"volume":16928,"rsi_14":40.22,"sma_20":14945.0,"sma_60":14632.83,"sma_120":14142.42},{"date":"2025-04-04","open":13580,"high":14450,"low":13520,"close":14430,"volume":34970,"rsi_14":35.02,"sma_20":14917.0,"sma_60":14637.33,"sma_120":14130.33},{"date":"2025-04-07","open":14130,"high":14200,"low":13150,"close":13230,"volume":41579,"rsi_14":25.25,"sma_20":14821.0,"sma_60":14621.5,"sma_120":14109.08},{"date":"2025-04-08","open":13450,"high":13750,"low":13340,"close":13410,"volume":23878,"rsi_14":27.88,"sma_20":14735.0,"sma_60":14605.83,"sma_120":14089.33},{"date":"2025-04-09","open":13280,"high":13480,"low":12590,"close":12730,"volume":53732,"rsi_14":26.09,"sma_20":14617.0,"sma_60":14578.0,"sma_120":14066.0},{"date":"2025-04-10","open":13180,"high":13810,"low":13180,"close":13700,"volume":35527,"rsi_14":39.82,"sma_20":14577.5,"sma_60":14569.5,"sma_120":14051.5},{"date":"2025-04-11","open":13660,"high":14180,"low":13510,"close":14170,"volume":15575,"rsi_14":43.86,"sma_20":14546.0,"sma_60":14568.0,"sma_120":14041.25},{"date":"2025-04-14","open":14040,"high":14740,"low":14040,"close":14740,"volume":23298,"rsi_14":50.2,"sma_20":14487.5,"sma_60":14580.83,"sma_120":14038.5},{"date":"2025-04-15","open":14600,"high":14790,"low":14430,"close":14770,"volume":13912,"rsi_14":46.56,"sma_20":14418.5,"sma_60":14590.33,"sma_120":14035.17},{"date":"2025-04-16","open":14770,"high":14890,"low":14220,"close":14330,"volume":43323,"rsi_14":43.04,"sma_20":14332.0,"sma_60":14595.17,"sma_120":14028.75},{"date":"2025-04-17","open":14400,"high":14700,"low":13980,"close":14630,"volume":22154,"rsi_14":49.49,"sma_20":14274.0,"sma_60":14601.17,"sma_120":14025.58},{"date":"2025-04-18","open":14750,"high":14800,"low":14330,"close":14660,"volume":14548,"rsi_14":53.86,"sma_20":14254.5,"sma_60":14604.83,"sma_120":14026.67},{"date":"2025-04-21","open":14740,"high":14850,"low":14480,"close":14480,"volume":15686,"rsi_14":55.61,"sma_20":14226.5,"sma_60":14597.0,"sma_120":14026.67},{"date":"2025-04-22","open":14580,"high":15140,"low":14570,"close":14620,"volume":69396,"rsi_14":58.75,"sma_20":14222.0,"sma_60":14592.17,"sma_120":14031.17},{"date":"2025-04-23","open":14990,"high":18180,"low":14990,"close":16190,"volume":2704101,"rsi_14":66.4,"sma_20":14269.5,"sma_60":14616.67,"sma_120":14051.17},{"date":"2025-04-24","open":16320,"high":16470,"low":15680,"close":15740,"volume":204802,"rsi_14":59.08,"sma_20":14290.0,"sma_60":14646.0,"sma_120":14065.08},{"date":"2025-04-25","open":15760,"high":18700,"low":15740,"close":17050,"volume":4636388,"rsi_14":76.09,"sma_20":14407.5,"sma_60":14692.5,"sma_120":14089.75},{"date":"2025-04-28","open":16810,"high":17880,"low":16540,"close":17060,"volume":661342,"rsi_14":75.52,"sma_20":14552.0,"sma_60":14745.5,"sma_120":14117.25},{"date":"2025-04-29","open":17050,"high":17280,"low":16670,"close":17160,"volume":185699,"rsi_14":83.71,"sma_20":14720.5,"sma_60":14810.67,"sma_120":14141.33},{"date":"2025-04-30","open":17010,"high":18000,"low":16450,"close":16490,"volume":848292,"rsi_14":72.25,"sma_20":14867.0,"sma_60":14861.5,"sma_120":14163.58},{"date":"2025-05-02","open":16450,"high":16980,"low":16100,"close":16420,"volume":228284,"rsi_14":69.17,"sma_20":15000.5,"sma_60":14905.67,"sma_120":14181.92},{"date":"2025-05-07","open":16410,"high":17960,"low":16250,"close":17300,"volume":551513,"rsi_14":70.71,"sma_20":15144.0,"sma_60":14955.17,"sma_120":14206.92},{"date":"2025-05-08","open":17320,"high":17380,"low":17130,"close":17250,"volume":114787,"rsi_14":70.0,"sma_20":15345.0,"sma_60":15008.67,"sma_120":14234.08},{"date":"2025-05-09","open":17260,"high":17500,"low":16750,"close":16850,"volume":113176,"rsi_14":70.45,"sma_20":15517.0,"sma_60":15059.33,"sma_120":14260.25},{"date":"2025-05-12","open":16810,"high":17240,"low":16640,"close":16670,"volume":105364,"rsi_14":66.89,"sma_20":15714.0,"sma_60":15105.33,"sma_120":14281.17},{"date":"2025-05-13","open":16550,"high":16870,"low":16550,"close":16610,"volume":48491,"rsi_14":66.06,"sma_20":15859.5,"sma_60":15147.17,"sma_120":14301.5},{"date":"2025-05-14","open":16610,"high":18950,"low":16540,"close":17420,"volume":1108831,"rsi_14":71.94,"sma_20":16022.0,"sma_60":15198.17,"sma_120":14333.75},{"date":"2025-05-15","open":17420,"high":17460,"low":17000,"close":17030,"volume":104079,"rsi_14":67.34,"sma_20":16136.5,"sma_60":15235.83,"sma_120":14369.5},{"date":"2025-05-16","open":17200,"high":17420,"low":17060,"close":17280,"volume":141391,"rsi_14":59.68,"sma_20":16262.0,"sma_60":15272.33,"sma_120":14409.92},{"date":"2025-05-19","open":17490,"high":17580,"low":16450,"close":16660,"volume":144807,"rsi_14":57.93,"sma_20":16378.5,"sma_60":15296.17,"sma_120":14444.08},{"date":"2025-05-20","open":16610,"high":16910,"low":16550,"close":16680,"volume":45698,"rsi_14":45.9,"sma_20":16481.0,"sma_60":15317.33,"sma_120":14474.25},{"date":"2025-05-21","open":16600,"high":16970,"low":16560,"close":16650,"volume":48732,"rsi_14":45.47,"sma_20":16580.5,"sma_60":15346.5,"sma_120":14501.58},{"date":"2025-05-22","open":16500,"high":16620,"low":15890,"close":16000,"volume":66799,"rsi_14":38.58,"sma_20":16656.5,"sma_60":15367.67,"sma_120":14525.33},{"date":"2025-05-23","open":15910,"high":16480,"low":15550,"close":16350,"volume":63982,"rsi_14":48.53,"sma_20":16743.0,"sma_60":15395.17,"sma_120":14553.42},{"date":"2025-05-26","open":16260,"high":16510,"low":15970,"close":16090,"volume":45751,"rsi_14":46.67,"sma_20":16738.0,"sma_60":15415.5,"sma_120":14578.75},{"date":"2025-05-27","open":15980,"high":16260,"low":15970,"close":16130,"volume":25608,"rsi_14":35.77,"sma_20":16757.5,"sma_60":15434.17,"sma_120":14597.67},{"date":"2025-05-28","open":16040,"high":16340,"low":15700,"close":15840,"volume":56944,"rsi_14":33.79,"sma_20":16697.0,"sma_60":15437.0,"sma_120":14614.67},{"date":"2025-05-29","open":15850,"high":16300,"low":15850,"close":16250,"volume":35382,"rsi_14":43.12,"sma_20":16656.5,"sma_60":15453.83,"sma_120":14636.75},{"date":"2025-05-30","open":16060,"high":16510,"low":16030,"close":16510,"volume":49275,"rsi_14":48.2,"sma_20":16624.0,"sma_60":15476.5,"sma_120":14657.17},{"date":"2025-06-02","open":16620,"high":17430,"low":16430,"close":17220,"volume":142865,"rsi_14":55.99,"sma_20":16660.5,"sma_60":15509.0,"sma_120":14688.75},{"date":"2025-06-04","open":17530,"high":17790,"low":17150,"close":17290,"volume":74733,"rsi_14":48.51,"sma_20":16704.0,"sma_60":15549.83,"sma_120":14724.92},{"date":"2025-06-05","open":17310,"high":17550,"low":17160,"close":17280,"volume":76082,"rsi_14":53.15,"sma_20":16703.0,"sma_60":15588.0,"sma_120":14760.42},{"date":"2025-06-09","open":17300,"high":17480,"low":16720,"close":17080,"volume":55581,"rsi_14":47.45,"sma_20":16694.5,"sma_60":15620.17,"sma_120":14796.67},{"date":"2025-06-10","open":17080,"high":17960,"low":17040,"close":17280,"volume":220014,"rsi_14":58.86,"sma_20":16716.0,"sma_60":15656.0,"sma_120":14838.75},{"date":"2025-06-11","open":17360,"high":17470,"low":17090,"close":17260,"volume":45019,"rsi_14":58.29,"sma_20":16745.5,"sma_60":15692.17,"sma_120":14881.5},{"date":"2025-06-12","open":17650,"high":18230,"low":17600,"close":17830,"volume":266127,"rsi_14":64.6,"sma_20":16806.5,"sma_60":15747.83,"sma_120":14935.83},{"date":"2025-06-13","open":18200,"high":18200,"low":17410,"close":17650,"volume":122270,"rsi_14":73.11,"sma_20":16818.0,"sma_60":15795.33,"sma_120":14982.75},{"date":"2025-06-16","open":17650,"high":18310,"low":17180,"close":18190,"volume":125771,"rsi_14":74.47,"sma_20":16876.0,"sma_60":15833.33,"sma_120":15029.83},{"date":"2025-06-17","open":18220,"high":18290,"low":17400,"close":17650,"volume":83122,"rsi_14":69.31,"sma_20":16894.5,"sma_60":15858.33,"sma_120":15071.92},{"date":"2025-06-18","open":17510,"high":17930,"low":17480,"close":17520,"volume":64292,"rsi_14":66.83,"sma_20":16937.5,"sma_60":15882.67,"sma_120":15111.17},{"date":"2025-06-19","open":17670,"high":17990,"low":17620,"close":17900,"volume":69282,"rsi_14":74.41,"sma_20":16998.5,"sma_60":15917.83,"sma_120":15150.58},{"date":"2025-06-20","open":18660,"high":21250,"low":18370,"close":18940,"volume":2017855,"rsi_14":77.73,"sma_20":17113.0,"sma_60":15982.67,"sma_120":15199.08},{"date":"2025-06-23","open":18500,"high":19680,"low":18200,"close":19300,"volume":352668,"rsi_14":78.18,"sma_20":17278.0,"sma_60":16053.67,"sma_120":15249.75},{"date":"2025-06-24","open":19610,"high":19650,"low":19050,"close":19390,"volume":154638,"rsi_14":75.06,"sma_20":17430.0,"sma_60":16131.67,"sma_120":15302.17},{"date":"2025-06-25","open":19630,"high":19930,"low":19180,"close":19210,"volume":123093,"rsi_14":71.62,"sma_20":17586.0,"sma_60":16197.83,"sma_120":15352.17},{"date":"2025-06-26","open":19220,"high":19380,"low":18400,"close":18730,"volume":93596,"rsi_14":64.77,"sma_20":17716.0,"sma_60":16254.5,"sma_120":15401.0},{"date":"2025-06-27","open":18730,"high":18890,"low":18100,"close":18180,"volume":59183,"rsi_14":60.46,"sma_20":17833.0,"sma_60":16312.5,"sma_120":15445.42},{"date":"2025-06-30","open":18380,"high":18740,"low":18100,"close":18130,"volume":53556,"rsi_14":58.32,"sma_20":17927.0,"sma_60":16378.5,"sma_120":15490.08},{"date":"2025-07-01","open":18480,"high":18690,"low":18050,"close":18320,"volume":40919,"rsi_14":60.04,"sma_20":18017.5,"sma_60":16454.0,"sma_120":15536.33},{"date":"2025-07-02","open":18430,"high":18430,"low":17710,"close":17750,"volume":42133,"rsi_14":49.24,"sma_20":18044.0,"sma_60":16523.83,"sma_120":15577.33},{"date":"2025-07-03","open":17920,"high":17960,"low":17660,"close":17900,"volume":17079,"rsi_14":52.38,"sma_20":18074.5,"sma_60":16593.0,"sma_120":15612.92},{"date":"2025-07-04","open":17920,"high":17990,"low":17300,"close":17360,"volume":33380,"rsi_14":42.1,"sma_20":18078.5,"sma_60":16641.83,"sma_120":15639.58},{"date":"2025-07-07","open":17210,"high":17700,"low":17210,"close":17590,"volume":13468,"rsi_14":49.39,"sma_20":18104.0,"sma_60":16714.5,"sma_120":15668.0},{"date":"2025-07-08","open":17650,"high":17860,"low":17270,"close":17700,"volume":19934,"rsi_14":51.83,"sma_20":18125.0,"sma_60":16786.0,"sma_120":15695.92},{"date":"2025-07-09","open":17860,"high":18050,"low":17580,"close":17930,"volume":18922,"rsi_14":50.31,"sma_20":18158.5,"sma_60":16872.67,"sma_120":15725.33},{"date":"2025-07-10","open":18830,"high":19000,"low":18280,"close":18370,"volume":65986,"rsi_14":43.17,"sma_20":18185.5,"sma_60":16950.5,"sma_120":15760.0},{"date":"2025-07-11","open":18370,"high":18550,"low":18250,"close":18250,"volume":17798,"rsi_14":36.64,"sma_20":18215.5,"sma_60":17018.5,"sma_120":15793.25},{"date":"2025-07-14","open":18290,"high":18480,"low":17900,"close":17960,"volume":17281,"rsi_14":32.69,"sma_20":18204.0,"sma_60":17072.17,"sma_120":15826.5},{"date":"2025-07-15","open":18140,"high":18140,"low":17800,"close":17900,"volume":14445,"rsi_14":33.67,"sma_20":18216.5,"sma_60":17124.33,"sma_120":15857.33},{"date":"2025-07-16","open":18020,"high":18180,"low":17650,"close":17710,"volume":24712,"rsi_14":36.29,"sma_20":18226.0,"sma_60":17180.67,"sma_120":15887.92},{"date":"2025-07-17","open":17860,"high":17860,"low":17400,"close":17520,"volume":18378,"rsi_14":40.18,"sma_20":18207.0,"sma_60":17228.83,"sma_120":15915.0},{"date":"2025-07-18","open":17520,"high":17690,"low":17460,"close":17540,"volume":12106,"rsi_14":41.14,"sma_20":18137.0,"sma_60":17276.83,"sma_120":15940.83},{"date":"2025-07-21","open":17590,"high":17840,"low":17480,"close":17520,"volume":15718,"rsi_14":37.34,"sma_20":18048.0,"sma_60":17327.5,"sma_120":15962.25},{"date":"2025-07-22","open":17600,"high":21050,"low":17310,"close":18360,"volume":1192071,"rsi_14":58.89,"sma_20":17996.5,"sma_60":17389.83,"sma_120":15991.0},{"date":"2025-07-23","open":18250,"high":18330,"low":17810,"close":18000,"volume":92006,"rsi_14":51.37,"sma_20":17936.0,"sma_60":17420.0,"sma_120":16018.33},{"date":"2025-07-24","open":17990,"high":18180,"low":17600,"close":17680,"volume":62244,"rsi_14":54.68,"sma_20":17883.5,"sma_60":17452.33,"sma_120":16049.17},{"date":"2025-07-25","open":18340,"high":18550,"low":17690,"close":17790,"volume":76284,"rsi_14":53.03,"sma_20":17864.0,"sma_60":17464.67,"sma_120":16078.58},{"date":"2025-07-28","open":17680,"high":17780,"low":17430,"close":17510,"volume":26494,"rsi_14":47.26,"sma_20":17833.0,"sma_60":17472.17,"sma_120":16108.83},{"date":"2025-07-29","open":17500,"high":18360,"low":17310,"close":17540,"volume":36547,"rsi_14":44.04,"sma_20":17794.0,"sma_60":17478.5,"sma_120":16144.58},{"date":"2025-07-30","open":17450,"high":17800,"low":17450,"close":17600,"volume":19634,"rsi_14":36.68,"sma_20":17786.5,"sma_60":17497.0,"sma_120":16179.25},{"date":"2025-07-31","open":17600,"high":17880,"low":17400,"close":17810,"volume":26211,"rsi_14":42.62,"sma_20":17782.0,"sma_60":17520.17,"sma_120":16212.92},{"date":"2025-08-01","open":18090,"high":18090,"low":17450,"close":17460,"volume":43341,"rsi_14":41.78,"sma_20":17787.0,"sma_60":17522.83,"sma_120":16239.0},{"date":"2025-08-04","open":17490,"high":17730,"low":17320,"close":17500,"volume":15134,"rsi_14":43.38,"sma_20":17782.5,"sma_60":17527.0,"sma_120":16267.83},{"date":"2025-08-05","open":17660,"high":17890,"low":17410,"close":17510,"volume":15461,"rsi_14":46.48,"sma_20":17773.0,"sma_60":17538.0,"sma_120":16298.67},{"date":"2025-08-06","open":17490,"high":17980,"low":17460,"close":17540,"volume":14652,"rsi_14":50.37,"sma_20":17753.5,"sma_60":17552.5,"sma_120":16328.92},{"date":"2025-08-07","open":17710,"high":17710,"low":17500,"close":17620,"volume":33522,"rsi_14":51.46,"sma_20":17716.0,"sma_60":17569.33,"sma_120":16358.25},{"date":"2025-08-08","open":17570,"high":18400,"low":17570,"close":18250,"volume":84597,"rsi_14":60.9,"sma_20":17716.0,"sma_60":17583.17,"sma_120":16390.67},{"date":"2025-08-11","open":18280,"high":18400,"low":18010,"close":18160,"volume":26063,"rsi_14":46.15,"sma_20":17726.0,"sma_60":17602.0,"sma_120":16418.92},{"date":"2025-08-12","open":18100,"high":18300,"low":17730,"close":17820,"volume":55965,"rsi_14":46.51,"sma_20":17722.0,"sma_60":17611.0,"sma_120":16441.67},{"date":"2025-08-13","open":17930,"high":18370,"low":17780,"close":17950,"volume":17435,"rsi_14":55.65,"sma_20":17734.0,"sma_60":17632.5,"sma_120":16464.33},{"date":"2025-08-14","open":17830,"high":18990,"low":17830,"close":18480,"volume":124536,"rsi_14":62.28,"sma_20":17782.0,"sma_60":17662.5,"sma_120":16489.92},{"date":"2025-08-18","open":18460,"high":19170,"low":18300,"close":18740,"volume":61795,"rsi_14":72.04,"sma_20":17842.0,"sma_60":17697.33,"sma_120":16521.92},{"date":"2025-08-19","open":18930,"high":19000,"low":18110,"close":18230,"volume":42155,"rsi_14":60.55,"sma_20":17877.5,"sma_60":17734.5,"sma_120":16551.08},{"date":"2025-08-20","open":17550,"high":17970,"low":17000,"close":17370,"volume":42047,"rsi_14":47.17,"sma_20":17828.0,"sma_60":17751.5,"sma_120":16573.33},{"date":"2025-08-21","open":17380,"high":17830,"low":17310,"close":17460,"volume":21147,"rsi_14":45.57,"sma_20":17801.0,"sma_60":17774.33,"sma_120":16594.92},{"date":"2025-08-22","open":17340,"high":18350,"low":17340,"close":17790,"volume":36000,"rsi_14":54.2,"sma_20":17806.5,"sma_60":17802.0,"sma_120":16618.08},{"date":"2025-08-25","open":18230,"high":18390,"low":18060,"close":18300,"volume":19560,"rsi_14":59.09,"sma_20":17832.0,"sma_60":17843.0,"sma_120":16640.0},{"date":"2025-08-26","open":18290,"high":18390,"low":18080,"close":18280,"volume":16535,"rsi_14":58.73,"sma_20":17870.5,"sma_60":17876.83,"sma_120":16665.33},{"date":"2025-08-27","open":22350,"high":23750,"low":20000,"close":20400,"volume":2527282,"rsi_14":72.0,"sma_20":18013.5,"sma_60":17941.67,"sma_120":16709.08},{"date":"2025-08-28","open":20150,"high":20150,"low":19240,"close":19990,"volume":435916,"rsi_14":67.35,"sma_20":18133.0,"sma_60":17987.83,"sma_120":16748.42},{"date":"2025-08-29","open":21300,"high":24850,"low":21050,"close":23700,"volume":3351176,"rsi_14":77.5,"sma_20":18427.5,"sma_60":18094.67,"sma_120":16822.25},{"date":"2025-09-01","open":25400,"high":29900,"low":24350,"close":26800,"volume":2676502,"rsi_14":83.44,"sma_20":18894.5,"sma_60":18253.33,"sma_120":16920.67},{"date":"2025-09-02","open":26400,"high":27050,"low":25400,"close":25550,"volume":725358,"rsi_14":77.95,"sma_20":19297.0,"sma_60":18394.5,"sma_120":17007.33},{"date":"2025-09-03","open":26500,"high":27400,"low":25500,"close":26150,"volume":551931,"rsi_14":78.67,"sma_20":19729.0,"sma_60":18542.33,"sma_120":17099.17},{"date":"2025-09-04","open":25800,"high":26450,"low":25650,"close":26200,"volume":257041,"rsi_14":77.93,"sma_20":20162.0,"sma_60":18691.33,"sma_120":17191.75},{"date":"2025-09-05","open":27000,"high":27000,"low":25150,"close":25150,"volume":309984,"rsi_14":71.94,"sma_20":20538.5,"sma_60":18813.33,"sma_120":17280.58},{"date":"2025-09-08","open":25300,"high":25450,"low":24700,"close":25350,"volume":201492,"rsi_14":74.9,"sma_20":20893.5,"sma_60":18941.67,"sma_120":17368.5},{"date":"2025-09-09","open":26000,"high":26150,"low":24050,"close":24450,"volume":283410,"rsi_14":74.69,"sma_20":21208.0,"sma_60":19046.0,"sma_120":17439.67},{"date":"2025-09-10","open":24350,"high":24850,"low":23900,"close":24800,"volume":192424,"rsi_14":75.14,"sma_20":21557.0,"sma_60":19165.17,"sma_120":17511.75},{"date":"2025-09-11","open":26500,"high":30000,"low":26000,"close":29600,"volume":2875844,"rsi_14":80.96,"sma_20":22139.5,"sma_60":19366.5,"sma_120":17624.58},{"date":"2025-09-12","open":33900,"high":35950,"low":31500,"close":33200,"volume":2348946,"rsi_14":83.62,"sma_20":22875.5,"sma_60":19621.5,"sma_120":17769.67},{"date":"2025-09-15","open":32300,"high":33100,"low":31900,"close":33100,"volume":488769,"rsi_14":83.32,"sma_20":23593.5,"sma_60":19857.5,"sma_120":17920.08},{"date":"2025-09-16","open":33200,"high":33800,"low":33200,"close":33300,"volume":416335,"rsi_14":81.74,"sma_20":24347.0,"sma_60":20090.83,"sma_120":18072.25},{"date":"2025-09-17","open":34250,"high":34250,"low":32400,"close":32800,"volume":273478,"rsi_14":81.38,"sma_20":25118.5,"sma_60":20314.33,"sma_120":18223.0},{"date":"2025-09-18","open":34300,"high":34300,"low":31150,"close":31300,"volume":645184,"rsi_14":70.88,"sma_20":25810.5,"sma_60":20515.83,"sma_120":18356.83},{"date":"2025-09-19","open":30200,"high":30450,"low":29000,"close":29300,"volume":286489,"rsi_14":57.31,"sma_20":26386.0,"sma_60":20692.0,"sma_120":18473.25},{"date":"2025-09-22","open":28900,"high":29150,"low":27500,"close":27650,"volume":513400,"rsi_14":56.0,"sma_20":26853.5,"sma_60":20849.83,"sma_120":18581.17},{"date":"2025-09-23","open":28000,"high":31900,"low":27300,"close":28750,"volume":2590606,"rsi_14":57.22,"sma_20":27377.0,"sma_60":21026.83,"sma_120":18702.67},{"date":"2025-09-24","open":28550,"high":30550,"low":27850,"close":29900,"volume":893856,"rsi_14":59.69,"sma_20":27852.0,"sma_60":21219.83,"sma_120":18836.92},{"date":"2025-09-25","open":30350,"high":32900,"low":29800,"close":31000,"volume":1918237,"rsi_14":65.27,"sma_20":28402.5,"sma_60":21440.67,"sma_120":18982.25},{"date":"2025-09-26","open":30900,"high":31550,"low":29400,"close":30100,"volume":563573,"rsi_14":61.96,"sma_20":28722.5,"sma_60":21644.0,"sma_120":19118.5},{"date":"2025-09-29","open":30500,"high":30700,"low":28900,"close":29050,"volume":333437,"rsi_14":61.5,"sma_20":28835.0,"sma_60":21838.83,"sma_120":19240.33},{"date":"2025-09-30","open":29050,"high":29350,"low":27350,"close":28550,"volume":331552,"rsi_14":59.31,"sma_20":28985.0,"sma_60":22021.5,"sma_120":19368.0},{"date":"2025-10-01","open":29300,"high":30500,"low":26450,"close":26750,"volume":721532,"rsi_14":41.69,"sma_20":29015.0,"sma_60":22172.33,"sma_120":19479.17},{"date":"2025-10-02","open":27000,"high":28000,"low":26000,"close":27150,"volume":317309,"rsi_14":28.32,"sma_20":29062.5,"sma_60":22326.0,"sma_120":19599.33},{"date":"2025-10-10","open":27600,"high":28800,"low":26550,"close":28150,"volume":369312,"rsi_14":33.33,"sma_20":29212.5,"sma_60":22489.0,"sma_120":19719.75},{"date":"2025-10-13","open":27400,"high":28500,"low":26900,"close":27050,"volume":259291,"rsi_14":30.16,"sma_20":29297.5,"sma_60":22635.67,"sma_120":19827.08},{"date":"2025-10-14","open":28300,"high":31100,"low":27800,"close":28100,"volume":1053441,"rsi_14":35.58,"sma_20":29480.0,"sma_60":22804.67,"sma_120":19938.42},{"date":"2025-10-15","open":28950,"high":29500,"low":28500,"close":29300,"volume":364681,"rsi_14":43.75,"sma_20":29705.0,"sma_60":22994.67,"sma_120":20059.5},{"date":"2025-10-16","open":29300,"high":29550,"low":28250,"close":28750,"volume":286096,"rsi_14":48.11,"sma_20":29662.5,"sma_60":23178.67,"sma_120":20179.67},{"date":"2025-10-17","open":28300,"high":31100,"low":27400,"close":27750,"volume":803041,"rsi_14":50.36,"sma_20":29390.0,"sma_60":23349.17,"sma_120":20289.0},{"date":"2025-10-20","open":27800,"high":29450,"low":27650,"close":28850,"volume":263714,"rsi_14":50.36,"sma_20":29177.5,"sma_60":23537.67,"sma_120":20407.25},{"date":"2025-10-21","open":28850,"high":29650,"low":28300,"close":29100,"volume":292342,"rsi_14":46.92,"sma_20":28967.5,"sma_60":23730.67,"sma_120":20529.08},{"date":"2025-10-22","open":29750,"high":29800,"low":28000,"close":28600,"volume":172727,"rsi_14":40.32,"sma_20":28757.5,"sma_60":23901.33,"sma_120":20645.58},{"date":"2025-10-23","open":28050,"high":31450,"low":27750,"close":30750,"volume":1266375,"rsi_14":52.38,"sma_20":28730.0,"sma_60":24113.83,"sma_120":20766.92},{"date":"2025-10-24","open":30850,"high":32150,"low":29850,"close":31850,"volume":658005,"rsi_14":60.22,"sma_20":28857.5,"sma_60":24350.0,"sma_120":20901.17},{"date":"2025-10-27","open":33500,"high":33500,"low":31250,"close":31700,"volume":588535,"rsi_14":61.8,"sma_20":29060.0,"sma_60":24581.83,"sma_120":21023.25},{"date":"2025-10-28","open":31700,"high":39150,"low":30300,"close":36400,"volume":7735364,"rsi_14":79.69,"sma_20":29442.5,"sma_60":24896.67,"sma_120":21184.42},{"date":"2025-10-29","open":35750,"high":37350,"low":33700,"close":36450,"volume":3104997,"rsi_14":79.25,"sma_20":29770.0,"sma_60":25211.83,"sma_120":21345.17},{"date":"2025-10-30","open":40200,"high":44200,"low":36450,"close":36750,"volume":3882508,"rsi_14":78.29,"sma_20":30057.5,"sma_60":25531.0,"sma_120":21514.0},{"date":"2025-10-31","open":36800,"high":37900,"low":35000,"close":35000,"volume":826295,"rsi_14":75.08,"sma_20":30302.5,"sma_60":25817.5,"sma_120":21668.83},{"date":"2025-11-03","open":35000,"high":37000,"low":35000,"close":35750,"volume":714684,"rsi_14":74.6,"sma_20":30637.5,"sma_60":26122.33,"sma_120":21822.58},{"date":"2025-11-04","open":35750,"high":40000,"low":34100,"close":37500,"volume":2824230,"rsi_14":75.47,"sma_20":31085.0,"sma_60":26455.67,"sma_120":21991.33},{"date":"2025-11-05","open":36200,"high":36700,"low":33250,"close":34800,"volume":590841,"rsi_14":66.58,"sma_20":31487.5,"sma_60":26743.83,"sma_120":22140.92},{"date":"2025-11-06","open":35300,"high":36400,"low":32400,"close":32450,"volume":436943,"rsi_14":61.99,"sma_20":31752.5,"sma_60":26992.33,"sma_120":22272.42},{"date":"2025-11-07","open":31000,"high":34050,"low":30950,"close":33350,"volume":447353,"rsi_14":61.6,"sma_20":32012.5,"sma_60":27254.5,"sma_120":22411.92},{"date":"2025-11-10","open":33350,"high":33700,"low":32400,"close":33250,"volume":204776,"rsi_14":60.78,"sma_20":32322.5,"sma_60":27504.5,"sma_120":22543.83},{"date":"2025-11-11","open":33350,"high":33850,"low":30800,"close":31600,"volume":296669,"rsi_14":57.35,"sma_20":32497.5,"sma_60":27728.5,"sma_120":22665.25},{"date":"2025-11-12","open":31800,"high":34650,"low":30600,"close":31300,"volume":620106,"rsi_14":51.48,"sma_20":32597.5,"sma_60":27953.17,"sma_120":22782.08},{"date":"2025-11-13","open":31300,"high":32650,"low":30800,"close":32300,"volume":198539,"rsi_14":51.22,"sma_20":32775.0,"sma_60":28192.33,"sma_120":22912.42},{"date":"2025-11-14","open":31000,"high":33400,"low":30400,"close":31600,"volume":468673,"rsi_14":49.74,"sma_20":32967.5,"sma_60":28411.0,"sma_120":23036.75},{"date":"2025-11-17","open":32350,"high":32600,"low":31000,"close":31150,"volume":160985,"rsi_14":32.2,"sma_20":33082.5,"sma_60":28617.83,"sma_120":23157.58},{"date":"2025-11-18","open":30850,"high":32200,"low":29000,"close":29500,"volume":227453,"rsi_14":28.75,"sma_20":33102.5,"sma_60":28805.67,"sma_120":23270.08},{"date":"2025-11-19","open":29450,"high":29750,"low":27250,"close":28600,"volume":173277,"rsi_14":25.96,"sma_20":33102.5,"sma_60":28992.83,"sma_120":23372.17},{"date":"2025-11-20","open":29250,"high":30250,"low":29050,"close":30100,"volume":118639,"rsi_14":35.33,"sma_20":33070.0,"sma_60":29203.5,"sma_120":23488.92},{"date":"2025-11-21","open":28950,"high":29200,"low":28050,"close":28950,"volume":187467,"rsi_14":30.12,"sma_20":32925.0,"sma_60":29389.5,"sma_120":23595.75},{"date":"2025-11-24","open":28900,"high":29000,"low":27275,"close":28300,"volume":138698,"rsi_14":21.25,"sma_20":32755.0,"sma_60":29556.17,"sma_120":23699.58},{"date":"2025-11-25","open":28450,"high":29850,"low":27650,"close":29300,"volume":218181,"rsi_14":30.77,"sma_20":32400.0,"sma_60":29739.83,"sma_120":23808.33},{"date":"2025-11-26","open":29250,"high":33400,"low":29250,"close":32150,"volume":561423,"rsi_14":48.99,"sma_20":32185.0,"sma_60":29935.67,"sma_120":23938.67},{"date":"2025-11-27","open":31800,"high":31850,"low":30450,"close":30550,"volume":186106,"rsi_14":40.97,"sma_20":31875.0,"sma_60":30111.67,"sma_120":24049.75},{"date":"2025-11-28","open":30600,"high":30900,"low":29850,"close":30250,"volume":121133,"rsi_14":40.45,"sma_20":31637.5,"sma_60":30220.83,"sma_120":24157.75},{"date":"2025-12-01","open":30500,"high":30600,"low":29450,"close":29500,"volume":98063,"rsi_14":42.91,"sma_20":31325.0,"sma_60":30265.83,"sma_120":24259.58},{"date":"2025-12-02","open":30100,"high":30800,"low":29700,"close":29800,"volume":100518,"rsi_14":44.93,"sma_20":30940.0,"sma_60":30336.67,"sma_120":24365.58},{"date":"2025-12-03","open":29900,"high":30450,"low":29550,"close":30250,"volume":87664,"rsi_14":42.81,"sma_20":30712.5,"sma_60":30405.0,"sma_120":24473.67},{"date":"2025-12-04","open":30250,"high":30350,"low":29650,"close":29700,"volume":71341,"rsi_14":43.26,"sma_20":30575.0,"sma_60":30463.33,"sma_120":24577.33},{"date":"2025-12-05","open":29650,"high":32000,"low":29650,"close":31600,"volume":336225,"rsi_14":51.45,"sma_20":30487.5,"sma_60":30570.83,"sma_120":24692.08},{"date":"2025-12-08","open":31350,"high":31600,"low":29900,"close":29900,"volume":104840,"rsi_14":51.28,"sma_20":30320.0,"sma_60":30646.67,"sma_120":24794.17},{"date":"2025-12-09","open":30050,"high":30100,"low":29650,"close":29800,"volume":62660,"rsi_14":54.05,"sma_20":30230.0,"sma_60":30735.83,"sma_120":24890.92},{"date":"2025-12-10","open":29600,"high":29950,"low":28950,"close":29050,"volume":91939,"rsi_14":46.26,"sma_20":30117.5,"sma_60":30806.67,"sma_120":24985.92},{"date":"2025-12-11","open":29350,"high":29400,"low":28700,"close":28850,"volume":73025,"rsi_14":49.62,"sma_20":29945.0,"sma_60":30794.17,"sma_120":25080.33},{"date":"2025-12-12","open":29050,"high":30250,"low":28550,"close":30250,"volume":144428,"rsi_14":57.04,"sma_20":29877.5,"sma_60":30745.0,"sma_120":25183.25},{"date":"2025-12-15","open":29800,"high":30050,"low":29350,"close":29500,"volume":103148,"rsi_14":50.74,"sma_20":29795.0,"sma_60":30685.0,"sma_120":25271.25},{"date":"2025-12-16","open":29500,"high":29500,"low":28450,"close":28500,"volume":94738,"rsi_14":34.47,"sma_20":29745.0,"sma_60":30605.0,"sma_120":25347.92},{"date":"2025-12-17","open":28550,"high":28650,"low":27800,"close":27850,"volume":69412,"rsi_14":37.5,"sma_20":29707.5,"sma_60":30522.5,"sma_120":25418.42},{"date":"2025-12-18","open":27450,"high":27500,"low":26600,"close":26950,"volume":88045,"rsi_14":35.53,"sma_20":29550.0,"sma_60":30450.0,"sma_120":25482.92},{"date":"2025-12-19","open":27150,"high":28150,"low":26950,"close":27300,"volume":97328,"rsi_14":40.0,"sma_20":29467.5,"sma_60":30416.67,"sma_120":25554.33},{"date":"2025-12-22","open":27750,"high":28450,"low":27650,"close":27800,"volume":72955,"rsi_14":41.07,"sma_20":29442.5,"sma_60":30419.17,"sma_120":25634.5},{"date":"2025-12-23","open":28050,"high":28200,"low":27700,"close":27950,"volume":50731,"rsi_14":39.45,"sma_20":29375.0,"sma_60":30405.83,"sma_120":25716.33},{"date":"2025-12-24","open":28000,"high":28050,"low":26850,"close":27000,"volume":77210,"rsi_14":38.05,"sma_20":29117.5,"sma_60":30357.5,"sma_120":25788.67},{"date":"2025-12-26","open":27300,"high":27300,"low":26400,"close":26600,"volume":55556,"rsi_14":24.49,"sma_20":28920.0,"sma_60":30284.17,"sma_120":25862.42},{"date":"2025-12-29","open":27100,"high":27100,"low":26400,"close":26850,"volume":51953,"rsi_14":31.74,"sma_20":28750.0,"sma_60":30230.0,"sma_120":25937.0},{"date":"2025-12-30","open":26850,"high":26850,"low":26100,"close":26200,"volume":46986,"rsi_14":29.78,"sma_20":28585.0,"sma_60":30182.5,"sma_120":26010.67},{"date":"2026-01-02","open":26100,"high":26150,"low":25450,"close":26050,"volume":35933,"rsi_14":31.93,"sma_20":28397.5,"sma_60":30140.83,"sma_120":26081.17},{"date":"2026-01-05","open":26400,"high":27200,"low":26350,"close":26800,"volume":32249,"rsi_14":38.42,"sma_20":28225.0,"sma_60":30141.67,"sma_120":26157.0},{"date":"2026-01-06","open":27250,"high":27550,"low":26700,"close":26900,"volume":33225,"rsi_14":27.81,"sma_20":28085.0,"sma_60":30137.5,"sma_120":26231.75},{"date":"2026-01-07","open":27000,"high":27000,"low":26000,"close":26250,"volume":37025,"rsi_14":28.19,"sma_20":27817.5,"sma_60":30105.83,"sma_120":26297.42},{"date":"2026-01-08","open":26500,"high":29750,"low":26250,"close":27450,"volume":202049,"rsi_14":43.14,"sma_20":27695.0,"sma_60":30112.5,"sma_120":26374.08},{"date":"2026-01-09","open":29950,"high":32250,"low":28650,"close":29350,"volume":628849,"rsi_14":58.43,"sma_20":27672.5,"sma_60":30133.33,"sma_120":26469.0},{"date":"2026-01-12","open":31650,"high":31900,"low":30700,"close":31450,"volume":195144,"rsi_14":72.28,"sma_20":27792.5,"sma_60":30169.17,"sma_120":26581.92},{"date":"2026-01-13","open":30650,"high":31300,"low":29900,"close":31200,"volume":119086,"rsi_14":69.5,"sma_20":27910.0,"sma_60":30210.0,"sma_120":26694.33},{"date":"2026-01-14","open":31050,"high":32250,"low":30250,"close":31100,"volume":183126,"rsi_14":67.19,"sma_20":27952.5,"sma_60":30265.83,"sma_120":26807.5},{"date":"2026-01-15","open":32500,"high":32500,"low":31050,"close":31150,"volume":149171,"rsi_14":66.84,"sma_20":28035.0,"sma_60":30304.17,"sma_120":26920.92},{"date":"2026-01-16","open":32300,"high":32900,"low":31450,"close":32200,"volume":184741,"rsi_14":80.43,"sma_20":28437.5,"sma_60":30415.83,"sma_120":27043.25},{"date":"2026-01-19","open":32300,"high":33100,"low":31000,"close":32350,"volume":167767,"rsi_14":80.22,"sma_20":28707.5,"sma_60":30442.5,"sma_120":27159.83},{"date":"2026-01-20","open":32150,"high":32350,"low":31050,"close":31800,"volume":117123,"rsi_14":81.11,"sma_20":28932.5,"sma_60":30441.67,"sma_120":27274.83},{"date":"2026-01-21","open":30450,"high":31350,"low":30000,"close":30850,"volume":88437,"rsi_14":74.49,"sma_20":29085.0,"sma_60":30427.5,"sma_120":27384.58},{"date":"2026-01-22","open":31000,"high":31750,"low":30250,"close":30900,"volume":93546,"rsi_14":72.53,"sma_20":29232.5,"sma_60":30335.83,"sma_120":27493.83},{"date":"2026-01-23","open":31000,"high":31700,"low":30600,"close":31050,"volume":78703,"rsi_14":72.68,"sma_20":29435.0,"sma_60":30245.83,"sma_120":27606.67},{"date":"2026-01-26","open":32000,"high":32350,"low":31500,"close":32350,"volume":138689,"rsi_14":81.12,"sma_20":29722.5,"sma_60":30172.5,"sma_120":27730.08},{"date":"2026-01-27","open":33600,"high":33650,"low":31750,"close":32100,"volume":150528,"rsi_14":76.27,"sma_20":29985.0,"sma_60":30124.17,"sma_120":27850.92},{"date":"2026-01-28","open":32100,"high":32750,"low":31150,"close":31750,"volume":116084,"rsi_14":66.44,"sma_20":30262.5,"sma_60":30057.5,"sma_120":27967.08},{"date":"2026-01-29","open":32250,"high":32800,"low":31300,"close":32500,"volume":133167,"rsi_14":58.82,"sma_20":30585.0,"sma_60":29974.17,"sma_120":28092.42},{"date":"2026-01-30","open":32150,"high":32150,"low":31000,"close":31150,"volume":90734,"rsi_14":49.65,"sma_20":30802.5,"sma_60":29913.33,"sma_120":28206.17},{"date":"2026-02-02","open":30700,"high":31650,"low":29050,"close":29600,"volume":94010,"rsi_14":41.18,"sma_20":30937.5,"sma_60":29865.83,"sma_120":28306.92},{"date":"2026-02-03","open":30050,"high":32400,"low":30050,"close":32300,"volume":107488,"rsi_14":55.16,"sma_20":31240.0,"sma_60":29848.33,"sma_120":28429.92},{"date":"2026-02-04","open":32650,"high":34250,"low":32050,"close":33950,"volume":233251,"rsi_14":57.45,"sma_20":31565.0,"sma_60":29877.5,"sma_120":28566.0},{"date":"2026-02-05","open":35250,"high":35400,"low":33300,"close":33650,"volume":229824,"rsi_14":56.02,"sma_20":31780.0,"sma_60":29884.17,"sma_120":28694.33},{"date":"2026-02-06","open":32050,"high":32900,"low":30750,"close":32500,"volume":109494,"rsi_14":50.57,"sma_20":31832.5,"sma_60":29899.17,"sma_120":28813.83},{"date":"2026-02-09","open":33050,"high":33150,"low":32250,"close":32400,"volume":76253,"rsi_14":52.38,"sma_20":31892.5,"sma_60":29917.5,"sma_120":28935.33},{"date":"2026-02-10","open":32950,"high":33100,"low":31050,"close":31500,"volume":76980,"rsi_14":52.59,"sma_20":31912.5,"sma_60":29904.17,"sma_120":29048.25},{"date":"2026-02-11","open":31500,"high":31650,"low":30700,"close":31150,"volume":42497,"rsi_14":50.97,"sma_20":31912.5,"sma_60":29896.67,"sma_120":29153.83},{"date":"2026-02-12","open":31400,"high":32600,"low":31000,"close":31500,"volume":85098,"rsi_14":51.72,"sma_20":31877.5,"sma_60":29902.5,"sma_120":29260.17},{"date":"2026-02-13","open":31350,"high":31950,"low":30050,"close":30650,"volume":64589,"rsi_14":43.25,"sma_20":31800.0,"sma_60":29921.67,"sma_120":29363.67},{"date":"2026-02-19","open":31150,"high":31850,"low":30950,"close":31750,"volume":61101,"rsi_14":48.7,"sma_20":31770.0,"sma_60":29974.17,"sma_120":29483.5},{"date":"2026-02-20","open":31800,"high":32200,"low":31400,"close":31650,"volume":54816,"rsi_14":49.62,"sma_20":31762.5,"sma_60":30000.0,"sma_120":29601.75},{"date":"2026-02-23","open":31950,"high":31950,"low":30500,"close":31000,"volume":55487,"rsi_14":44.27,"sma_20":31770.0,"sma_60":30034.17,"sma_120":29711.83},{"date":"2026-02-24","open":31300,"high":31800,"low":30650,"close":31200,"volume":38301,"rsi_14":50.21,"sma_20":31785.0,"sma_60":30082.5,"sma_120":29819.33},{"date":"2026-02-25","open":32600,"high":33750,"low":32200,"close":32650,"volume":183440,"rsi_14":62.87,"sma_20":31865.0,"sma_60":30138.33,"sma_120":29939.08},{"date":"2026-02-26","open":34750,"high":35000,"low":32550,"close":32700,"volume":167952,"rsi_14":52.17,"sma_20":31865.0,"sma_60":30522.5,"sma_120":29865.0},{"date":"2026-02-27","open":32400,"high":32500,"low":30750,"close":32050,"volume":102820,"rsi_14":38.41,"sma_20":31880.0,"sma_60":30172.5,"sma_120":30142.08},{"date":"2026-03-03","open":31650,"high":33000,"low":30600,"close":30600,"volume":119190,"rsi_14":33.69,"sma_20":31822.5,"sma_60":30178.33,"sma_120":30199.58},{"date":"2026-03-04","open":28100,"high":28850,"low":24350,"close":24400,"volume":142871,"rsi_14":21.88,"sma_20":31417.5,"sma_60":30093.33,"sma_120":30179.58},{"date":"2026-03-05","open":26000,"high":28200,"low":26000,"close":27650,"volume":70816,"rsi_14":36.47,"sma_20":31242.5,"sma_60":30057.5,"sma_120":30197.08},{"date":"2026-03-06","open":28200,"high":29500,"low":27500,"close":29400,"volume":67847,"rsi_14":44.29,"sma_20":31232.5,"sma_60":30043.33,"sma_120":30224.17},{"date":"2026-03-09","open":28150,"high":29400,"low":26800,"close":27900,"volume":36140,"rsi_14":41.69,"sma_20":31012.5,"sma_60":30013.33,"sma_120":30238.33},{"date":"2026-03-10","open":29000,"high":29450,"low":28150,"close":29200,"volume":37848,"rsi_14":44.39,"sma_20":30775.0,"sma_60":29973.33,"sma_120":30272.08},{"date":"2026-03-11","open":30650,"high":33250,"low":29500,"close":30100,"volume":229461,"rsi_14":48.66,"sma_20":30597.5,"sma_60":29976.67,"sma_120":30311.67},{"date":"2026-03-12","open":30100,"high":32250,"low":30050,"close":31550,"volume":225773,"rsi_14":49.52,"sma_20":30550.0,"sma_60":30005.83,"sma_120":30370.83},{"date":"2026-03-13","open":36300,"high":36300,"low":32850,"close":35150,"volume":815108,"rsi_14":57.17,"sma_20":30687.5,"sma_60":30107.5,"sma_120":30457.08},{"date":"2026-03-16","open":34450,"high":34450,"low":31400,"close":31700,"volume":206968,"rsi_14":51.29,"sma_20":30697.5,"sma_60":31163.33,"sma_120":29877.5},{"date":"2026-03-17","open":31900,"high":32200,"low":30650,"close":30750,"volume":118702,"rsi_14":49.19,"sma_20":30677.5,"sma_60":30163.33,"sma_120":30454.17},{"date":"2026-03-18","open":31250,"high":32000,"low":30800,"close":31700,"volume":137129,"rsi_14":48.27,"sma_20":30687.5,"sma_60":30200.0,"sma_120":30442.5},{"date":"2026-03-19","open":30500,"high":31400,"low":30500,"close":30500,"volume":61588,"rsi_14":46.15,"sma_20":30680.0,"sma_60":30233.33,"sma_120":30419.17},{"date":"2026-03-20","open":31900,"high":31900,"low":28700,"close":29450,"volume":126747,"rsi_14":45.52,"sma_20":30565.0,"sma_60":30260.0,"sma_120":30391.25},{"date":"2026-03-23","open":29500,"high":29700,"low":28000,"close":28300,"volume":49927,"rsi_14":45.99,"sma_20":30397.5,"sma_60":30282.5,"sma_120":30366.25},{"date":"2026-03-24","open":29300,"high":29300,"low":27700,"close":28600,"volume":48572,"rsi_14":59.21,"sma_20":30277.5,"sma_60":30304.17,"sma_120":30360.42},{"date":"2026-03-25","open":29000,"high":29100,"low":28500,"close":28900,"volume":38152,"rsi_14":53.15,"sma_20":30162.5,"sma_60":30322.5,"sma_120":30370.83},{"date":"2026-03-26","open":29600,"high":30500,"low":28650,"close":28850,"volume":61612,"rsi_14":48.48,"sma_20":29972.5,"sma_60":30337.5,"sma_120":30371.67},{"date":"2026-03-27","open":28300,"high":28450,"low":27700,"close":28150,"volume":29475,"rsi_14":50.72,"sma_20":29745.0,"sma_60":30356.67,"sma_120":30357.08},{"date":"2026-03-30","open":26400,"high":28450,"low":26350,"close":27100,"volume":30636,"rsi_14":43.86,"sma_20":29497.5,"sma_60":30365.0,"sma_120":30324.58},{"date":"2026-03-31","open":27100,"high":27650,"low":25750,"close":25750,"volume":65029,"rsi_14":37.61,"sma_20":29255.0,"sma_60":30346.67,"sma_120":30288.33},{"date":"2026-04-01","open":26650,"high":28000,"low":26500,"close":27600,"volume":51993,"rsi_14":39.0,"sma_20":29415.0,"sma_60":30370.0,"sma_120":30276.25},{"date":"2026-04-02","open":28000,"high":28400,"low":26200,"close":26500,"volume":53266,"rsi_14":22.01,"sma_20":29357.5,"sma_60":30377.5,"sma_120":30259.17},{"date":"2026-04-03","open":27150,"high":29100,"low":26950,"close":28550,"volume":67547,"rsi_14":38.79,"sma_20":29315.0,"sma_60":30406.67,"sma_120":30274.17},{"date":"2026-04-06","open":29250,"high":29250,"low":28000,"close":28300,"volume":37715,"rsi_14":40.82,"sma_20":29335.0,"sma_60":30430.0,"sma_120":30283.75},{"date":"2026-04-07","open":28700,"high":28750,"low":27050,"close":27550,"volume":33240,"rsi_14":34.22,"sma_20":29252.5,"sma_60":30451.67,"sma_120":30278.75},{"date":"2026-04-08","open":28250,"high":29150,"low":28250,"close":29000,"volume":40883,"rsi_14":44.4,"sma_20":29197.5,"sma_60":30477.5,"sma_120":30295.0},{"date":"2026-04-09","open":28600,"high":28900,"low":27700,"close":28300,"volume":20468,"rsi_14":45.59,"sma_20":29035.0,"sma_60":30460.0,"sma_120":30296.67},{"date":"2026-04-10","open":28800,"high":29000,"low":28250,"close":28300,"volume":24027,"rsi_14":50.0,"sma_20":28692.5,"sma_60":30407.5,"sma_120":30288.33},{"date":"2026-04-13","open":27750,"high":28350,"low":27600,"close":28150,"volume":14977,"rsi_14":48.09,"sma_20":28515.0,"sma_60":30356.67,"sma_120":30283.33},{"date":"2026-04-14","open":28850,"high":29850,"low":28700,"close":29650,"volume":85150,"rsi_14":52.9,"sma_20":28460.0,"sma_60":30332.5,"sma_120":30299.17},{"date":"2026-04-15","open":30350,"high":30400,"low":29700,"close":29750,"volume":48768,"rsi_14":53.46,"sma_20":28362.5,"sma_60":30309.17,"sma_120":30306.67},{"date":"2026-04-16","open":30150,"high":30600,"low":29800,"close":30200,"volume":42617,"rsi_14":58.04,"sma_20":28347.5,"sma_60":30275.83,"sma_120":30315.83},{"date":"2026-04-17","open":30200,"high":30750,"low":29500,"close":30750,"volume":52073,"rsi_14":64.9,"sma_20":28412.5,"sma_60":30249.17,"sma_120":30333.75},{"date":"2026-04-20","open":30550,"high":30550,"low":30100,"close":30250,"volume":26056,"rsi_14":69.74,"sma_20":28510.0,"sma_60":30223.33,"sma_120":30329.58},{"date":"2026-04-21","open":30250,"high":30550,"low":30150,"close":30500,"volume":24816,"rsi_14":64.8,"sma_20":28605.0,"sma_60":30217.5,"sma_120":30318.33},{"date":"2026-04-22","open":30100,"high":32000,"low":29950,"close":31950,"volume":155581,"rsi_14":76.85,"sma_20":28757.5,"sma_60":30235.0,"sma_120":30320.42},{"date":"2026-04-23","open":31750,"high":31750,"low":30500,"close":31200,"volume":54425,"rsi_14":64.97,"sma_20":28875.0,"sma_60":30237.5,"sma_120":30277.08},{"date":"2026-04-24","open":31900,"high":32500,"low":31150,"close":32450,"volume":107944,"rsi_14":71.07,"sma_20":29090.0,"sma_60":30239.17,"sma_120":30243.75},{"date":"2026-04-27","open":32350,"high":32400,"low":31600,"close":32350,"volume":55636,"rsi_14":76.09,"sma_20":29352.5,"sma_60":30243.33,"sma_120":30207.08},{"date":"2026-04-28","open":32400,"high":33200,"low":32000,"close":32900,"volume":100173,"rsi_14":73.49,"sma_20":29710.0,"sma_60":30262.5,"sma_120":30189.58},{"date":"2026-04-29","open":34700,"high":35450,"low":33700,"close":35050,"volume":353058,"rsi_14":84.62,"sma_20":30082.5,"sma_60":30305.0,"sma_120":29792.5},{"date":"2026-04-30","open":36050,"high":36750,"low":34350,"close":35250,"volume":215686,"rsi_14":83.73,"sma_20":30775.0,"sma_60":28877.5,"sma_120":29597.5},{"date":"2026-05-04","open":34550,"high":36300,"low":33050,"close":35900,"volume":190703,"rsi_14":87.08,"sma_20":30887.5,"sma_60":30478.33,"sma_120":30174.17},{"date":"2026-05-06","open":36300,"high":43700,"low":35250,"close":40700,"volume":1549065,"rsi_14":90.18,"sma_20":31507.5,"sma_60":30618.33,"sma_120":30242.92},{"date":"2026-05-07","open":38750,"high":38900,"low":35450,"close":36050,"volume":266519,"rsi_14":67.21,"sma_20":31932.5,"sma_60":30653.33,"sma_120":30265.42},{"date":"2026-05-08","open":35050,"high":37400,"low":33900,"close":35500,"volume":312480,"rsi_14":64.4,"sma_20":32257.5,"sma_60":30684.17,"sma_120":30284.17},{"date":"2026-05-11","open":35300,"high":38650,"low":34400,"close":35450,"volume":328962,"rsi_14":63.13,"sma_20":32615.0,"sma_60":30733.33,"sma_120":30316.25},{"date":"2026-05-12","open":35300,"high":35900,"low":31550,"close":32650,"volume":185456,"rsi_14":55.94,"sma_20":32832.5,"sma_60":30737.5,"sma_120":30327.5},{"date":"2026-05-13","open":31750,"high":32800,"low":30800,"close":31600,"volume":71871,"rsi_14":52.62,"sma_20":33005.0,"sma_60":30739.17,"sma_120":30321.67},{"date":"2026-05-14","open":31900,"high":32250,"low":30750,"close":31600,"volume":46240,"rsi_14":49.1,"sma_20":33102.5,"sma_60":30746.67,"sma_120":30321.67},{"date":"2026-05-15","open":32300,"high":33350,"low":30000,"close":30950,"volume":109430,"rsi_14":49.36,"sma_20":33162.5,"sma_60":30737.5,"sma_120":30320.0},{"date":"2026-05-18","open":29700,"high":29950,"low":27600,"close":27800,"volume":310261,"rsi_14":39.11,"sma_20":33042.5,"sma_60":30690.0,"sma_120":30305.83},{"date":"2026-05-19","open":28200,"high":28200,"low":26100,"close":26600,"volume":63491,"rsi_14":37.19,"sma_20":32835.0,"sma_60":30604.17,"sma_120":30289.17},{"date":"2026-05-20","open":26150,"high":27100,"low":24400,"close":25450,"volume":85434,"rsi_14":33.84,"sma_20":32595.0,"sma_60":30500.83,"sma_120":30250.42},{"date":"2026-05-21","open":26050,"high":26750,"low":25900,"close":26350,"volume":63211,"rsi_14":30.05,"sma_20":32387.5,"sma_60":30423.33,"sma_120":30228.75},{"date":"2026-05-22","open":28950,"high":30450,"low":28000,"close":28700,"volume":253285,"rsi_14":36.33,"sma_20":32225.0,"sma_60":30381.67,"sma_120":30232.08},{"date":"2026-05-26","open":29650,"high":33900,"low":28600,"close":31850,"volume":295938,"rsi_14":42.34,"sma_20":32257.5,"sma_60":30368.33,"sma_120":30253.33},{"date":"2026-05-27","open":33550,"high":35700,"low":30750,"close":34700,"volume":457490,"rsi_14":37.76,"sma_20":32370.0,"sma_60":30401.67,"sma_120":30274.58},{"date":"2026-05-28","open":33700,"high":34000,"low":30200,"close":31300,"volume":150103,"rsi_14":39.78,"sma_20":32317.5,"sma_60":30389.17,"sma_120":30280.83},{"date":"2026-05-29","open":32700,"high":34000,"low":31250,"close":32650,"volume":115275,"rsi_14":44.07,"sma_20":32305.0,"sma_60":30423.33,"sma_120":30300.83},{"date":"2026-06-01","open":32300,"high":34150,"low":32100,"close":32650,"volume":141690,"rsi_14":44.17,"sma_20":32185.0,"sma_60":30560.83,"sma_120":30327.08},{"date":"2026-06-02","open":30400,"high":31200,"low":29000,"close":29500,"volume":96175,"rsi_14":43.53,"sma_20":31897.5,"sma_60":30591.67,"sma_120":30324.58},{"date":"2026-06-04","open":29500,"high":31200,"low":28550,"close":28850,"volume":67439,"rsi_14":44.26,"sma_20":31545.0,"sma_60":30582.5,"sma_120":30312.92},{"date":"2026-06-05","open":28850,"high":29350,"low":26250,"close":27750,"volume":52711,"rsi_14":42.32,"sma_20":30897.5,"sma_60":30580.0,"sma_120":30296.67},{"date":"2026-06-08","open":24600,"high":26850,"low":24600,"close":25550,"volume":46881,"rsi_14":39.85,"sma_20":30372.5,"sma_60":30519.17,"sma_120":30246.25},{"date":"2026-06-09","open":25550,"high":27600,"low":25100,"close":25600,"volume":49480,"rsi_14":45.32,"sma_20":29877.5,"sma_60":30444.17,"sma_120":30210.42},{"date":"2026-06-10","open":26700,"high":27400,"low":25250,"close":26300,"volume":46119,"rsi_14":49.35,"sma_20":29420.0,"sma_60":30356.67,"sma_120":30181.25},{"date":"2026-06-11","open":26850,"high":26850,"low":25000,"close":26250,"volume":31576,"rsi_14":51.83,"sma_20":29100.0,"sma_60":30208.33,"sma_120":30157.92},{"date":"2026-06-12","open":27850,"high":28100,"low":26950,"close":27150,"volume":48750,"rsi_14":51.83,"sma_20":28877.5,"sma_60":30132.5,"sma_120":30143.75},{"date":"2026-06-15","open":28350,"high":29250,"low":28050,"close":29200,"volume":39807,"rsi_14":51.16,"sma_20":28757.5,"sma_60":30106.67,"sma_120":30135.0},{"date":"2026-06-16","open":29550,"high":31400,"low":28750,"close":30950,"volume":57737,"rsi_14":47.77,"sma_20":28757.5,"sma_60":30094.17,"sma_120":30147.08},{"date":"2026-06-17","open":30900,"high":32000,"low":29950,"close":30050,"volume":50985,"rsi_14":63.37,"sma_20":29472.5,"sma_60":30310.83,"sma_120":30333.75},{"date":"2026-06-18","open":31250,"high":31250,"low":27600,"close":28500,"volume":59227,"rsi_14":41.46,"sma_20":28965.0,"sma_60":30070.83,"sma_120":30165.42},{"date":"2026-06-19","open":28150,"high":29450,"low":26500,"close":28100,"volume":69498,"rsi_14":35.28,"sma_20":29097.5,"sma_60":30067.5,"sma_120":30175.0},{"date":"2026-06-22","open":27250,"high":27700,"low":26300,"close":26450,"volume":35977,"rsi_14":31.87,"sma_20":29102.5,"sma_60":30031.67,"sma_120":30167.92},{"date":"2026-06-23","open":26200,"high":28350,"low":24150,"close":24150,"volume":68855,"rsi_14":33.54,"sma_20":28875.0,"sma_60":29952.5,"sma_120":30137.5},{"date":"2026-06-24","open":23800,"high":24650,"low":23300,"close":24100,"volume":41801,"rsi_14":34.82,"sma_20":28487.5,"sma_60":29873.33,"sma_120":30105.42},{"date":"2026-06-25","open":24500,"high":25450,"low":24100,"close":24600,"volume":28404,"rsi_14":39.53,"sma_20":27982.5,"sma_60":29814.17,"sma_120":30085.42},{"date":"2026-06-26","open":24000,"high":24850,"low":21100,"close":21650,"volume":95530,"rsi_14":37.66,"sma_20":27500.0,"sma_60":29723.33,"sma_120":30044.17},{"date":"2026-06-29","open":21400,"high":25300,"low":21350,"close":24700,"volume":73629,"rsi_14":47.61,"sma_20":27102.5,"sma_60":29705.83,"sma_120":30026.25},{"date":"2026-06-30","open":25000,"high":25450,"low":23550,"close":24150,"volume":36115,"rsi_14":44.24,"sma_20":26677.5,"sma_60":29648.33,"sma_120":30009.17},{"date":"2026-07-01","open":25100,"high":25800,"low":23900,"close":25700,"volume":60722,"rsi_14":48.64,"sma_20":26487.5,"sma_60":29635.0,"sma_120":30006.25},{"date":"2026-07-02","open":26450,"high":26450,"low":23550,"close":23750,"volume":48744,"rsi_14":41.98,"sma_20":26232.5,"sma_60":29555.0,"sma_120":29980.83},{"date":"2026-07-03","open":23550,"high":24200,"low":21800,"close":23950,"volume":28622,"rsi_14":36.43,"sma_20":26042.5,"sma_60":29482.5,"sma_120":29956.25},{"date":"2026-07-06","open":25050,"high":27600,"low":24600,"close":27500,"volume":163011,"rsi_14":41.84,"sma_20":26140.0,"sma_60":29481.67,"sma_120":29966.67},{"date":"2026-07-07","open":20650,"high":20700,"low":19250,"close":19250,"volume":252734,"rsi_14":31.05,"sma_20":25822.5,"sma_60":29319.17,"sma_120":29898.33},{"date":"2026-07-08","open":18640,"high":18640,"low":16370,"close":16640,"volume":171003,"rsi_14":29.94,"sma_20":25339.5,"sma_60":29124.83,"sma_120":29792.42},{"date":"2026-07-09","open":16570,"high":16960,"low":15810,"close":16010,"volume":80744,"rsi_14":29.71,"sma_20":24827.5,"sma_60":28920.0,"sma_120":29663.75},{"date":"2026-07-10","open":16160,"high":16900,"low":16160,"close":16640,"volume":100162,"rsi_14":32.95,"sma_20":24302.0,"sma_60":28728.17,"sma_120":29542.42},{"date":"2026-07-13","open":16660,"high":17190,"low":15170,"close":15280,"volume":81982,"rsi_14":34.06,"sma_20":23606.0,"sma_60":28488.67,"sma_120":29410.58},{"date":"2026-07-14","open":15050,"high":15270,"low":14420,"close":14740,"volume":63375,"rsi_14":33.47,"sma_20":22795.5,"sma_60":28238.5,"sma_120":29273.83},{"date":"2026-07-15","open":15000,"high":15570,"low":15000,"close":15250,"volume":35061,"rsi_14":33.5,"sma_20":22055.5,"sma_60":27989.33,"sma_120":29132.58},{"date":"2026-07-16","open":17140,"high":17450,"low":15810,"close":16120,"volume":160173,"rsi_14":39.47,"sma_20":21436.5,"sma_60":27745.5,"sma_120":28997.33},{"date":"2026-07-20","open":16730,"high":16780,"low":15060,"close":15270,"volume":100429,"rsi_14":30.4,"sma_20":20795.0,"sma_60":27495.83,"sma_120":28859.58},{"date":"2026-07-21","open":15320,"high":15320,"low":14550,"close":14850,"volume":44839,"rsi_14":30.56,"sma_20":20215.0,"sma_60":27235.0,"sma_120":28726.25},{"date":"2026-07-22","open":15150,"high":15600,"low":14910,"close":14910,"volume":43584,"rsi_14":25.95,"sma_20":19753.0,"sma_60":26951.0,"sma_120":28593.0},{"date":"2026-07-23","open":14940,"high":16220,"low":14910,"close":16110,"volume":71954,"rsi_14":32.38,"sma_20":19353.5,"sma_60":26699.5,"sma_120":28468.5},{"date":"2026-07-24","open":17050,"high":17240,"low":16050,"close":16260,"volume":128091,"rsi_14":32.22,"sma_20":18936.5,"sma_60":26429.67,"sma_120":28334.42},{"date":"2026-07-27","open":16160,"high":16160,"low":15090,"close":15540,"volume":48982,"rsi_14":18.19,"sma_20":18631.0,"sma_60":26149.5,"sma_120":28196.42},{"date":"2026-07-28","open":15000,"high":15010,"low":14020,"close":14110,"volume":36798,"rsi_14":28.55,"sma_20":18101.5,"sma_60":25836.33,"sma_120":28049.42},{"date":"2026-07-29","open":14120,"high":14440,"low":11810,"close":12580,"volume":58802,"rsi_14":31.38,"sma_20":17523.0,"sma_60":25461.83,"sma_120":27883.42},{"date":"2026-07-30","open":11830,"high":13120,"low":11830,"close":12450,"volume":21363,"rsi_14":32.88,"sma_20":16860.5,"sma_60":25081.83,"sma_120":27727.58},{"date":"2026-07-31","open":12870,"high":14240,"low":12870,"close":14130,"volume":71368,"rsi_14":39.04,"sma_20":16379.5,"sma_60":24719.0,"sma_120":27598.67},{"date":"2026-08-03","open":14000,"high":14660,"low":13720,"close":14360,"volume":34545,"rsi_14":45.54,"sma_20":15900.0,"sma_60":24280.0,"sma_120":27449.17},{"date":"2026-08-04","open":14750,"high":15170,"low":14580,"close":15170,"volume":31704,"rsi_14":52.03,"sma_20":15283.5,"sma_60":23932.0,"sma_120":27292.67},{"date":"2026-08-05","open":16010,"high":16500,"low":15600,"close":16210,"volume":109787,"rsi_14":54.32,"sma_20":15131.5,"sma_60":23610.5,"sma_120":27147.33},{"date":"2026-08-06","open":16000,"high":16270,"low":15310,"close":15800,"volume":25699,"rsi_14":48.5,"sma_20":15089.5,"sma_60":23283.0,"sma_120":27008.17},{"date":"2026-08-07","open":16000,"high":16150,"low":15200,"close":15640,"volume":20067,"rsi_14":51.86,"sma_20":15071.0,"sma_60":22999.5,"sma_120":26868.5},{"date":"2026-08-10","open":15910,"high":17400,"low":15880,"close":16930,"volume":144612,"rsi_14":59.59,"sma_20":15085.5,"sma_60":22755.0,"sma_120":26747.08},{"date":"2026-08-11","open":16550,"high":17210,"low":16490,"close":16900,"volume":37516,"rsi_14":59.2,"sma_20":15166.5,"sma_60":22510.0,"sma_120":26628.33},{"date":"2026-08-12","open":16990,"high":17200,"low":16680,"close":17130,"volume":34317,"rsi_14":55.18,"sma_20":15286.0,"sma_60":22279.67,"sma_120":26508.58},{"date":"2026-08-13","open":20550,"high":20550,"low":19010,"close":19230,"volume":348920,"rsi_14":62.6,"sma_20":15485.0,"sma_60":22136.83,"sma_120":26413.42},{"date":"2026-08-14","open":19030,"high":19040,"low":18020,"close":18450,"volume":85023,"rsi_14":62.28,"sma_20":15601.5,"sma_60":22001.0,"sma_120":26302.58},{"date":"2026-08-18","open":18310,"high":18560,"low":17210,"close":17530,"volume":44066,"rsi_14":65.08,"sma_20":15714.5,"sma_60":21869.0,"sma_120":26184.92},{"date":"2026-08-19","open":17000,"high":17880,"low":16850,"close":17350,"volume":39355,"rsi_14":73.87,"sma_20":15839.5,"sma_60":21719.0,"sma_120":26071.17},{"date":"2026-08-20","open":17590,"high":17770,"low":17190,"close":17300,"volume":25050,"rsi_14":74.47,"sma_20":15959.0,"sma_60":21529.0,"sma_120":25955.33},{"date":"2026-08-21","open":16610,"high":16850,"low":16010,"close":16140,"volume":33777,"rsi_14":60.7,"sma_20":15960.5,"sma_60":21267.17,"sma_120":25817.75},{"date":"2026-08-24","open":16150,"high":16850,"low":16120,"close":16160,"volume":19372,"rsi_14":59.8,"sma_20":15955.5,"sma_60":20958.17,"sma_120":25679.92},{"date":"2026-08-25","open":15960,"high":16960,"low":15400,"close":16850,"volume":25162,"rsi_14":59.27,"sma_20":16021.0,"sma_60":20717.33,"sma_120":25553.25},{"date":"2026-08-26","open":17030,"high":17500,"low":16830,"close":17330,"volume":28805,"rsi_14":56.59,"sma_20":16182.0,"sma_60":20462.0,"sma_120":25442.67},{"date":"2026-08-27","open":17130,"high":17290,"low":16780,"close":16780,"volume":16344,"rsi_14":55.67,"sma_20":16392.0,"sma_60":20197.5,"sma_120":25379.17},{"date":"2026-08-28","open":19020,"high":19100,"low":17780,"close":17980,"volume":229488,"rsi_14":62.09,"sma_20":16668.5,"sma_60":20005.5,"sma_120":25298.58},{"date":"2026-08-31","open":17270,"high":17390,"low":16800,"close":17270,"volume":42432,"rsi_14":51.87,"sma_20":16825.5,"sma_60":19812.5,"sma_120":25197.5},{"date":"2026-09-01","open":17240,"high":17250,"low":16650,"close":16850,"volume":31997,"rsi_14":49.74,"sma_20":16950.0,"sma_60":19630.83,"sma_120":25105.42},{"date":"2026-09-02","open":17560,"high":18000,"low":16940,"close":16940,"volume":99743,"rsi_14":48.98,"sma_20":17038.5,"sma_60":19487.33,"sma_120":25003.25},{"date":"2026-09-03","open":16940,"high":17190,"low":16410,"close":16440,"volume":44075,"rsi_14":32.0,"sma_20":17050.0,"sma_60":19334.67,"sma_120":24889.42},{"date":"2026-09-04","open":16470,"high":17180,"low":16470,"close":16990,"volume":40530,"rsi_14":40.29,"sma_20":17109.5,"sma_60":19179.5,"sma_120":24768.08},{"date":"2026-09-07","open":18530,"high":19940,"low":18210,"close":18540,"volume":560668,"rsi_14":56.2,"sma_20":17254.5,"sma_60":19051.0,"sma_120":24629.67},{"date":"2026-09-08","open":18650,"high":18660,"low":17990,"close":17990,"volume":83074,"rsi_14":53.76,"sma_20":17307.5,"sma_60":18898.33,"sma_120":24515.42},{"date":"2026-09-09","open":22600,"high":23350,"low":21850,"close":23350,"volume":243737,"rsi_14":71.87,"sma_20":17630.0,"sma_60":18800.83,"sma_120":24453.75},{"date":"2026-09-10","open":25950,"high":28000,"low":24000,"close":24700,"volume":738459,"rsi_14":80.53,"sma_20":18008.5,"sma_60":18696.67,"sma_120":24395.42},{"date":"2026-09-11","open":23450,"high":28200,"low":23200,"close":25050,"volume":900503,"rsi_14":80.98,"sma_20":18299.5,"sma_60":18613.33,"sma_120":24350.0},{"date":"2026-09-14","open":27300,"high":27500,"low":23250,"close":23350,"volume":523820,"rsi_14":71.16,"sma_20":18544.5,"sma_60":18527.5,"sma_120":24299.17},{"date":"2026-09-15","open":23500,"high":26800,"low":23450,"close":25800,"volume":441876,"rsi_14":74.44,"sma_20":18958.0,"sma_60":18489.17,"sma_120":24278.33},{"date":"2026-09-16","open":26150,"high":26250,"low":24950,"close":25750,"volume":283104,"rsi_14":76.65,"sma_20":19378.0,"sma_60":18477.5,"sma_120":24254.58},{"date":"2026-09-17","open":25800,"high":26700,"low":25250,"close":26700,"volume":212339,"rsi_14":76.3,"sma_20":19848.0,"sma_60":18520.0,"sma_120":24236.25},{"date":"2026-09-18","open":25450,"high":25500,"low":25000,"close":25250,"volume":120753,"rsi_14":73.04,"sma_20":20303.5,"sma_60":18539.17,"sma_120":24206.25},{"date":"2026-09-21","open":24400,"high":24750,"low":23950,"close":24750,"volume":109106,"rsi_14":72.7,"sma_20":20733.0,"sma_60":18541.67,"sma_120":24177.92},{"date":"2026-09-22","open":24250,"high":24400,"low":23400,"close":23450,"volume":105469,"rsi_14":67.49,"sma_20":21063.0,"sma_60":18571.67,"sma_120":24147.5},{"date":"2026-09-23","open":23300,"high":25000,"low":23000,"close":24000,"volume":179254,"rsi_14":70.26,"sma_20":21396.5,"sma_60":18560.0,"sma_120":24132.92},{"date":"2026-09-28","open":24750,"high":24750,"low":23750,"close":23800,"volume":100269,"rsi_14":68.6,"sma_20":21747.5,"sma_60":18554.17,"sma_120":24101.25},{"date":"2026-09-29","open":23450,"high":23650,"low":22500,"close":23650,"volume":76666,"rsi_14":65.11,"sma_20":22031.0,"sma_60":18520.0,"sma_120":24077.5},{"date":"2026-09-30","open":26100,"high":26200,"low":24700,"close":25050,"volume":249482,"rsi_14":69.88,"sma_20":22420.0,"sma_60":18541.67,"sma_120":24048.33},{"date":"2026-10-01","open":24450,"high":25900,"low":24100,"close":25850,"volume":165535,"rsi_14":59.47,"sma_20":22870.0,"sma_60":18573.33,"sma_120":24027.92},{"date":"2026-10-02","open":24700,"high":25150,"low":24600,"close":25050,"volume":78295,"rsi_14":51.38,"sma_20":23275.5,"sma_60":18532.5,"sma_120":24007.08},{"date":"2026-10-06","open":24600,"high":25650,"low":24500,"close":25650,"volume":92838,"rsi_14":52.14,"sma_20":23733.5,"sma_60":18638.33,"sma_120":23978.75},{"date":"2026-10-07","open":26450,"high":26450,"low":24650,"close":24800,"volume":144014,"rsi_14":56.07,"sma_20":24124.0,"sma_60":18774.33,"sma_120":23949.58},{"date":"2026-10-08","open":24650,"high":25200,"low":24050,"close":24400,"volume":57228,"rsi_14":42.93,"sma_20":24417.0,"sma_60":18914.17,"sma_120":23917.08},{"date":"2026-10-12","open":23450,"high":23550,"low":20950,"close":21100,"volume":120259,"rsi_14":32.45,"sma_20":24575.0,"sma_60":18989.33,"sma_120":23858.75},{"date":"2026-10-13","open":20150,"high":21200,"low":19810,"close":21050,"volume":95665,"rsi_14":27.13,"sma_20":24460.0,"sma_60":19085.5,"sma_120":23787.08},{"date":"2026-10-14","open":21450,"high":22250,"low":21300,"close":21900,"volume":107964,"rsi_14":35.74,"sma_20":24320.0,"sma_60":19204.83,"sma_120":23721.67},{"date":"2026-10-15","open":20050,"high":20450,"low":18800,"close":19000,"volume":64951,"rsi_14":29.68,"sma_20":24017.5,"sma_60":19267.33,"sma_120":23628.33},{"date":"2026-10-16","open":19800,"high":20850,"low":19700,"close":20400,"volume":61410,"rsi_14":39.3,"sma_20":23870.0,"sma_60":19338.67,"sma_120":23542.08},{"date":"2026-10-19","open":19350,"high":22350,"low":19350,"close":22300,"volume":80263,"rsi_14":44.55,"sma_20":23695.0,"sma_60":19455.83,"sma_120":23475.83},{"date":"2026-10-20","open":21200,"high":21350,"low":19900,"close":19950,"volume":56221,"rsi_14":39.15,"sma_20":23405.0,"sma_60":19540.83,"sma_120":23387.92},{"date":"2026-10-21","open":20650,"high":21250,"low":20300,"close":20850,"volume":68608,"rsi_14":42.43,"sma_20":23112.5,"sma_60":19639.83,"sma_120":23295.42},{"date":"2026-10-22","open":20650,"high":21200,"low":19750,"close":20050,"volume":92669,"rsi_14":36.03,"sma_20":22852.5,"sma_60":19705.5,"sma_120":23202.5},{"date":"2026-10-23","open":18880,"high":19421,"low":18700,"close":18850,"volume":48861,"rsi_14":30.87,"sma_20":22557.5,"sma_60":19748.67,"sma_120":23089.17}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":3.03,"ttm_eps":null,"close":22200.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":2.14,"ttm_eps":null,"close":15810.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":179.82,"pbr":1.12,"ttm_eps":null,"close":12830.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":104.37,"pbr":1.24,"ttm_eps":null,"close":14170.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":1.59,"ttm_eps":null,"close":18130.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":2.5,"ttm_eps":null,"close":28550.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":194.17,"pbr":2.33,"ttm_eps":null,"close":26200.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":2.31,"ttm_eps":null,"close":25750.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":2.23,"ttm_eps":null,"close":24150.0}],"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":"범한퓨얼셀","phase":"above-fold","symbol_resolved":true}