{"status":"ok","report":{"price_analysis":{"current":4030.0,"change_1d":-1.5,"change_7d":-5.7,"change_30d":-13.0,"high_30d":4865.0,"low_30d":3930.0,"position_in_range":11.0,"support":4023.5,"resistance":4771.5},"summary":"영림원소프트랩(060850)은 Technology 섹터 KR 시장 종목입니다, 시가총액 327.64억. 현재가 4,030원, 전일 대비 -1.5%, 30일 -13.0%. ROE -5.2%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매도 6515.00, 기관 순매도 2.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -5.2%로 적자 상태입니다. 시가총액 327.64억. 매출 855.78억, 영업이익 30.47억.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":0.62,"roe":-5.2,"eps":-339.0,"revenue":85578288733.0,"operating_income":3047020152.0,"net_income":2480273532.0,"market_cap":32764226430,"profit_margin":2.9,"roa":-2.87,"operating_margin":3.56,"gross_margin":39.34,"debt_ratio":0.811368335391335,"total_assets":95790960524.0,"total_equity":52883203627.0,"total_debt":42907756897.0,"dividend_yield":2.4341,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 31.7로 약세 구간입니다. MACD(-121.61)가 시그널선(-110.33)을 하회합니다(데드크로스). 현재가가 SMA20(4310)과 SMA60(4640) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 4087~4533 (현재 위치 -13%).","trend":"하락","grade":"F","comment":"하락 추세, RSI 32","rsi_14":31.683168316831683,"macd":-121.6063142421217,"macd_signal":-110.32914844097373,"sma_20":4310.0,"sma_60":4639.833333333333,"bb_upper":4533.159136044214,"bb_lower":4086.840863955786,"atr_14":201.78571428571428},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -6515.00, 기관 순매수 -2.00. 30일 누적: 외국인 -2.12만, 기관 2.37만.","foreign_trend":"매도","institution_trend":"매도","comment":"외국인 매도, 기관 매도","foreign_flow":-6515.0,"institutional_flow":-2.0,"data":[{"date":"2026-10-23","foreign_net":-1744.0,"institution_net":0.0,"retail_net":1744.0},{"date":"2026-10-22","foreign_net":-1060.0,"institution_net":-2.0,"retail_net":1062.0},{"date":"2026-10-21","foreign_net":-4059.0,"institution_net":0.0,"retail_net":4059.0},{"date":"2026-10-20","foreign_net":-1072.0,"institution_net":0.0,"retail_net":1072.0},{"date":"2026-10-19","foreign_net":1420.0,"institution_net":0.0,"retail_net":-1420.0},{"date":"2026-10-16","foreign_net":-721.0,"institution_net":-153.0,"retail_net":874.0},{"date":"2026-10-15","foreign_net":2390.0,"institution_net":101.0,"retail_net":-2491.0},{"date":"2026-10-14","foreign_net":188.0,"institution_net":10753.0,"retail_net":-10941.0},{"date":"2026-10-13","foreign_net":2039.0,"institution_net":0.0,"retail_net":-2039.0},{"date":"2026-10-12","foreign_net":-1382.0,"institution_net":0.0,"retail_net":1382.0},{"date":"2026-10-08","foreign_net":-1028.0,"institution_net":15948.0,"retail_net":-14920.0},{"date":"2026-10-07","foreign_net":-3503.0,"institution_net":1852.0,"retail_net":1651.0},{"date":"2026-10-06","foreign_net":-817.0,"institution_net":0.0,"retail_net":817.0},{"date":"2026-10-02","foreign_net":-16.0,"institution_net":0.0,"retail_net":16.0},{"date":"2026-10-01","foreign_net":67.0,"institution_net":0.0,"retail_net":-67.0},{"date":"2026-09-30","foreign_net":-1549.0,"institution_net":0.0,"retail_net":1549.0},{"date":"2026-09-29","foreign_net":-1453.0,"institution_net":-1069.0,"retail_net":2522.0},{"date":"2026-09-28","foreign_net":141.0,"institution_net":0.0,"retail_net":-141.0},{"date":"2026-09-23","foreign_net":-3591.0,"institution_net":0.0,"retail_net":3591.0},{"date":"2026-09-22","foreign_net":-806.0,"institution_net":0.0,"retail_net":806.0},{"date":"2026-09-21","foreign_net":-1322.0,"institution_net":0.0,"retail_net":1322.0},{"date":"2026-09-18","foreign_net":-220.0,"institution_net":0.0,"retail_net":220.0},{"date":"2026-09-17","foreign_net":-983.0,"institution_net":0.0,"retail_net":983.0},{"date":"2026-09-16","foreign_net":-203.0,"institution_net":0.0,"retail_net":203.0},{"date":"2026-09-15","foreign_net":779.0,"institution_net":0.0,"retail_net":-779.0},{"date":"2026-09-14","foreign_net":2.0,"institution_net":-305.0,"retail_net":303.0},{"date":"2026-09-11","foreign_net":602.0,"institution_net":-1891.0,"retail_net":1289.0},{"date":"2026-09-10","foreign_net":11.0,"institution_net":-1581.0,"retail_net":1570.0},{"date":"2026-09-09","foreign_net":280.0,"institution_net":0.0,"retail_net":-280.0},{"date":"2026-09-08","foreign_net":-3635.0,"institution_net":0.0,"retail_net":3635.0}],"periods":{"d1":{"foreign_net":-1744.0,"institution_net":0,"retail_net":1744.0},"d3":{"foreign_net":-6863.0,"institution_net":-2.0,"retail_net":6865.0},"d7":{"foreign_net":-4846.0,"institution_net":-54.0,"retail_net":4900.0},"d14":{"foreign_net":-9365.0,"institution_net":28499.0,"retail_net":-19134.0},"d30":{"foreign_net":-21245.0,"institution_net":23653.0,"retail_net":-2408.0}}},"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 -339, PBR 0.62x) — 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 -339원"}]},"growth":{"grade":"F","percentile":22,"summary":"매출 -11.1%","metrics":[{"name":"매출 성장률 (QoQ)","value":-11.1,"unit":"%","percentile":36,"direction":"higher_better"},{"name":"영업이익 성장률","value":-190.5,"unit":"%","percentile":7,"direction":"higher_better","note":"흑자 → 적자"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -5.2%","metrics":[{"name":"ROE","value":-5.2,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":3.56,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":2.9,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-2.87,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":31,"summary":"RSI 32","metrics":[{"name":"RSI (14)","value":31.7,"unit":"","percentile":32,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-13.0,"unit":"%","percentile":31,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"C","percentile":50,"summary":"유동비율 2.4x, 순차입금비율 0.6x","metrics":[{"name":"유동비율","value":2.39,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":0.62,"unit":"x","percentile":42,"direction":"lower_better","rating":"fair","note":"≤ 0.6"},{"name":"이자보상배율","value":2.1,"unit":"x","percentile":55,"direction":"higher_better","rating":"fair","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.12,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -339, PBR 0.62x) — PBR 기준 평가"},"growth":{"grade":"F","reason":"매출 -11.1%"},"profitability":{"grade":"C","reason":"ROE -5.2%"},"momentum":{"grade":"D","reason":"RSI 32"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-2.87,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-5.2,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":3.18,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.81,"unit":"","threshold":"≤ 1.0","pass":true,"source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":39.34,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":3.56,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":2.9,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["적자 상태 (ROE 음수)","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["적자 상태 (ROE 음수)","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":0.62,"per_5y_high":28.0,"per_5y_low":5.95,"per_5y_avg":12.67,"per_percentile":null,"pbr_5y_high":1.6,"pbr_5y_low":0.78,"pbr_5y_avg":1.0,"pbr_percentile":0.0,"per_5y_median":10.41,"pbr_5y_median":0.93,"history":[{"quarter":"2024-Q2","per":28.0,"pbr":1.6},{"quarter":"2024-Q3","per":17.61,"pbr":1.18},{"quarter":"2024-Q4","per":12.58,"pbr":0.86},{"quarter":"2025-Q1","per":10.41,"pbr":0.85},{"quarter":"2025-Q2","per":7.71,"pbr":0.96},{"quarter":"2025-Q3","per":7.26,"pbr":0.96},{"quarter":"2025-Q4","per":7.83,"pbr":0.93},{"quarter":"2026-Q1","per":5.95,"pbr":0.87},{"quarter":"2026-Q2","per":16.72,"pbr":0.78},{"quarter":"현재","per":null,"pbr":0.62}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":8485.0996,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":6900.1831,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":5073.5146,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":4945.9409,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":5917.4648,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":6182.4263,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":6140.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":5980.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":5090.0,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Technology","industry":"SOFTWARE - APPLICATION"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":28.0,"eps":303.0,"close":8485.1,"source":"reported"},{"date":"2024-07","per":26.79,"eps":303.0,"close":8117.86,"source":"reported"},{"date":"2024-08","per":24.27,"eps":303.0,"close":7354.4,"source":"reported"},{"date":"2024-09","per":17.61,"eps":391.73,"close":6900.18,"source":"reported"},{"date":"2024-10","per":17.02,"eps":391.73,"close":6668.24,"source":"reported"},{"date":"2024-11","per":16.5,"eps":391.73,"close":6465.3,"source":"reported"},{"date":"2024-12","per":12.58,"eps":403.33,"close":5073.51,"source":"reported"},{"date":"2025-01","per":12.9,"eps":403.33,"close":5201.09,"source":"reported"},{"date":"2025-02","per":13.14,"eps":403.33,"close":5299.22,"source":"reported"},{"date":"2025-03","per":10.41,"eps":475.26,"close":4945.94,"source":"reported"},{"date":"2025-04","per":11.07,"eps":475.26,"close":5259.97,"source":"reported"},{"date":"2025-05","per":11.32,"eps":475.26,"close":5377.73,"source":"reported"},{"date":"2025-06","per":7.71,"eps":767.37,"close":5917.46,"source":"reported"},{"date":"2025-07","per":7.9,"eps":767.37,"close":6064.67,"source":"reported"},{"date":"2025-08","per":8.34,"eps":767.37,"close":6398.32,"source":"reported"},{"date":"2025-09","per":7.26,"eps":852.01,"close":6182.43,"source":"reported"},{"date":"2025-10","per":6.99,"eps":852.01,"close":5956.72,"source":"reported"},{"date":"2025-11","per":7.12,"eps":852.01,"close":6064.67,"source":"reported"},{"date":"2025-12","per":7.83,"eps":784.24,"close":6140.0,"source":"reported"},{"date":"2026-01","per":8.0,"eps":784.24,"close":6270.0,"source":"reported"},{"date":"2026-02","per":8.03,"eps":784.24,"close":6300.0,"source":"reported"},{"date":"2026-03","per":5.95,"eps":1004.65,"close":5980.0,"source":"reported"},{"date":"2026-04","per":6.45,"eps":1004.65,"close":6480.0,"source":"reported"},{"date":"2026-05","per":5.98,"eps":1004.65,"close":6010.0,"source":"reported"},{"date":"2026-06","per":16.72,"eps":304.45,"close":5090.0,"source":"reported"},{"date":"2026-07","per":16.19,"eps":304.45,"close":4930.0,"source":"reported"},{"date":"2026-08","per":15.27,"eps":304.45,"close":4650.0,"source":"reported"},{"date":"2026-09","per":14.27,"eps":304.45,"close":4345.0,"source":"reported"},{"date":"2026-10","per":13.01,"eps":304.45,"close":3960.0,"source":"reported"}],"trailing_per_history_meta":{"avg":12.57,"std":5.96,"upper_1sd":18.53,"lower_1sd":6.62,"current":13.01,"count":29},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":2.4341,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":{"grade":"D","percentile":40,"summary":"부채 건전성 기준 평가","metrics":[{"name":"순부채/자기자본","value":0.62,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"C","value_pct":2.43,"summary":"배당수익률 2.43%","metrics":[{"name":"배당수익률","value":2.43,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PBR","value":"0.6배"},{"label":"ROE","value":"-5.2%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T23:54:59.043772+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"},"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":-0.052033083366286585,"dividend_yield":null,"eps":-339.0,"revenue":19479801875.0,"operating_income":-1626807145.0,"net_income":-2751676143.0,"market_cap":null,"profit_margin":-0.14125791220348333,"operating_margin":-0.08351250980061624,"roa":-0.028725843523727687,"gross_margin":0.3933698708627138,"total_equity":52883203627.0,"total_assets":95790960524.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":null,"roe":0.034775437584926655,"dividend_yield":null,"eps":238.47,"revenue":21913352015.0,"operating_income":1798375868.0,"net_income":1938990756.0,"market_cap":null,"profit_margin":0.08848444339655263,"operating_margin":0.08206758449227604,"roa":0.019652147464184203,"gross_margin":0.4436894684731326,"total_equity":55757479723.0,"total_assets":98665591612.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.001894349002221486,"dividend_yield":null,"eps":12.55,"revenue":23612360211.0,"operating_income":1586016920.0,"net_income":102082655.0,"market_cap":null,"profit_margin":0.00432327196806205,"operating_margin":0.0671689278762206,"roa":0.0011359312718315182,"gross_margin":0.3867075627088823,"total_equity":53887987314.0,"total_assets":89866929040.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.060943236059882416,"dividend_yield":null,"eps":392.43,"revenue":20572774632.0,"operating_income":1289434509.0,"net_income":3190876264.0,"market_cap":null,"profit_margin":0.15510189175147718,"operating_margin":0.06267674302883502,"roa":0.03751610025385996,"gross_margin":0.4212523677540279,"total_equity":52358169180.0,"total_assets":85053516821.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.058592316458469844,"dividend_yield":null,"eps":361.2,"revenue":19125729283.0,"operating_income":1270883432.0,"net_income":2936934767.0,"market_cap":null,"profit_margin":0.15355936098136186,"operating_margin":0.06644888742253771,"roa":0.037999959040723785,"gross_margin":0.4649053528067759,"total_equity":50124913035.0,"total_assets":77287840333.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.003100270451810349,"dividend_yield":null,"eps":18.06,"revenue":16572249135.0,"operating_income":72897073.0,"net_income":146808149.0,"market_cap":null,"profit_margin":0.008858673786767206,"operating_margin":0.004398743490166581,"roa":0.001965830082822303,"gross_margin":0.43950492414559034,"total_equity":47353336195.0,"total_assets":74679978846.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.013629401032398654,"dividend_yield":null,"eps":80.32,"revenue":16686082807.0,"operating_income":459636336.0,"net_income":653067279.0,"market_cap":null,"profit_margin":0.039138441691421486,"operating_margin":0.027546089835247454,"roa":0.009546991638403945,"gross_margin":0.43318103641243666,"total_equity":47916065970.0,"total_assets":68405556822.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.05266210621523315,"dividend_yield":null,"eps":307.79,"revenue":18642785648.0,"operating_income":2248687611.0,"net_income":2502660941.0,"market_cap":null,"profit_margin":0.1342428641434541,"operating_margin":0.12061972140098277,"roa":0.03943254708191946,"gross_margin":0.4836841575747758,"total_equity":47522993683.0,"total_assets":63466885256.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.013019176692599726,"dividend_yield":null,"eps":69.09,"revenue":15093380696.0,"operating_income":359872698.0,"net_income":561807880.0,"market_cap":null,"profit_margin":0.03722213673102995,"operating_margin":0.023843080966968012,"roa":0.009407626209818299,"gross_margin":0.4701116878262036,"total_equity":43152335456.0,"total_assets":59718346315.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":-0.010290955968657072,"dividend_yield":null,"eps":-53.87,"revenue":12131170579.0,"operating_income":-846718575.0,"net_income":-438028682.0,"market_cap":null,"profit_margin":-0.03610770116102907,"operating_margin":-0.06979693917302059,"roa":-0.00756905944664683,"gross_margin":0.4423788393751511,"total_equity":42564430684.0,"total_assets":57870952803.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.012569055496650256,"dividend_yield":null,"eps":68.72,"revenue":14711366746.0,"operating_income":770532462.0,"net_income":558798806.0,"market_cap":null,"profit_margin":0.037984153046278765,"operating_margin":0.052376674125774667,"roa":0.009474472697368305,"gross_margin":0.47077968788203306,"total_equity":44458297296.0,"total_assets":58979409604.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.039049162930615604,"dividend_yield":null,"eps":219.06,"revenue":14237126855.0,"operating_income":1394151264.0,"net_income":1781159637.0,"market_cap":null,"profit_margin":0.12510667743151185,"operating_margin":0.09792363854020039,"roa":0.02998715855584652,"gross_margin":0.5073086746054705,"total_equity":45613260396.0,"total_assets":59397412852.0}],"current_price":4030.0,"change_pct":-1.47,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2020-08-12","close":12661.9746},{"date":"2020-08-13","close":12244.5469},{"date":"2020-08-14","close":11966.2627},{"date":"2020-08-18","close":11409.6924},{"date":"2020-08-19","close":12244.5469},{"date":"2020-08-20","close":11409.6924},{"date":"2020-08-21","close":11224.168},{"date":"2020-08-24","close":11734.3564},{"date":"2020-08-25","close":11827.1182},{"date":"2020-08-26","close":12615.5947},{"date":"2020-08-27","close":16372.4443},{"date":"2020-08-28","close":15073.7803},{"date":"2020-08-31","close":14841.875},{"date":"2020-09-01","close":15259.3027},{"date":"2020-09-02","close":16789.8711},{"date":"2020-09-03","close":15676.7314},{"date":"2020-09-04","close":16186.9209},{"date":"2020-09-07","close":16743.4902},{"date":"2020-09-08","close":17346.4395},{"date":"2020-09-09","close":16465.207},{"date":"2020-09-10","close":15676.7314},{"date":"2020-09-11","close":15908.6357},{"date":"2020-09-14","close":15491.2061},{"date":"2020-09-15","close":15398.4473},{"date":"2020-09-16","close":15398.4473},{"date":"2020-09-17","close":14702.7324},{"date":"2020-09-18","close":14099.7822},{"date":"2020-09-21","close":13218.5449},{"date":"2020-09-22","close":12986.6416},{"date":"2020-09-23","close":13682.3535},{"date":"2020-09-24","close":13960.6396},{"date":"2020-09-25","close":13450.4492},{"date":"2020-09-28","close":13264.9258},{"date":"2020-09-29","close":13357.6885},{"date":"2020-10-05","close":13450.4492},{"date":"2020-10-06","close":13775.1143},{"date":"2020-10-07","close":13821.4961},{"date":"2020-10-08","close":13635.9717},{"date":"2020-10-12","close":13311.3057},{"date":"2020-10-13","close":13450.4492},{"date":"2020-10-14","close":13589.5928},{"date":"2020-10-15","close":13218.5449},{"date":"2020-10-16","close":12661.9746},{"date":"2020-10-19","close":12244.5469},{"date":"2020-10-20","close":12105.4053},{"date":"2020-10-21","close":12244.5469},{"date":"2020-10-22","close":12476.4512},{"date":"2020-10-23","close":12522.833},{"date":"2020-10-26","close":12476.4512},{"date":"2020-10-27","close":12244.5469},{"date":"2020-10-28","close":12801.1172},{"date":"2020-10-29","close":12708.3545},{"date":"2020-10-30","close":12383.6904},{"date":"2020-11-02","close":12383.6904},{"date":"2020-11-03","close":12708.3545},{"date":"2020-11-04","close":12661.9746},{"date":"2020-11-05","close":14099.7822},{"date":"2020-11-06","close":14099.7822},{"date":"2020-11-09","close":14146.1611},{"date":"2020-11-10","close":13450.4492},{"date":"2020-11-11","close":13311.3057},{"date":"2020-11-12","close":13496.8311},{"date":"2020-11-13","close":13960.6396},{"date":"2020-11-16","close":13867.877},{"date":"2020-11-17","close":13357.6885},{"date":"2020-11-18","close":13589.5928},{"date":"2020-11-19","close":14007.0195},{"date":"2020-11-20","close":14841.875},{"date":"2020-11-23","close":14424.4482},{"date":"2020-11-24","close":14053.4014},{"date":"2020-11-25","close":13589.5928},{"date":"2020-11-26","close":14285.3047},{"date":"2020-11-27","close":13914.2588},{"date":"2020-11-30","close":13450.4492},{"date":"2020-12-01","close":13357.6885},{"date":"2020-12-02","close":13404.0693},{"date":"2020-12-03","close":13125.7832},{"date":"2020-12-04","close":13218.5449},{"date":"2020-12-07","close":13172.1631},{"date":"2020-12-08","close":12893.8789},{"date":"2020-12-09","close":12986.6416},{"date":"2020-12-10","close":12893.8789},{"date":"2020-12-11","close":12940.2598},{"date":"2020-12-14","close":13589.5928},{"date":"2020-12-15","close":13264.9258},{"date":"2020-12-16","close":13960.6396},{"date":"2020-12-17","close":13821.4961},{"date":"2020-12-18","close":13635.9717},{"date":"2020-12-21","close":14146.1611},{"date":"2020-12-22","close":13264.9258},{"date":"2020-12-23","close":12893.8789},{"date":"2020-12-24","close":12986.6416},{"date":"2020-12-28","close":12754.7354},{"date":"2020-12-29","close":13062.6416},{"date":"2020-12-30","close":13202.5977},{"date":"2021-01-04","close":13155.9463},{"date":"2021-01-05","close":13249.251},{"date":"2021-01-06","close":13529.1641},{"date":"2021-01-07","close":13622.4697},{"date":"2021-01-08","close":13809.0781},{"date":"2021-01-11","close":13949.0352},{"date":"2021-01-12","close":13902.3838},{"date":"2021-01-13","close":13855.7295},{"date":"2021-01-14","close":14368.9072},{"date":"2021-01-15","close":14228.9492},{"date":"2021-01-18","close":13575.8164},{"date":"2021-01-19","close":13575.8164},{"date":"2021-01-20","close":13762.4258},{"date":"2021-01-21","close":13855.7295},{"date":"2021-01-22","close":13902.3838},{"date":"2021-01-25","close":14322.2539},{"date":"2021-01-26","close":14322.2539},{"date":"2021-01-27","close":14368.9072},{"date":"2021-01-28","close":13902.3838},{"date":"2021-01-29","close":13342.5547},{"date":"2021-02-01","close":13342.5547},{"date":"2021-02-02","close":13435.8604},{"date":"2021-02-03","close":13435.8604},{"date":"2021-02-04","close":13482.5127},{"date":"2021-02-05","close":13249.251},{"date":"2021-02-08","close":13249.251},{"date":"2021-02-09","close":13529.1641},{"date":"2021-02-10","close":13669.1211},{"date":"2021-02-15","close":13529.1641},{"date":"2021-02-16","close":13342.5547},{"date":"2021-02-17","close":13482.5127},{"date":"2021-02-18","close":13435.8604},{"date":"2021-02-19","close":13435.8604},{"date":"2021-02-22","close":13249.251},{"date":"2021-02-23","close":13109.2939},{"date":"2021-02-24","close":12922.6855},{"date":"2021-02-25","close":12876.0322},{"date":"2021-02-26","close":12689.4238},{"date":"2021-03-02","close":12502.8145},{"date":"2021-03-03","close":12502.8145},{"date":"2021-03-04","close":12409.5098},{"date":"2021-03-05","close":12269.5518},{"date":"2021-03-08","close":12316.2051},{"date":"2021-03-09","close":12269.5518},{"date":"2021-03-10","close":12082.9434},{"date":"2021-03-11","close":12316.2051},{"date":"2021-03-12","close":12596.1191},{"date":"2021-03-15","close":12502.8145},{"date":"2021-03-16","close":12549.4678},{"date":"2021-03-17","close":12596.1191},{"date":"2021-03-18","close":12689.4238},{"date":"2021-03-19","close":12689.4238},{"date":"2021-03-22","close":12362.8564},{"date":"2021-03-23","close":12316.2051},{"date":"2021-03-24","close":12176.248},{"date":"2021-03-25","close":12362.8564},{"date":"2021-03-26","close":12362.8564},{"date":"2021-03-29","close":12316.2051},{"date":"2021-03-30","close":12316.2051},{"date":"2021-03-31","close":12269.5518},{"date":"2021-04-01","close":12269.5518},{"date":"2021-04-02","close":12269.5518},{"date":"2021-04-05","close":12222.9014},{"date":"2021-04-06","close":12596.1191},{"date":"2021-04-07","close":12782.7275},{"date":"2021-04-08","close":13155.9463},{"date":"2021-04-09","close":13062.6416},{"date":"2021-04-12","close":13062.6416},{"date":"2021-04-13","close":13202.5977},{"date":"2021-04-14","close":13389.208},{"date":"2021-04-15","close":13202.5977},{"date":"2021-04-16","close":13062.6416},{"date":"2021-04-19","close":12922.6855},{"date":"2021-04-20","close":12736.0762},{"date":"2021-04-21","close":12456.1621},{"date":"2021-04-22","close":12596.1191},{"date":"2021-04-23","close":12736.0762},{"date":"2021-04-26","close":12829.3809},{"date":"2021-04-27","close":12736.0762},{"date":"2021-04-28","close":12409.5098},{"date":"2021-04-29","close":12502.8145},{"date":"2021-04-30","close":12269.5518},{"date":"2021-05-03","close":12176.248},{"date":"2021-05-04","close":12316.2051},{"date":"2021-05-06","close":12316.2051},{"date":"2021-05-07","close":12316.2051},{"date":"2021-05-10","close":12316.2051},{"date":"2021-05-11","close":12269.5518},{"date":"2021-05-12","close":12082.9434},{"date":"2021-05-13","close":12036.291},{"date":"2021-05-14","close":11989.6387},{"date":"2021-05-17","close":11849.6826},{"date":"2021-05-18","close":11569.7686},{"date":"2021-05-20","close":11663.0732},{"date":"2021-05-21","close":11709.7246},{"date":"2021-05-24","close":11476.4648},{"date":"2021-05-25","close":11803.0303},{"date":"2021-05-26","close":11803.0303},{"date":"2021-05-27","close":11849.6826},{"date":"2021-05-28","close":11756.377},{"date":"2021-05-31","close":11803.0303},{"date":"2021-06-01","close":11803.0303},{"date":"2021-06-02","close":11803.0303},{"date":"2021-06-03","close":11709.7246},{"date":"2021-06-04","close":11756.377},{"date":"2021-06-07","close":11709.7246},{"date":"2021-06-08","close":11616.4209},{"date":"2021-06-09","close":11569.7686},{"date":"2021-06-10","close":11476.4648},{"date":"2021-06-11","close":11476.4648},{"date":"2021-06-14","close":11383.1582},{"date":"2021-06-15","close":11476.4648},{"date":"2021-06-16","close":11476.4648},{"date":"2021-06-17","close":11476.4648},{"date":"2021-06-18","close":11429.8115},{"date":"2021-06-21","close":11243.2031},{"date":"2021-06-22","close":11243.2031},{"date":"2021-06-23","close":11149.8984},{"date":"2021-06-24","close":11056.5938},{"date":"2021-06-25","close":11476.4648},{"date":"2021-06-28","close":11569.7686},{"date":"2021-06-29","close":11476.4648},{"date":"2021-06-30","close":11476.4648},{"date":"2021-07-01","close":11476.4648},{"date":"2021-07-02","close":11569.7686},{"date":"2021-07-05","close":11523.1162},{"date":"2021-07-06","close":11523.1162},{"date":"2021-07-07","close":12082.9434},{"date":"2021-07-08","close":11756.377},{"date":"2021-07-09","close":11896.334},{"date":"2021-07-12","close":11756.377},{"date":"2021-07-13","close":11756.377},{"date":"2021-07-14","close":12129.5947},{"date":"2021-07-15","close":12269.5518},{"date":"2021-07-16","close":12082.9434},{"date":"2021-07-19","close":12036.291},{"date":"2021-07-20","close":11942.9863},{"date":"2021-07-21","close":12176.248},{"date":"2021-07-22","close":12176.248},{"date":"2021-07-23","close":12082.9434},{"date":"2021-07-26","close":11896.334},{"date":"2021-07-27","close":11896.334},{"date":"2021-07-28","close":11989.6387},{"date":"2021-07-29","close":11989.6387},{"date":"2021-07-30","close":11849.6826},{"date":"2021-08-02","close":11569.7686},{"date":"2021-08-03","close":11383.1582},{"date":"2021-08-04","close":11476.4648},{"date":"2021-08-05","close":11569.7686},{"date":"2021-08-06","close":11523.1162},{"date":"2021-08-09","close":11429.8115},{"date":"2021-08-10","close":11336.5078},{"date":"2021-08-11","close":11336.5078},{"date":"2021-08-12","close":11429.8115},{"date":"2021-08-13","close":11103.2461},{"date":"2021-08-17","close":10543.417},{"date":"2021-08-18","close":10356.8086},{"date":"2021-08-19","close":10170.2002},{"date":"2021-08-20","close":9563.7197},{"date":"2021-08-23","close":9657.0254},{"date":"2021-08-24","close":9843.6338},{"date":"2021-08-25","close":9983.5908},{"date":"2021-08-26","close":9890.2861},{"date":"2021-08-27","close":9983.5908},{"date":"2021-08-30","close":9983.5908},{"date":"2021-08-31","close":10216.8516},{"date":"2021-09-01","close":10263.5049},{"date":"2021-09-02","close":10123.5469},{"date":"2021-09-03","close":10310.1562},{"date":"2021-09-06","close":10403.4619},{"date":"2021-09-07","close":10263.5049},{"date":"2021-09-08","close":10216.8516},{"date":"2021-09-09","close":10216.8516},{"date":"2021-09-10","close":10263.5049},{"date":"2021-09-13","close":10216.8516},{"date":"2021-09-14","close":10263.5049},{"date":"2021-09-15","close":10263.5049},{"date":"2021-09-16","close":10263.5049},{"date":"2021-09-17","close":10170.2002},{"date":"2021-09-23","close":10076.8955},{"date":"2021-09-24","close":10030.2432},{"date":"2021-09-27","close":10076.8955},{"date":"2021-09-28","close":9796.9814},{"date":"2021-09-29","close":9470.4141},{"date":"2021-09-30","close":9517.0684},{"date":"2021-10-01","close":9330.458},{"date":"2021-10-05","close":9078.5371},{"date":"2021-10-06","close":8929.249},{"date":"2021-10-07","close":9143.8486},{"date":"2021-10-08","close":9237.1533},{"date":"2021-10-12","close":9377.1104},{"date":"2021-10-13","close":9703.6768},{"date":"2021-10-14","close":9610.3721},{"date":"2021-10-15","close":9890.2861},{"date":"2021-10-18","close":9703.6768},{"date":"2021-10-19","close":9750.3291},{"date":"2021-10-20","close":9703.6768},{"date":"2021-10-21","close":9703.6768},{"date":"2021-10-22","close":9657.0254},{"date":"2021-10-25","close":9610.3721},{"date":"2021-10-26","close":9657.0254},{"date":"2021-10-27","close":9657.0254},{"date":"2021-10-28","close":9657.0254},{"date":"2021-10-29","close":9517.0684},{"date":"2021-11-01","close":9517.0684},{"date":"2021-11-02","close":9563.7197},{"date":"2021-11-03","close":9470.4141},{"date":"2021-11-04","close":9302.4688},{"date":"2021-11-05","close":9265.1465},{"date":"2021-11-08","close":9470.4141},{"date":"2021-11-09","close":9470.4141},{"date":"2021-11-10","close":9703.6768},{"date":"2021-11-11","close":9796.9814},{"date":"2021-11-12","close":10030.2432},{"date":"2021-11-15","close":10030.2432},{"date":"2021-11-16","close":10076.8955},{"date":"2021-11-17","close":10263.5049},{"date":"2021-11-18","close":10263.5049},{"date":"2021-11-19","close":10263.5049},{"date":"2021-11-22","close":10263.5049},{"date":"2021-11-23","close":10356.8086},{"date":"2021-11-24","close":10450.1133},{"date":"2021-11-25","close":10496.7656},{"date":"2021-11-26","close":10310.1562},{"date":"2021-11-29","close":10216.8516},{"date":"2021-11-30","close":9657.0254},{"date":"2021-12-01","close":9610.3721},{"date":"2021-12-02","close":9983.5908},{"date":"2021-12-03","close":10170.2002},{"date":"2021-12-06","close":10216.8516},{"date":"2021-12-07","close":10263.5049},{"date":"2021-12-08","close":10216.8516},{"date":"2021-12-09","close":10310.1562},{"date":"2021-12-10","close":10496.7656},{"date":"2021-12-13","close":10310.1562},{"date":"2021-12-14","close":10403.4619},{"date":"2021-12-15","close":10170.2002},{"date":"2021-12-16","close":10216.8516},{"date":"2021-12-17","close":10076.8955},{"date":"2021-12-20","close":9936.9385},{"date":"2021-12-21","close":9983.5908},{"date":"2021-12-22","close":9983.5908},{"date":"2021-12-23","close":9936.9385},{"date":"2021-12-24","close":9983.5908},{"date":"2021-12-27","close":9936.9385},{"date":"2021-12-28","close":9750.3291},{"date":"2021-12-29","close":10136.9473},{"date":"2021-12-30","close":10561.2852},{"date":"2022-01-03","close":11300.0},{"date":"2022-01-04","close":10702.7305},{"date":"2022-01-05","close":10419.8389},{"date":"2022-01-06","close":10608.4326},{"date":"2022-01-07","close":10702.7305},{"date":"2022-01-10","close":10419.8389},{"date":"2022-01-11","close":10372.6914},{"date":"2022-01-12","close":10608.4326},{"date":"2022-01-13","close":10372.6914},{"date":"2022-01-14","close":10325.541},{"date":"2022-01-17","close":10372.6914},{"date":"2022-01-18","close":10325.541},{"date":"2022-01-19","close":10042.6504},{"date":"2022-01-20","close":10184.0957},{"date":"2022-01-21","close":10042.6504},{"date":"2022-01-24","close":9524.0156},{"date":"2022-01-25","close":9429.7188},{"date":"2022-01-26","close":9429.7188},{"date":"2022-01-27","close":9052.5303},{"date":"2022-01-28","close":9354.2812},{"date":"2022-02-03","close":9410.8584},{"date":"2022-02-04","close":9354.2812},{"date":"2022-02-07","close":9401.4297},{"date":"2022-02-08","close":9401.4297},{"date":"2022-02-09","close":9401.4297},{"date":"2022-02-10","close":9524.0156},{"date":"2022-02-11","close":9354.2812},{"date":"2022-02-14","close":9109.1074},{"date":"2022-02-15","close":9109.1074},{"date":"2022-02-16","close":9288.2734},{"date":"2022-02-17","close":9269.4121},{"date":"2022-02-18","close":9231.6943},{"date":"2022-02-21","close":9212.835},{"date":"2022-02-22","close":9212.835},{"date":"2022-02-23","close":9212.835},{"date":"2022-02-24","close":9146.8271},{"date":"2022-02-25","close":9156.2559},{"date":"2022-02-28","close":9156.2559},{"date":"2022-03-02","close":9382.5693},{"date":"2022-03-03","close":9524.0156},{"date":"2022-03-04","close":9420.2881},{"date":"2022-03-07","close":9307.1318},{"date":"2022-03-08","close":9212.835},{"date":"2022-03-10","close":9212.835},{"date":"2022-03-11","close":9297.7021},{"date":"2022-03-14","close":9175.1162},{"date":"2022-03-15","close":9175.1162},{"date":"2022-03-16","close":9175.1162},{"date":"2022-03-17","close":9382.5693},{"date":"2022-03-18","close":9429.7188},{"date":"2022-03-21","close":9429.7188},{"date":"2022-03-22","close":9429.7188},{"date":"2022-03-23","close":9429.7188},{"date":"2022-03-24","close":9335.4209},{"date":"2022-03-25","close":9354.2812},{"date":"2022-03-28","close":9476.8672},{"date":"2022-03-29","close":9618.3135},{"date":"2022-03-30","close":9618.3135},{"date":"2022-03-31","close":9806.9072},{"date":"2022-04-01","close":9995.502},{"date":"2022-04-04","close":9995.502},{"date":"2022-04-05","close":9948.3525},{"date":"2022-04-06","close":9995.502},{"date":"2022-04-07","close":9854.0547},{"date":"2022-04-08","close":9806.9072},{"date":"2022-04-11","close":9571.1631},{"date":"2022-04-12","close":9429.7188},{"date":"2022-04-13","close":9429.7188},{"date":"2022-04-14","close":9429.7188},{"date":"2022-04-15","close":9429.7188},{"date":"2022-04-18","close":9373.1406},{"date":"2022-04-19","close":9373.1406},{"date":"2022-04-20","close":9429.7188},{"date":"2022-04-21","close":9420.2881},{"date":"2022-04-22","close":9392.0},{"date":"2022-04-25","close":9212.835},{"date":"2022-04-26","close":9165.6865},{"date":"2022-04-27","close":9127.9678},{"date":"2022-04-28","close":9212.835},{"date":"2022-04-29","close":9278.8438},{"date":"2022-05-02","close":9250.5537},{"date":"2022-05-03","close":9259.9834},{"date":"2022-05-04","close":9382.5693},{"date":"2022-05-06","close":9335.4209},{"date":"2022-05-09","close":9900.0},{"date":"2022-05-10","close":9354.2812},{"date":"2022-05-11","close":9344.8506},{"date":"2022-05-12","close":9392.0},{"date":"2022-05-13","close":9392.0},{"date":"2022-05-16","close":9401.4297},{"date":"2022-05-17","close":9429.7188},{"date":"2022-05-18","close":9854.0547},{"date":"2022-05-19","close":9476.8672},{"date":"2022-05-20","close":9476.8672},{"date":"2022-05-23","close":9712.6094},{"date":"2022-05-24","close":9524.0156},{"date":"2022-05-25","close":9420.2881},{"date":"2022-05-26","close":9420.2881},{"date":"2022-05-27","close":9476.8672},{"date":"2022-05-30","close":9429.7188},{"date":"2022-05-31","close":9712.6094},{"date":"2022-06-02","close":9712.6094},{"date":"2022-06-03","close":9712.6094},{"date":"2022-06-07","close":9618.3135},{"date":"2022-06-08","close":9524.0156},{"date":"2022-06-09","close":9429.7188},{"date":"2022-06-10","close":9325.9912},{"date":"2022-06-13","close":8769.6377},{"date":"2022-06-14","close":8411.3086},{"date":"2022-06-15","close":8279.293},{"date":"2022-06-16","close":8288.7217},{"date":"2022-06-17","close":8081.269},{"date":"2022-06-20","close":7543.7744},{"date":"2022-06-21","close":7572.064},{"date":"2022-06-22","close":7260.8838},{"date":"2022-06-23","close":6751.6782},{"date":"2022-06-24","close":7374.0405},{"date":"2022-06-27","close":7355.1807},{"date":"2022-06-28","close":7477.7666},{"date":"2022-06-29","close":7345.751},{"date":"2022-06-30","close":7430.6187},{"date":"2022-07-01","close":7440.0479},{"date":"2022-07-04","close":7251.4536},{"date":"2022-07-05","close":7524.9155},{"date":"2022-07-06","close":7788.9473},{"date":"2022-07-07","close":7845.5254},{"date":"2022-07-08","close":8137.8472},{"date":"2022-07-11","close":7977.5425},{"date":"2022-07-12","close":7722.9399},{"date":"2022-07-13","close":8354.7305},{"date":"2022-07-14","close":8364.1602},{"date":"2022-07-15","close":8392.4502},{"date":"2022-07-18","close":8524.4658},{"date":"2022-07-19","close":8637.6221},{"date":"2022-07-20","close":8486.7461},{"date":"2022-07-21","close":8401.8789},{"date":"2022-07-22","close":8373.5898},{"date":"2022-07-25","close":8279.293},{"date":"2022-07-26","close":8203.8545},{"date":"2022-07-27","close":8496.1768},{"date":"2022-07-28","close":8505.6064},{"date":"2022-07-29","close":8458.458},{"date":"2022-08-01","close":8392.4502},{"date":"2022-08-02","close":8656.4805},{"date":"2022-08-03","close":10655.582},{"date":"2022-08-04","close":10466.9873},{"date":"2022-08-05","close":10042.6504},{"date":"2022-08-08","close":9995.502},{"date":"2022-08-09","close":9712.6094},{"date":"2022-08-10","close":9712.6094},{"date":"2022-08-11","close":9806.9072},{"date":"2022-08-12","close":10136.9473},{"date":"2022-08-16","close":10089.7988},{"date":"2022-08-17","close":9665.4609},{"date":"2022-08-18","close":9524.0156},{"date":"2022-08-19","close":9571.1631},{"date":"2022-08-22","close":9146.8271},{"date":"2022-08-23","close":9109.1074},{"date":"2022-08-24","close":9259.9834},{"date":"2022-08-25","close":9712.6094},{"date":"2022-08-26","close":9307.1318},{"date":"2022-08-29","close":8977.0928},{"date":"2022-08-30","close":9250.5537},{"date":"2022-08-31","close":9335.4209},{"date":"2022-09-01","close":9052.5303},{"date":"2022-09-02","close":8948.8027},{"date":"2022-09-05","close":8731.9189},{"date":"2022-09-06","close":8892.2236},{"date":"2022-09-07","close":8656.4805},{"date":"2022-09-08","close":8741.3486},{"date":"2022-09-13","close":9118.5371},{"date":"2022-09-14","close":8929.9424},{"date":"2022-09-15","close":8873.3652},{"date":"2022-09-16","close":8826.2168},{"date":"2022-09-19","close":8713.0596},{"date":"2022-09-20","close":8722.4902},{"date":"2022-09-21","close":8656.4805},{"date":"2022-09-22","close":8392.4502},{"date":"2022-09-23","close":8175.5664},{"date":"2022-09-26","close":7694.6504},{"date":"2022-09-27","close":7836.0952},{"date":"2022-09-28","close":7543.7744},{"date":"2022-09-29","close":7741.7988},{"date":"2022-09-30","close":7741.7988},{"date":"2022-10-04","close":7996.4009},{"date":"2022-10-05","close":7939.8232},{"date":"2022-10-06","close":7939.8232},{"date":"2022-10-07","close":7949.2524},{"date":"2022-10-11","close":7590.9233},{"date":"2022-10-12","close":7421.1885},{"date":"2022-10-13","close":7213.7349},{"date":"2022-10-14","close":7543.7744},{"date":"2022-10-17","close":7628.6421},{"date":"2022-10-18","close":7647.502},{"date":"2022-10-19","close":7675.791},{"date":"2022-10-20","close":7685.2207},{"date":"2022-10-21","close":7572.064},{"date":"2022-10-24","close":7619.2124},{"date":"2022-10-25","close":7600.353},{"date":"2022-10-26","close":7430.6187},{"date":"2022-10-27","close":7638.0723},{"date":"2022-10-28","close":7628.6421},{"date":"2022-10-31","close":7515.4854},{"date":"2022-11-01","close":7590.9233},{"date":"2022-11-02","close":7524.9155},{"date":"2022-11-03","close":7430.6187},{"date":"2022-11-04","close":7402.3291},{"date":"2022-11-07","close":7364.6099},{"date":"2022-11-08","close":7543.7744},{"date":"2022-11-09","close":7619.2124},{"date":"2022-11-10","close":8288.7217},{"date":"2022-11-11","close":8203.8545},{"date":"2022-11-14","close":8147.2769},{"date":"2022-11-15","close":8213.2842},{"date":"2022-11-16","close":8288.7217},{"date":"2022-11-17","close":8175.5664},{"date":"2022-11-18","close":8175.5664},{"date":"2022-11-21","close":8251.0039},{"date":"2022-11-22","close":8260.4326},{"date":"2022-11-23","close":8354.7305},{"date":"2022-11-24","close":8439.5977},{"date":"2022-11-25","close":8364.1602},{"date":"2022-11-28","close":8109.5576},{"date":"2022-11-29","close":8109.5576},{"date":"2022-11-30","close":8109.5576},{"date":"2022-12-01","close":8203.8545},{"date":"2022-12-02","close":8326.4414},{"date":"2022-12-05","close":8373.5898},{"date":"2022-12-06","close":8307.583},{"date":"2022-12-07","close":8081.269},{"date":"2022-12-08","close":8354.7305},{"date":"2022-12-09","close":8222.7148},{"date":"2022-12-12","close":8175.5664},{"date":"2022-12-13","close":8392.4502},{"date":"2022-12-14","close":8665.9111},{"date":"2022-12-15","close":8769.6377},{"date":"2022-12-16","close":8656.4805},{"date":"2022-12-19","close":8665.9111},{"date":"2022-12-20","close":8552.7549},{"date":"2022-12-21","close":8543.3252},{"date":"2022-12-22","close":8543.3252},{"date":"2022-12-23","close":8401.8789},{"date":"2022-12-26","close":8449.0283},{"date":"2022-12-27","close":8581.0439},{"date":"2022-12-28","close":8724.7002},{"date":"2022-12-29","close":8657.6602},{"date":"2023-01-02","close":8648.083},{"date":"2023-01-03","close":8427.8105},{"date":"2023-01-04","close":8667.2383},{"date":"2023-01-05","close":8485.2734},{"date":"2023-01-06","close":8628.9297},{"date":"2023-01-09","close":8906.6631},{"date":"2023-01-10","close":9136.5127},{"date":"2023-01-11","close":9146.0898},{"date":"2023-01-12","close":9002.4346},{"date":"2023-01-13","close":9347.209},{"date":"2023-01-16","close":9471.71},{"date":"2023-01-17","close":9280.1689},{"date":"2023-01-18","close":9404.6709},{"date":"2023-01-19","close":9577.0576},{"date":"2023-01-20","close":9481.2871},{"date":"2023-01-25","close":9864.3691},{"date":"2023-01-26","close":9529.1719},{"date":"2023-01-27","close":10075.0654},{"date":"2023-01-30","close":9912.2549},{"date":"2023-01-31","close":10161.2578},{"date":"2023-02-01","close":10122.9492},{"date":"2023-02-02","close":10438.9932},{"date":"2023-02-03","close":11071.0791},{"date":"2023-02-06","close":10534.7646},{"date":"2023-02-07","close":10917.8457},{"date":"2023-02-08","close":11186.0039},{"date":"2023-02-09","close":11348.8135},{"date":"2023-02-10","close":11051.9248},{"date":"2023-02-13","close":10927.4229},{"date":"2023-02-14","close":10707.1514},{"date":"2023-02-15","close":10209.1436},{"date":"2023-02-16","close":10889.1143},{"date":"2023-02-17","close":10563.4951},{"date":"2023-02-20","close":10726.3057},{"date":"2023-02-21","close":10438.9932},{"date":"2023-02-22","close":10324.0684},{"date":"2023-02-23","close":10726.3057},{"date":"2023-02-24","close":11224.3115},{"date":"2023-02-27","close":10956.1543},{"date":"2023-02-28","close":11051.9248},{"date":"2023-03-02","close":10946.5771},{"date":"2023-03-03","close":10822.0752},{"date":"2023-03-06","close":10812.498},{"date":"2023-03-07","close":10726.3057},{"date":"2023-03-08","close":10400.6846},{"date":"2023-03-09","close":10247.4521},{"date":"2023-03-10","close":9969.7168},{"date":"2023-03-13","close":10113.374},{"date":"2023-03-14","close":9644.0967},{"date":"2023-03-15","close":9873.9463},{"date":"2023-03-16","close":9988.8711},{"date":"2023-03-17","close":10170.8359},{"date":"2023-03-20","close":10132.5273},{"date":"2023-03-21","close":9864.3691},{"date":"2023-03-22","close":10027.1797},{"date":"2023-03-23","close":9969.7168},{"date":"2023-03-24","close":9979.2939},{"date":"2023-03-27","close":9768.5996},{"date":"2023-03-28","close":9854.792},{"date":"2023-03-29","close":9663.251},{"date":"2023-03-30","close":9663.251},{"date":"2023-03-31","close":9711.1367},{"date":"2023-04-03","close":9759.0215},{"date":"2023-04-04","close":9701.5596},{"date":"2023-04-05","close":9557.9033},{"date":"2023-04-06","close":9433.4023},{"date":"2023-04-07","close":9318.4775},{"date":"2023-04-10","close":9079.0508},{"date":"2023-04-11","close":8925.8184},{"date":"2023-04-12","close":8983.2793},{"date":"2023-04-13","close":8992.8574},{"date":"2023-04-14","close":9203.5527},{"date":"2023-04-17","close":9184.3975},{"date":"2023-04-18","close":9059.8965},{"date":"2023-04-19","close":9126.9355},{"date":"2023-04-20","close":8849.2012},{"date":"2023-04-21","close":8849.2012},{"date":"2023-04-24","close":8801.3164},{"date":"2023-04-25","close":8686.3916},{"date":"2023-04-26","close":8523.582},{"date":"2023-04-27","close":8810.8936},{"date":"2023-04-28","close":8715.123},{"date":"2023-05-02","close":8609.7754},{"date":"2023-05-03","close":8600.1982},{"date":"2023-05-04","close":8475.6963},{"date":"2023-05-08","close":8514.0049},{"date":"2023-05-09","close":8475.6963},{"date":"2023-05-10","close":8427.8105},{"date":"2023-05-11","close":8485.2734},{"date":"2023-05-12","close":8408.6572},{"date":"2023-05-15","close":8226.6924},{"date":"2023-05-16","close":8111.7671},{"date":"2023-05-17","close":8303.3096},{"date":"2023-05-18","close":8494.8506},{"date":"2023-05-19","close":8619.3516},{"date":"2023-05-22","close":8619.3516},{"date":"2023-05-23","close":8533.1582},{"date":"2023-05-24","close":8561.8896},{"date":"2023-05-25","close":8552.3135},{"date":"2023-05-26","close":8504.4268},{"date":"2023-05-30","close":8514.0049},{"date":"2023-05-31","close":8427.8105},{"date":"2023-06-01","close":8389.502},{"date":"2023-06-02","close":8514.0049},{"date":"2023-06-05","close":8581.0439},{"date":"2023-06-07","close":8504.4268},{"date":"2023-06-08","close":8619.3516},{"date":"2023-06-09","close":8590.6211},{"date":"2023-06-12","close":8561.8896},{"date":"2023-06-13","close":8427.8105},{"date":"2023-06-14","close":8638.5068},{"date":"2023-06-15","close":8581.0439},{"date":"2023-06-16","close":8600.1982},{"date":"2023-06-19","close":8494.8506},{"date":"2023-06-20","close":8437.3887},{"date":"2023-06-21","close":8360.7715},{"date":"2023-06-22","close":8370.3486},{"date":"2023-06-23","close":8351.1943},{"date":"2023-06-26","close":8284.1553},{"date":"2023-06-27","close":8265.001},{"date":"2023-06-28","close":8245.8477},{"date":"2023-06-29","close":8073.4595},{"date":"2023-06-30","close":8226.6924},{"date":"2023-07-03","close":8226.6924},{"date":"2023-07-04","close":8188.3843},{"date":"2023-07-05","close":8236.2695},{"date":"2023-07-06","close":8025.5747},{"date":"2023-07-07","close":8054.3052},{"date":"2023-07-10","close":7853.1875},{"date":"2023-07-11","close":7901.0728},{"date":"2023-07-12","close":8006.4199},{"date":"2023-07-13","close":7910.6494},{"date":"2023-07-14","close":7968.1118},{"date":"2023-07-17","close":7891.4956},{"date":"2023-07-18","close":7757.417},{"date":"2023-07-19","close":7747.8398},{"date":"2023-07-20","close":7719.1084},{"date":"2023-07-21","close":7853.1875},{"date":"2023-07-24","close":7690.3774},{"date":"2023-07-25","close":7450.9512},{"date":"2023-07-26","close":7182.7935},{"date":"2023-07-27","close":7336.0264},{"date":"2023-07-28","close":7470.1055},{"date":"2023-07-31","close":7537.1445},{"date":"2023-08-01","close":7862.7646},{"date":"2023-08-02","close":7901.0728},{"date":"2023-08-03","close":7881.9185},{"date":"2023-08-04","close":7891.4956},{"date":"2023-08-07","close":7987.2661},{"date":"2023-08-08","close":7901.0728},{"date":"2023-08-09","close":8092.6138},{"date":"2023-08-10","close":8140.499},{"date":"2023-08-11","close":8092.6138},{"date":"2023-08-14","close":7776.5708},{"date":"2023-08-16","close":7834.0332},{"date":"2023-08-17","close":7843.6108},{"date":"2023-08-18","close":7834.0332},{"date":"2023-08-21","close":7824.4565},{"date":"2023-08-22","close":7834.0332},{"date":"2023-08-23","close":7843.6108},{"date":"2023-08-24","close":8015.9971},{"date":"2023-08-25","close":7939.3809},{"date":"2023-08-28","close":7929.8032},{"date":"2023-08-29","close":8102.1914},{"date":"2023-08-30","close":8236.2695},{"date":"2023-08-31","close":8140.499},{"date":"2023-09-01","close":8332.04},{"date":"2023-09-04","close":8226.6924},{"date":"2023-09-05","close":8159.6533},{"date":"2023-09-06","close":8159.6533},{"date":"2023-09-07","close":8054.3052},{"date":"2023-09-08","close":8073.4595},{"date":"2023-09-11","close":8284.1553},{"date":"2023-09-12","close":8485.2734},{"date":"2023-09-13","close":8236.2695},{"date":"2023-09-14","close":8312.8857},{"date":"2023-09-15","close":8332.04},{"date":"2023-09-18","close":8284.1553},{"date":"2023-09-19","close":8379.9258},{"date":"2023-09-20","close":8370.3486},{"date":"2023-09-21","close":8284.1553},{"date":"2023-09-22","close":8092.6138},{"date":"2023-09-25","close":8044.7285},{"date":"2023-09-26","close":8063.8828},{"date":"2023-09-27","close":8140.499},{"date":"2023-10-04","close":8169.23},{"date":"2023-10-05","close":8150.0757},{"date":"2023-10-06","close":8523.582},{"date":"2023-10-10","close":8303.3096},{"date":"2023-10-11","close":8427.8105},{"date":"2023-10-12","close":8475.6963},{"date":"2023-10-13","close":8475.6963},{"date":"2023-10-16","close":8427.8105},{"date":"2023-10-17","close":8514.0049},{"date":"2023-10-18","close":8523.582},{"date":"2023-10-19","close":8408.6572},{"date":"2023-10-20","close":8332.04},{"date":"2023-10-23","close":8389.502},{"date":"2023-10-24","close":8322.4639},{"date":"2023-10-25","close":8322.4639},{"date":"2023-10-26","close":7843.6108},{"date":"2023-10-27","close":7834.0332},{"date":"2023-10-30","close":7872.3418},{"date":"2023-10-31","close":7728.686},{"date":"2023-11-01","close":7891.4956},{"date":"2023-11-02","close":8035.1509},{"date":"2023-11-03","close":8025.5747},{"date":"2023-11-06","close":8035.1509},{"date":"2023-11-07","close":8035.1509},{"date":"2023-11-08","close":8188.3843},{"date":"2023-11-09","close":8360.7715},{"date":"2023-11-10","close":8418.2334},{"date":"2023-11-13","close":8293.7324},{"date":"2023-11-14","close":8322.4639},{"date":"2023-11-15","close":8504.4268},{"date":"2023-11-16","close":8456.542},{"date":"2023-11-17","close":8427.8105},{"date":"2023-11-20","close":8695.9688},{"date":"2023-11-21","close":8906.6631},{"date":"2023-11-22","close":8858.7793},{"date":"2023-11-23","close":8887.5098},{"date":"2023-11-24","close":8734.2764},{"date":"2023-11-27","close":8715.123},{"date":"2023-11-28","close":8782.1631},{"date":"2023-11-29","close":8810.8936},{"date":"2023-11-30","close":8925.8184},{"date":"2023-12-01","close":8801.3164},{"date":"2023-12-04","close":8801.3164},{"date":"2023-12-05","close":8830.0469},{"date":"2023-12-06","close":8849.2012},{"date":"2023-12-07","close":8935.3955},{"date":"2023-12-08","close":9031.165},{"date":"2023-12-11","close":9117.3594},{"date":"2023-12-12","close":9002.4346},{"date":"2023-12-13","close":8906.6631},{"date":"2023-12-14","close":8657.6602},{"date":"2023-12-15","close":8657.6602},{"date":"2023-12-18","close":8638.5068},{"date":"2023-12-19","close":8389.502},{"date":"2023-12-20","close":8514.0049},{"date":"2023-12-21","close":8561.8896},{"date":"2023-12-22","close":8514.0049},{"date":"2023-12-26","close":8504.4268},{"date":"2023-12-27","close":8688.0449},{"date":"2023-12-28","close":8823.3438},{"date":"2024-01-02","close":8697.71},{"date":"2024-01-03","close":8678.3818},{"date":"2024-01-04","close":8475.4355},{"date":"2024-01-05","close":8485.0996},{"date":"2024-01-08","close":8910.3203},{"date":"2024-01-09","close":8842.6709},{"date":"2024-01-10","close":8910.3203},{"date":"2024-01-11","close":9151.9238},{"date":"2024-01-12","close":8968.3057},{"date":"2024-01-15","close":9064.9463},{"date":"2024-01-16","close":9045.6182},{"date":"2024-01-17","close":8987.6328},{"date":"2024-01-18","close":9451.5117},{"date":"2024-01-19","close":8929.6484},{"date":"2024-01-22","close":9209.9082},{"date":"2024-01-23","close":9200.2441},{"date":"2024-01-24","close":9132.5947},{"date":"2024-01-25","close":8900.6562},{"date":"2024-01-26","close":9074.6104},{"date":"2024-01-29","close":8968.3057},{"date":"2024-01-30","close":9248.5645},{"date":"2024-01-31","close":9035.9541},{"date":"2024-02-01","close":8939.3125},{"date":"2024-02-02","close":8852.3359},{"date":"2024-02-05","close":8707.374},{"date":"2024-02-06","close":8668.7178},{"date":"2024-02-07","close":8688.0449},{"date":"2024-02-08","close":8427.1143},{"date":"2024-02-13","close":8456.1064},{"date":"2024-02-14","close":8456.1064},{"date":"2024-02-15","close":8601.0684},{"date":"2024-02-16","close":8601.0684},{"date":"2024-02-19","close":8775.0234},{"date":"2024-02-20","close":8649.3887},{"date":"2024-02-21","close":8581.7402},{"date":"2024-02-22","close":8639.7246},{"date":"2024-02-23","close":8610.7324},{"date":"2024-02-26","close":8948.9766},{"date":"2024-02-27","close":8900.6562},{"date":"2024-02-28","close":9055.2822},{"date":"2024-02-29","close":8900.6562},{"date":"2024-03-04","close":8852.3359},{"date":"2024-03-05","close":8707.374},{"date":"2024-03-06","close":8736.3662},{"date":"2024-03-07","close":8533.4199},{"date":"2024-03-08","close":8514.0918},{"date":"2024-03-11","close":8659.0537},{"date":"2024-03-12","close":8649.3887},{"date":"2024-03-13","close":8678.3818},{"date":"2024-03-14","close":8639.7246},{"date":"2024-03-15","close":8630.0615},{"date":"2024-03-18","close":8543.083},{"date":"2024-03-19","close":8504.4268},{"date":"2024-03-20","close":8407.7861},{"date":"2024-03-21","close":8398.1221},{"date":"2024-03-22","close":8407.7861},{"date":"2024-03-25","close":8378.7939},{"date":"2024-03-26","close":8514.0918},{"date":"2024-03-27","close":8610.7324},{"date":"2024-03-28","close":8610.7324},{"date":"2024-03-29","close":8523.7559},{"date":"2024-04-01","close":8552.748},{"date":"2024-04-02","close":8572.0762},{"date":"2024-04-03","close":8417.4502},{"date":"2024-04-04","close":8388.457},{"date":"2024-04-05","close":8804.0146},{"date":"2024-04-08","close":8581.7402},{"date":"2024-04-09","close":8543.083},{"date":"2024-04-11","close":8630.0615},{"date":"2024-04-12","close":8552.748},{"date":"2024-04-15","close":8456.1064},{"date":"2024-04-16","close":8311.1445},{"date":"2024-04-17","close":8166.1826},{"date":"2024-04-18","close":8146.855},{"date":"2024-04-19","close":8030.8853},{"date":"2024-04-22","close":8079.2061},{"date":"2024-04-23","close":8108.1982},{"date":"2024-04-24","close":8185.5112},{"date":"2024-04-25","close":8137.1909},{"date":"2024-04-26","close":8166.1826},{"date":"2024-04-29","close":8195.1748},{"date":"2024-04-30","close":8272.4883},{"date":"2024-05-02","close":8359.4658},{"date":"2024-05-03","close":8369.1299},{"date":"2024-05-07","close":8427.1143},{"date":"2024-05-08","close":8378.7939},{"date":"2024-05-09","close":8253.1602},{"date":"2024-05-10","close":8504.4268},{"date":"2024-05-13","close":8446.4424},{"date":"2024-05-14","close":8388.457},{"date":"2024-05-16","close":8543.083},{"date":"2024-05-17","close":8446.4424},{"date":"2024-05-20","close":8378.7939},{"date":"2024-05-21","close":8446.4424},{"date":"2024-05-22","close":8523.7559},{"date":"2024-05-23","close":8533.4199},{"date":"2024-05-24","close":8610.7324},{"date":"2024-05-27","close":8572.0762},{"date":"2024-05-28","close":8533.4199},{"date":"2024-05-29","close":8533.4199},{"date":"2024-05-30","close":8291.8164},{"date":"2024-05-31","close":8398.1221},{"date":"2024-06-03","close":8465.7705},{"date":"2024-06-04","close":8446.4424},{"date":"2024-06-05","close":8446.4424},{"date":"2024-06-07","close":8388.457},{"date":"2024-06-10","close":8378.7939},{"date":"2024-06-11","close":8388.457},{"date":"2024-06-12","close":8398.1221},{"date":"2024-06-13","close":8581.7402},{"date":"2024-06-14","close":8601.0684},{"date":"2024-06-17","close":8601.0684},{"date":"2024-06-18","close":8562.4121},{"date":"2024-06-19","close":8552.748},{"date":"2024-06-20","close":8514.0918},{"date":"2024-06-21","close":8436.7783},{"date":"2024-06-24","close":8407.7861},{"date":"2024-06-25","close":8485.0996},{"date":"2024-06-26","close":8514.0918},{"date":"2024-06-27","close":8543.083},{"date":"2024-06-28","close":8485.0996},{"date":"2024-07-01","close":8340.1367},{"date":"2024-07-02","close":8504.4268},{"date":"2024-07-03","close":8417.4502},{"date":"2024-07-04","close":8504.4268},{"date":"2024-07-05","close":8456.1064},{"date":"2024-07-08","close":8485.0996},{"date":"2024-07-09","close":8427.1143},{"date":"2024-07-10","close":8456.1064},{"date":"2024-07-11","close":8465.7705},{"date":"2024-07-12","close":8456.1064},{"date":"2024-07-15","close":8378.7939},{"date":"2024-07-16","close":8378.7939},{"date":"2024-07-17","close":8369.1299},{"date":"2024-07-18","close":8311.1445},{"date":"2024-07-19","close":8330.4736},{"date":"2024-07-22","close":8262.8242},{"date":"2024-07-23","close":8185.5112},{"date":"2024-07-24","close":8214.5039},{"date":"2024-07-25","close":8214.5039},{"date":"2024-07-26","close":8204.8389},{"date":"2024-07-29","close":8204.8389},{"date":"2024-07-30","close":8195.1748},{"date":"2024-07-31","close":8117.8623},{"date":"2024-08-01","close":8185.5112},{"date":"2024-08-02","close":8050.2134},{"date":"2024-08-05","close":7354.3965},{"date":"2024-08-06","close":7509.0229},{"date":"2024-08-07","close":7451.0376},{"date":"2024-08-08","close":7480.0303},{"date":"2024-08-09","close":7605.6641},{"date":"2024-08-12","close":7615.3281},{"date":"2024-08-13","close":7576.6714},{"date":"2024-08-14","close":7653.9844},{"date":"2024-08-16","close":7595.9995},{"date":"2024-08-19","close":7624.9922},{"date":"2024-08-20","close":7624.9922},{"date":"2024-08-21","close":7557.3433},{"date":"2024-08-22","close":7335.0684},{"date":"2024-08-23","close":7383.3892},{"date":"2024-08-26","close":7306.0762},{"date":"2024-08-27","close":7267.4199},{"date":"2024-08-28","close":7257.7554},{"date":"2024-08-29","close":7180.4424},{"date":"2024-08-30","close":7354.3965},{"date":"2024-09-02","close":7277.0835},{"date":"2024-09-03","close":7431.7095},{"date":"2024-09-04","close":7248.0918},{"date":"2024-09-05","close":7228.7632},{"date":"2024-09-06","close":7045.145},{"date":"2024-09-09","close":6987.1602},{"date":"2024-09-10","close":6929.1758},{"date":"2024-09-11","close":6774.5493},{"date":"2024-09-12","close":6774.5493},{"date":"2024-09-13","close":6774.5493},{"date":"2024-09-19","close":6726.229},{"date":"2024-09-20","close":6803.542},{"date":"2024-09-23","close":6832.5342},{"date":"2024-09-24","close":6900.1831},{"date":"2024-09-25","close":6793.8774},{"date":"2024-09-26","close":6890.519},{"date":"2024-09-27","close":6909.8472},{"date":"2024-09-30","close":6900.1831},{"date":"2024-10-02","close":6813.2056},{"date":"2024-10-04","close":6774.5493},{"date":"2024-10-07","close":6803.542},{"date":"2024-10-08","close":6803.542},{"date":"2024-10-10","close":6929.1758},{"date":"2024-10-11","close":6909.8472},{"date":"2024-10-14","close":6948.5039},{"date":"2024-10-15","close":6822.8701},{"date":"2024-10-16","close":6842.1982},{"date":"2024-10-17","close":6706.9009},{"date":"2024-10-18","close":6706.9009},{"date":"2024-10-21","close":6735.8931},{"date":"2024-10-22","close":6668.2441},{"date":"2024-10-23","close":6629.5879},{"date":"2024-10-24","close":6590.9307},{"date":"2024-10-25","close":6503.9541},{"date":"2024-10-28","close":6590.9307},{"date":"2024-10-29","close":6619.9233},{"date":"2024-10-30","close":6600.5952},{"date":"2024-10-31","close":6668.2441},{"date":"2024-11-01","close":6590.9307},{"date":"2024-11-04","close":6523.2822},{"date":"2024-11-05","close":6600.5952},{"date":"2024-11-06","close":6571.6025},{"date":"2024-11-07","close":6484.626},{"date":"2024-11-08","close":6523.2822},{"date":"2024-11-11","close":6426.6411},{"date":"2024-11-12","close":6339.6641},{"date":"2024-11-13","close":6291.3433},{"date":"2024-11-14","close":6233.3584},{"date":"2024-11-15","close":6494.2896},{"date":"2024-11-18","close":6503.9541},{"date":"2024-11-19","close":6590.9307},{"date":"2024-11-20","close":6523.2822},{"date":"2024-11-21","close":6445.9692},{"date":"2024-11-22","close":6503.9541},{"date":"2024-11-25","close":6552.2744},{"date":"2024-11-26","close":6561.939},{"date":"2024-11-27","close":6455.6333},{"date":"2024-11-28","close":6484.626},{"date":"2024-11-29","close":6465.2979},{"date":"2024-12-02","close":6262.3511},{"date":"2024-12-03","close":6330.0},{"date":"2024-12-04","close":6165.71},{"date":"2024-12-05","close":6001.4199},{"date":"2024-12-06","close":5991.7554},{"date":"2024-12-09","close":5566.5342},{"date":"2024-12-10","close":5518.2134},{"date":"2024-12-11","close":5692.1675},{"date":"2024-12-12","close":5682.5039},{"date":"2024-12-13","close":5682.5039},{"date":"2024-12-16","close":5257.2822},{"date":"2024-12-17","close":5102.6562},{"date":"2024-12-18","close":5112.3203},{"date":"2024-12-19","close":5160.6411},{"date":"2024-12-20","close":5044.6719},{"date":"2024-12-23","close":5112.3203},{"date":"2024-12-24","close":5092.9922},{"date":"2024-12-26","close":5083.3281},{"date":"2024-12-27","close":5063.7017},{"date":"2024-12-30","close":5073.5146},{"date":"2025-01-02","close":5112.7686},{"date":"2025-01-03","close":5220.7153},{"date":"2025-01-06","close":5338.4761},{"date":"2025-01-07","close":5299.2227},{"date":"2025-01-08","close":5259.9688},{"date":"2025-01-09","close":5210.9019},{"date":"2025-01-10","close":5191.2754},{"date":"2025-01-13","close":5132.395},{"date":"2025-01-14","close":5210.9019},{"date":"2025-01-15","close":5220.7153},{"date":"2025-01-16","close":5220.7153},{"date":"2025-01-17","close":5171.6484},{"date":"2025-01-20","close":5161.835},{"date":"2025-01-21","close":5132.395},{"date":"2025-01-22","close":5152.022},{"date":"2025-01-23","close":5093.1416},{"date":"2025-01-24","close":5132.395},{"date":"2025-01-31","close":5201.0889},{"date":"2025-02-03","close":5171.6484},{"date":"2025-02-04","close":5289.4092},{"date":"2025-02-05","close":5466.0498},{"date":"2025-02-06","close":5485.6768},{"date":"2025-02-07","close":5485.6768},{"date":"2025-02-10","close":5544.5566},{"date":"2025-02-11","close":5554.3701},{"date":"2025-02-12","close":5397.356},{"date":"2025-02-13","close":5446.4229},{"date":"2025-02-14","close":5495.4897},{"date":"2025-02-17","close":5485.6768},{"date":"2025-02-18","close":5515.1167},{"date":"2025-02-19","close":5524.9302},{"date":"2025-02-20","close":5544.5566},{"date":"2025-02-21","close":5495.4897},{"date":"2025-02-24","close":5456.2363},{"date":"2025-02-25","close":5564.1836},{"date":"2025-02-26","close":5495.4897},{"date":"2025-02-27","close":5436.6099},{"date":"2025-02-28","close":5299.2227},{"date":"2025-03-04","close":5220.7153},{"date":"2025-03-05","close":5279.5957},{"date":"2025-03-06","close":5259.9688},{"date":"2025-03-07","close":5230.5288},{"date":"2025-03-10","close":5240.3423},{"date":"2025-03-11","close":5210.9019},{"date":"2025-03-12","close":5240.3423},{"date":"2025-03-13","close":5250.1558},{"date":"2025-03-14","close":5250.1558},{"date":"2025-03-17","close":5220.7153},{"date":"2025-03-18","close":5318.8491},{"date":"2025-03-19","close":5259.9688},{"date":"2025-03-20","close":5142.2085},{"date":"2025-03-21","close":5122.5815},{"date":"2025-03-24","close":5142.2085},{"date":"2025-03-25","close":5093.1416},{"date":"2025-03-26","close":5034.2612},{"date":"2025-03-27","close":5053.8882},{"date":"2025-03-28","close":5073.5146},{"date":"2025-03-31","close":4945.9409},{"date":"2025-04-01","close":5152.022},{"date":"2025-04-02","close":4985.1943},{"date":"2025-04-03","close":4975.3809},{"date":"2025-04-04","close":5053.8882},{"date":"2025-04-07","close":4769.3003},{"date":"2025-04-08","close":4695.6997},{"date":"2025-04-09","close":4700.6064},{"date":"2025-04-10","close":4945.9409},{"date":"2025-04-11","close":4945.9409},{"date":"2025-04-14","close":5034.2612},{"date":"2025-04-15","close":5073.5146},{"date":"2025-04-16","close":5102.9551},{"date":"2025-04-17","close":5161.835},{"date":"2025-04-18","close":5132.395},{"date":"2025-04-21","close":5230.5288},{"date":"2025-04-22","close":5191.2754},{"date":"2025-04-23","close":5240.3423},{"date":"2025-04-24","close":5259.9688},{"date":"2025-04-25","close":5328.6626},{"date":"2025-04-28","close":5191.2754},{"date":"2025-04-29","close":5201.0889},{"date":"2025-04-30","close":5259.9688},{"date":"2025-05-02","close":5230.5288},{"date":"2025-05-07","close":5279.5957},{"date":"2025-05-08","close":5240.3423},{"date":"2025-05-09","close":5250.1558},{"date":"2025-05-12","close":5456.2363},{"date":"2025-05-13","close":5387.543},{"date":"2025-05-14","close":5426.7964},{"date":"2025-05-15","close":5436.6099},{"date":"2025-05-16","close":5466.0498},{"date":"2025-05-19","close":5279.5957},{"date":"2025-05-20","close":5348.2896},{"date":"2025-05-21","close":5328.6626},{"date":"2025-05-22","close":5338.4761},{"date":"2025-05-23","close":5436.6099},{"date":"2025-05-26","close":5505.3032},{"date":"2025-05-27","close":5446.4229},{"date":"2025-05-28","close":5475.8633},{"date":"2025-05-29","close":5407.1694},{"date":"2025-05-30","close":5377.7295},{"date":"2025-06-02","close":5416.9829},{"date":"2025-06-04","close":5524.9302},{"date":"2025-06-05","close":5505.3032},{"date":"2025-06-09","close":5583.8105},{"date":"2025-06-10","close":5593.6235},{"date":"2025-06-11","close":5573.9971},{"date":"2025-06-12","close":5524.9302},{"date":"2025-06-13","close":5407.1694},{"date":"2025-06-16","close":5623.064},{"date":"2025-06-17","close":5740.8242},{"date":"2025-06-18","close":5937.0918},{"date":"2025-06-19","close":5907.6519},{"date":"2025-06-20","close":6074.479},{"date":"2025-06-23","close":6035.2256},{"date":"2025-06-24","close":6005.7856},{"date":"2025-06-25","close":6015.5986},{"date":"2025-06-26","close":5956.7188},{"date":"2025-06-27","close":5868.3979},{"date":"2025-06-30","close":5917.4648},{"date":"2025-07-01","close":5917.4648},{"date":"2025-07-02","close":5878.2114},{"date":"2025-07-03","close":6260.9331},{"date":"2025-07-04","close":6280.5601},{"date":"2025-07-07","close":6270.7466},{"date":"2025-07-08","close":6241.3066},{"date":"2025-07-09","close":6221.6797},{"date":"2025-07-10","close":6624.0278},{"date":"2025-07-11","close":6535.7075},{"date":"2025-07-14","close":6280.5601},{"date":"2025-07-15","close":6074.479},{"date":"2025-07-16","close":5917.4648},{"date":"2025-07-17","close":6025.4121},{"date":"2025-07-18","close":6054.8525},{"date":"2025-07-21","close":6015.5986},{"date":"2025-07-22","close":5986.1587},{"date":"2025-07-23","close":6005.7856},{"date":"2025-07-24","close":6035.2256},{"date":"2025-07-25","close":6035.2256},{"date":"2025-07-28","close":6084.2925},{"date":"2025-07-29","close":6270.7466},{"date":"2025-07-30","close":6280.5601},{"date":"2025-07-31","close":6064.6655},{"date":"2025-08-01","close":5632.877},{"date":"2025-08-04","close":5927.2783},{"date":"2025-08-05","close":5986.1587},{"date":"2025-08-06","close":6123.5459},{"date":"2025-08-07","close":6084.2925},{"date":"2025-08-08","close":6005.7856},{"date":"2025-08-11","close":5927.2783},{"date":"2025-08-12","close":6133.3594},{"date":"2025-08-13","close":6133.3594},{"date":"2025-08-14","close":6143.1729},{"date":"2025-08-18","close":6260.9331},{"date":"2025-08-19","close":6476.8276},{"date":"2025-08-20","close":6437.5737},{"date":"2025-08-21","close":6329.627},{"date":"2025-08-22","close":6378.6938},{"date":"2025-08-25","close":6094.106},{"date":"2025-08-26","close":6172.6128},{"date":"2025-08-27","close":6319.8135},{"date":"2025-08-28","close":6270.7466},{"date":"2025-08-29","close":6398.3203},{"date":"2025-09-01","close":6260.9331},{"date":"2025-09-02","close":6260.9331},{"date":"2025-09-03","close":6525.8945},{"date":"2025-09-04","close":6555.3345},{"date":"2025-09-05","close":6653.4683},{"date":"2025-09-08","close":6457.2007},{"date":"2025-09-09","close":6653.4683},{"date":"2025-09-10","close":6565.1479},{"date":"2025-09-11","close":6476.8276},{"date":"2025-09-12","close":6565.1479},{"date":"2025-09-15","close":6535.7075},{"date":"2025-09-16","close":6614.2148},{"date":"2025-09-17","close":6486.6406},{"date":"2025-09-18","close":6565.1479},{"date":"2025-09-19","close":6670.0},{"date":"2025-09-22","close":6525.8945},{"date":"2025-09-23","close":6535.7075},{"date":"2025-09-24","close":6565.1479},{"date":"2025-09-25","close":6457.2007},{"date":"2025-09-26","close":6221.6797},{"date":"2025-09-29","close":6005.7856},{"date":"2025-09-30","close":6182.4263},{"date":"2025-10-01","close":6221.6797},{"date":"2025-10-02","close":6211.8662},{"date":"2025-10-10","close":6054.8525},{"date":"2025-10-13","close":6045.0391},{"date":"2025-10-14","close":5888.0249},{"date":"2025-10-15","close":5995.9722},{"date":"2025-10-16","close":5986.1587},{"date":"2025-10-17","close":5819.3315},{"date":"2025-10-20","close":5829.1445},{"date":"2025-10-21","close":5858.585},{"date":"2025-10-22","close":5838.958},{"date":"2025-10-23","close":5789.8911},{"date":"2025-10-24","close":5740.8242},{"date":"2025-10-27","close":5897.8384},{"date":"2025-10-28","close":5956.7188},{"date":"2025-10-29","close":5848.7715},{"date":"2025-10-30","close":5819.3315},{"date":"2025-10-31","close":5956.7188},{"date":"2025-11-03","close":5986.1587},{"date":"2025-11-04","close":5917.4648},{"date":"2025-11-05","close":5829.1445},{"date":"2025-11-06","close":5888.0249},{"date":"2025-11-07","close":5799.7046},{"date":"2025-11-10","close":5868.3979},{"date":"2025-11-11","close":5946.9053},{"date":"2025-11-12","close":6005.7856},{"date":"2025-11-13","close":6015.5986},{"date":"2025-11-14","close":5966.5317},{"date":"2025-11-17","close":5809.5181},{"date":"2025-11-18","close":5711.3843},{"date":"2025-11-19","close":5662.3174},{"date":"2025-11-20","close":5760.4512},{"date":"2025-11-21","close":5731.0107},{"date":"2025-11-24","close":5760.4512},{"date":"2025-11-25","close":5760.4512},{"date":"2025-11-26","close":6015.5986},{"date":"2025-11-27","close":6015.5986},{"date":"2025-11-28","close":6064.6655},{"date":"2025-12-01","close":6202.0527},{"date":"2025-12-02","close":6339.4399},{"date":"2025-12-03","close":6290.3735},{"date":"2025-12-04","close":6221.6797},{"date":"2025-12-05","close":6202.0527},{"date":"2025-12-08","close":6349.2534},{"date":"2025-12-09","close":6260.9331},{"date":"2025-12-10","close":6319.8135},{"date":"2025-12-11","close":6388.5068},{"date":"2025-12-12","close":6378.6938},{"date":"2025-12-15","close":6378.6938},{"date":"2025-12-16","close":6270.7466},{"date":"2025-12-17","close":6310.0},{"date":"2025-12-18","close":6221.6797},{"date":"2025-12-19","close":6260.9331},{"date":"2025-12-22","close":6339.4399},{"date":"2025-12-23","close":6300.1865},{"date":"2025-12-24","close":6349.2534},{"date":"2025-12-26","close":6310.0},{"date":"2025-12-29","close":6330.0},{"date":"2025-12-30","close":6140.0},{"date":"2026-01-02","close":6220.0},{"date":"2026-01-05","close":6200.0},{"date":"2026-01-06","close":6110.0},{"date":"2026-01-07","close":6150.0},{"date":"2026-01-08","close":6150.0},{"date":"2026-01-09","close":6140.0},{"date":"2026-01-12","close":6120.0},{"date":"2026-01-13","close":6100.0},{"date":"2026-01-14","close":5990.0},{"date":"2026-01-15","close":6520.0},{"date":"2026-01-16","close":6430.0},{"date":"2026-01-19","close":6360.0},{"date":"2026-01-20","close":6350.0},{"date":"2026-01-21","close":6570.0},{"date":"2026-01-22","close":6470.0},{"date":"2026-01-23","close":6480.0},{"date":"2026-01-26","close":6640.0},{"date":"2026-01-27","close":6550.0},{"date":"2026-01-28","close":6510.0},{"date":"2026-01-29","close":6370.0},{"date":"2026-01-30","close":6270.0},{"date":"2026-02-02","close":6220.0},{"date":"2026-02-03","close":6280.0},{"date":"2026-02-04","close":6290.0},{"date":"2026-02-05","close":6290.0},{"date":"2026-02-06","close":6270.0},{"date":"2026-02-09","close":6290.0},{"date":"2026-02-10","close":6390.0},{"date":"2026-02-11","close":6420.0},{"date":"2026-02-12","close":6400.0},{"date":"2026-02-13","close":6210.0},{"date":"2026-02-19","close":6250.0},{"date":"2026-02-20","close":6220.0},{"date":"2026-02-23","close":6440.0},{"date":"2026-02-24","close":6480.0},{"date":"2026-02-25","close":6430.0},{"date":"2026-02-26","close":6420.0},{"date":"2026-02-27","close":6300.0},{"date":"2026-03-03","close":6150.0},{"date":"2026-03-04","close":5810.0},{"date":"2026-03-05","close":5960.0},{"date":"2026-03-06","close":6050.0},{"date":"2026-03-09","close":5910.0},{"date":"2026-03-10","close":5930.0},{"date":"2026-03-11","close":5980.0},{"date":"2026-03-12","close":5970.0},{"date":"2026-03-13","close":6010.0},{"date":"2026-03-16","close":6080.0},{"date":"2026-03-17","close":6090.0},{"date":"2026-03-18","close":6050.0},{"date":"2026-03-19","close":6080.0},{"date":"2026-03-20","close":6050.0},{"date":"2026-03-23","close":5940.0},{"date":"2026-03-24","close":6030.0},{"date":"2026-03-25","close":6020.0},{"date":"2026-03-26","close":6150.0},{"date":"2026-03-27","close":6150.0},{"date":"2026-03-30","close":6080.0},{"date":"2026-03-31","close":5980.0},{"date":"2026-04-01","close":6080.0},{"date":"2026-04-02","close":5970.0},{"date":"2026-04-03","close":6020.0},{"date":"2026-04-06","close":6060.0},{"date":"2026-04-07","close":6040.0},{"date":"2026-04-08","close":6060.0},{"date":"2026-04-09","close":6060.0},{"date":"2026-04-10","close":6060.0},{"date":"2026-04-13","close":6050.0},{"date":"2026-04-14","close":6130.0},{"date":"2026-04-15","close":6180.0},{"date":"2026-04-16","close":6420.0},{"date":"2026-04-17","close":6350.0},{"date":"2026-04-20","close":6320.0},{"date":"2026-04-21","close":6370.0},{"date":"2026-04-22","close":6470.0},{"date":"2026-04-23","close":6280.0},{"date":"2026-04-24","close":6500.0},{"date":"2026-04-27","close":6440.0},{"date":"2026-04-28","close":6460.0},{"date":"2026-04-29","close":6510.0},{"date":"2026-04-30","close":6480.0},{"date":"2026-05-04","close":6450.0},{"date":"2026-05-06","close":6180.0},{"date":"2026-05-07","close":6070.0},{"date":"2026-05-08","close":6210.0},{"date":"2026-05-11","close":6180.0},{"date":"2026-05-12","close":6190.0},{"date":"2026-05-13","close":6100.0},{"date":"2026-05-14","close":6210.0},{"date":"2026-05-15","close":6040.0},{"date":"2026-05-18","close":6390.0},{"date":"2026-05-19","close":6360.0},{"date":"2026-05-20","close":6240.0},{"date":"2026-05-21","close":6220.0},{"date":"2026-05-22","close":6390.0},{"date":"2026-05-26","close":6320.0},{"date":"2026-05-27","close":6200.0},{"date":"2026-05-28","close":6070.0},{"date":"2026-05-29","close":6010.0},{"date":"2026-06-01","close":5910.0},{"date":"2026-06-02","close":5700.0},{"date":"2026-06-04","close":5690.0},{"date":"2026-06-05","close":5520.0},{"date":"2026-06-08","close":5200.0},{"date":"2026-06-09","close":5370.0},{"date":"2026-06-10","close":5370.0},{"date":"2026-06-11","close":5460.0},{"date":"2026-06-12","close":5640.0},{"date":"2026-06-15","close":5630.0},{"date":"2026-06-16","close":5610.0},{"date":"2026-06-17","close":5630.0},{"date":"2026-06-18","close":5610.0},{"date":"2026-06-19","close":5520.0},{"date":"2026-06-22","close":5460.0},{"date":"2026-06-23","close":5200.0},{"date":"2026-06-24","close":5140.0},{"date":"2026-06-25","close":5130.0},{"date":"2026-06-26","close":5010.0},{"date":"2026-06-29","close":5100.0},{"date":"2026-06-30","close":5090.0},{"date":"2026-07-01","close":5190.0},{"date":"2026-07-02","close":5110.0},{"date":"2026-07-03","close":5200.0},{"date":"2026-07-06","close":5200.0},{"date":"2026-07-07","close":5180.0},{"date":"2026-07-08","close":5140.0},{"date":"2026-07-09","close":4990.0},{"date":"2026-07-10","close":5170.0},{"date":"2026-07-13","close":5130.0},{"date":"2026-07-14","close":5200.0},{"date":"2026-07-15","close":5230.0},{"date":"2026-07-16","close":5250.0},{"date":"2026-07-20","close":5100.0},{"date":"2026-07-21","close":5160.0},{"date":"2026-07-22","close":5130.0},{"date":"2026-07-23","close":5200.0},{"date":"2026-07-24","close":5080.0},{"date":"2026-07-27","close":5130.0},{"date":"2026-07-28","close":4920.0},{"date":"2026-07-29","close":4845.0},{"date":"2026-07-30","close":4825.0},{"date":"2026-07-31","close":4930.0},{"date":"2026-08-03","close":4950.0},{"date":"2026-08-04","close":5120.0},{"date":"2026-08-05","close":5190.0},{"date":"2026-08-06","close":5160.0},{"date":"2026-08-07","close":5130.0},{"date":"2026-08-10","close":5130.0},{"date":"2026-08-11","close":5130.0},{"date":"2026-08-12","close":5170.0},{"date":"2026-08-13","close":5160.0},{"date":"2026-08-14","close":5020.0},{"date":"2026-08-18","close":4670.0},{"date":"2026-08-19","close":4600.0},{"date":"2026-08-20","close":4640.0},{"date":"2026-08-21","close":4785.0},{"date":"2026-08-24","close":4770.0},{"date":"2026-08-25","close":4825.0},{"date":"2026-08-26","close":4865.0},{"date":"2026-08-27","close":4775.0},{"date":"2026-08-28","close":4775.0},{"date":"2026-08-31","close":4650.0},{"date":"2026-09-01","close":4685.0},{"date":"2026-09-02","close":4645.0},{"date":"2026-09-03","close":4665.0},{"date":"2026-09-04","close":4675.0},{"date":"2026-09-07","close":4650.0},{"date":"2026-09-08","close":4630.0},{"date":"2026-09-09","close":4605.0},{"date":"2026-09-10","close":4540.0},{"date":"2026-09-11","close":4555.0},{"date":"2026-09-14","close":4595.0},{"date":"2026-09-15","close":4530.0},{"date":"2026-09-16","close":4585.0},{"date":"2026-09-17","close":4670.0},{"date":"2026-09-18","close":4530.0},{"date":"2026-09-21","close":4465.0},{"date":"2026-09-22","close":4485.0},{"date":"2026-09-23","close":4400.0},{"date":"2026-09-28","close":4405.0},{"date":"2026-09-29","close":4405.0},{"date":"2026-09-30","close":4345.0},{"date":"2026-10-01","close":4400.0},{"date":"2026-10-02","close":4415.0},{"date":"2026-10-06","close":4405.0},{"date":"2026-10-07","close":4300.0},{"date":"2026-10-08","close":4305.0},{"date":"2026-10-12","close":4200.0},{"date":"2026-10-13","close":4280.0},{"date":"2026-10-14","close":4390.0},{"date":"2026-10-15","close":4290.0},{"date":"2026-10-16","close":4300.0},{"date":"2026-10-19","close":4275.0},{"date":"2026-10-20","close":4190.0},{"date":"2026-10-21","close":4290.0},{"date":"2026-10-22","close":4090.0},{"date":"2026-10-23","close":3960.0}],"chart_data":[{"date":"2024-10-23","open":6688,"high":6697,"low":6610,"close":6630,"volume":3476,"rsi_14":32.05,"sma_20":7053.0,"sma_60":7512.83,"sma_120":8116.5},{"date":"2024-10-24","open":6581,"high":6697,"low":6562,"close":6591,"volume":4246,"rsi_14":34.25,"sma_20":7040.5,"sma_60":7485.33,"sma_120":8102.75},{"date":"2024-10-25","open":6591,"high":6688,"low":6504,"close":6504,"volume":3923,"rsi_14":32.05,"sma_20":7020.0,"sma_60":7455.83,"sma_120":8088.67},{"date":"2024-10-28","open":6504,"high":6591,"low":6456,"close":6591,"volume":5245,"rsi_14":36.9,"sma_20":7009.5,"sma_60":7427.83,"sma_120":8075.08},{"date":"2024-10-29","open":6591,"high":6630,"low":6562,"close":6620,"volume":3467,"rsi_14":39.08,"sma_20":6995.5,"sma_60":7400.5,"sma_120":8061.5},{"date":"2024-10-30","open":6620,"high":6620,"low":6523,"close":6601,"volume":3380,"rsi_14":27.63,"sma_20":6979.5,"sma_60":7372.83,"sma_120":8047.08},{"date":"2024-10-31","open":6543,"high":6678,"low":6504,"close":6668,"volume":3236,"rsi_14":34.57,"sma_20":6967.5,"sma_60":7346.5,"sma_120":8032.5},{"date":"2024-11-01","open":6514,"high":6871,"low":6514,"close":6591,"volume":4683,"rsi_14":28.24,"sma_20":6956.0,"sma_60":7320.17,"sma_120":8017.17},{"date":"2024-11-04","open":6591,"high":6591,"low":6475,"close":6523,"volume":1750,"rsi_14":30.38,"sma_20":6943.0,"sma_60":7291.5,"sma_120":8000.75},{"date":"2024-11-05","open":6562,"high":6620,"low":6533,"close":6601,"volume":7635,"rsi_14":35.29,"sma_20":6932.5,"sma_60":7266.5,"sma_120":7985.42},{"date":"2024-11-06","open":6610,"high":6746,"low":6475,"close":6572,"volume":12960,"rsi_14":40.54,"sma_20":6920.5,"sma_60":7253.0,"sma_120":7970.92},{"date":"2024-11-07","open":6543,"high":6543,"low":6446,"close":6485,"volume":5336,"rsi_14":36.14,"sma_20":6897.5,"sma_60":7235.33,"sma_120":7953.5},{"date":"2024-11-08","open":6485,"high":6591,"low":6436,"close":6523,"volume":1637,"rsi_14":36.9,"sma_20":6877.5,"sma_60":7219.33,"sma_120":7936.92},{"date":"2024-11-11","open":6465,"high":6514,"low":6417,"close":6427,"volume":2631,"rsi_14":35.63,"sma_20":6850.5,"sma_60":7201.17,"sma_120":7920.0},{"date":"2024-11-12","open":6378,"high":6514,"low":6330,"close":6340,"volume":5811,"rsi_14":33.7,"sma_20":6825.5,"sma_60":7179.33,"sma_120":7901.0},{"date":"2024-11-13","open":6291,"high":6398,"low":6253,"close":6291,"volume":4915,"rsi_14":33.33,"sma_20":6797.0,"sma_60":7156.5,"sma_120":7882.42},{"date":"2024-11-14","open":6291,"high":6552,"low":6127,"close":6233,"volume":5878,"rsi_14":34.44,"sma_20":6772.5,"sma_60":7133.33,"sma_120":7863.92},{"date":"2024-11-15","open":6272,"high":6552,"low":6195,"close":6494,"volume":2521,"rsi_14":45.37,"sma_20":6761.5,"sma_60":7113.33,"sma_120":7847.08},{"date":"2024-11-18","open":6494,"high":6504,"low":6436,"close":6504,"volume":2166,"rsi_14":44.34,"sma_20":6749.5,"sma_60":7094.5,"sma_120":7829.67},{"date":"2024-11-19","open":6533,"high":6610,"low":6504,"close":6591,"volume":2527,"rsi_14":49.56,"sma_20":6745.5,"sma_60":7076.67,"sma_120":7812.92},{"date":"2024-11-20","open":6601,"high":6601,"low":6504,"close":6523,"volume":1228,"rsi_14":43.36,"sma_20":6740.0,"sma_60":7057.67,"sma_120":7794.92},{"date":"2024-11-21","open":6552,"high":6552,"low":6359,"close":6446,"volume":3080,"rsi_14":43.36,"sma_20":6732.5,"sma_60":7038.5,"sma_120":7776.58},{"date":"2024-11-22","open":6446,"high":6514,"low":6378,"close":6504,"volume":1755,"rsi_14":49.11,"sma_20":6732.5,"sma_60":7024.17,"sma_120":7759.08},{"date":"2024-11-25","open":6504,"high":6562,"low":6504,"close":6552,"volume":786,"rsi_14":47.71,"sma_20":6730.5,"sma_60":7009.83,"sma_120":7742.0},{"date":"2024-11-26","open":6591,"high":6601,"low":6552,"close":6562,"volume":806,"rsi_14":49.53,"sma_20":6727.5,"sma_60":6997.0,"sma_120":7727.08},{"date":"2024-11-27","open":6504,"high":6678,"low":6456,"close":6456,"volume":4503,"rsi_14":48.62,"sma_20":6720.0,"sma_60":6983.0,"sma_120":7710.33},{"date":"2024-11-28","open":6485,"high":6552,"low":6378,"close":6485,"volume":2438,"rsi_14":48.15,"sma_20":6710.5,"sma_60":6969.67,"sma_120":7693.25},{"date":"2024-11-29","open":6485,"high":6485,"low":6378,"close":6465,"volume":611,"rsi_14":52.0,"sma_20":6704.0,"sma_60":6957.33,"sma_120":7676.17},{"date":"2024-12-02","open":6407,"high":6436,"low":6253,"close":6262,"volume":5709,"rsi_14":46.43,"sma_20":6690.5,"sma_60":6938.5,"sma_120":7657.33},{"date":"2024-12-03","open":6243,"high":6330,"low":6233,"close":6330,"volume":5308,"rsi_14":51.75,"sma_20":6676.5,"sma_60":6922.17,"sma_120":7639.58},{"date":"2024-12-04","open":6320,"high":6320,"low":6117,"close":6166,"volume":10839,"rsi_14":47.2,"sma_20":6655.5,"sma_60":6900.33,"sma_120":7620.5},{"date":"2024-12-05","open":6166,"high":6166,"low":6001,"close":6001,"volume":8845,"rsi_14":27.83,"sma_20":6630.5,"sma_60":6878.83,"sma_120":7599.92},{"date":"2024-12-06","open":6001,"high":6088,"low":5576,"close":5992,"volume":16772,"rsi_14":26.96,"sma_20":6603.0,"sma_60":6857.5,"sma_120":7579.17},{"date":"2024-12-09","open":5702,"high":5847,"low":5509,"close":5567,"volume":18085,"rsi_14":14.67,"sma_20":6558.5,"sma_60":6832.0,"sma_120":7553.17},{"date":"2024-12-10","open":5567,"high":6804,"low":5489,"close":5518,"volume":432613,"rsi_14":14.86,"sma_20":6516.0,"sma_60":6806.67,"sma_120":7526.58},{"date":"2024-12-11","open":5557,"high":5721,"low":5480,"close":5692,"volume":47892,"rsi_14":25.32,"sma_20":6485.0,"sma_60":6785.33,"sma_120":7501.5},{"date":"2024-12-12","open":5711,"high":5818,"low":5596,"close":5683,"volume":29231,"rsi_14":22.22,"sma_20":6456.5,"sma_60":6766.5,"sma_120":7476.67},{"date":"2024-12-13","open":5625,"high":5769,"low":5615,"close":5683,"volume":11766,"rsi_14":19.59,"sma_20":6414.5,"sma_60":6747.67,"sma_120":7451.92},{"date":"2024-12-16","open":5798,"high":6813,"low":5190,"close":5257,"volume":4151280,"rsi_14":14.66,"sma_20":6350.0,"sma_60":6721.5,"sma_120":7423.83},{"date":"2024-12-17","open":5257,"high":5277,"low":5045,"close":5103,"volume":170610,"rsi_14":14.29,"sma_20":6273.0,"sma_60":6693.5,"sma_120":7395.08},{"date":"2024-12-18","open":5064,"high":5277,"low":5035,"close":5112,"volume":108291,"rsi_14":13.4,"sma_20":6200.0,"sma_60":6664.33,"sma_120":7366.67},{"date":"2024-12-19","open":5093,"high":5238,"low":5045,"close":5161,"volume":56052,"rsi_14":15.74,"sma_20":6133.5,"sma_60":6635.5,"sma_120":7338.0},{"date":"2024-12-20","open":5161,"high":5228,"low":5045,"close":5045,"volume":49776,"rsi_14":16.49,"sma_20":6058.0,"sma_60":6603.5,"sma_120":7308.08},{"date":"2024-12-23","open":5074,"high":5180,"low":5025,"close":5112,"volume":46497,"rsi_14":16.49,"sma_20":5983.5,"sma_60":6574.5,"sma_120":7278.5},{"date":"2024-12-24","open":5122,"high":5190,"low":5064,"close":5093,"volume":29524,"rsi_14":17.92,"sma_20":5907.5,"sma_60":6543.5,"sma_120":7249.25},{"date":"2024-12-26","open":5103,"high":5219,"low":5074,"close":5083,"volume":34632,"rsi_14":19.75,"sma_20":5836.5,"sma_60":6512.0,"sma_120":7221.17},{"date":"2024-12-27","open":5162,"high":5221,"low":5005,"close":5064,"volume":69770,"rsi_14":18.67,"sma_20":5759.0,"sma_60":6479.0,"sma_120":7190.83},{"date":"2024-12-30","open":5123,"high":5132,"low":5064,"close":5074,"volume":14857,"rsi_14":26.02,"sma_20":5683.0,"sma_60":6447.67,"sma_120":7161.33},{"date":"2025-01-02","open":5083,"high":5152,"low":5034,"close":5113,"volume":22907,"rsi_14":29.51,"sma_20":5619.5,"sma_60":6417.67,"sma_120":7131.42},{"date":"2025-01-03","open":5142,"high":5231,"low":5093,"close":5221,"volume":35846,"rsi_14":25.22,"sma_20":5558.0,"sma_60":6389.0,"sma_120":7102.83},{"date":"2025-01-06","open":5250,"high":5417,"low":5231,"close":5338,"volume":83810,"rsi_14":32.54,"sma_20":5511.0,"sma_60":6362.33,"sma_120":7075.0},{"date":"2025-01-07","open":5338,"high":5368,"low":5240,"close":5299,"volume":24642,"rsi_14":31.54,"sma_20":5470.5,"sma_60":6332.83,"sma_120":7047.33},{"date":"2025-01-08","open":5299,"high":5299,"low":5211,"close":5260,"volume":14126,"rsi_14":45.56,"sma_20":5428.5,"sma_60":6303.0,"sma_120":7019.08},{"date":"2025-01-09","open":5240,"high":5250,"low":5172,"close":5211,"volume":18069,"rsi_14":51.9,"sma_20":5406.0,"sma_60":6271.67,"sma_120":6990.33},{"date":"2025-01-10","open":5211,"high":5260,"low":5162,"close":5191,"volume":14129,"rsi_14":50.0,"sma_20":5385.0,"sma_60":6242.17,"sma_120":6961.5},{"date":"2025-01-13","open":5201,"high":5221,"low":5113,"close":5132,"volume":23222,"rsi_14":43.21,"sma_20":5352.0,"sma_60":6211.33,"sma_120":6932.83},{"date":"2025-01-14","open":5191,"high":5250,"low":5142,"close":5211,"volume":12069,"rsi_14":55.84,"sma_20":5323.5,"sma_60":6184.17,"sma_120":6904.83},{"date":"2025-01-15","open":5211,"high":5280,"low":5181,"close":5221,"volume":13550,"rsi_14":52.11,"sma_20":5295.5,"sma_60":6157.17,"sma_120":6877.0},{"date":"2025-01-16","open":5231,"high":5270,"low":5211,"close":5221,"volume":14509,"rsi_14":53.62,"sma_20":5289.5,"sma_60":6129.67,"sma_120":6849.67},{"date":"2025-01-17","open":5250,"high":5250,"low":5113,"close":5172,"volume":16574,"rsi_14":50.68,"sma_20":5289.0,"sma_60":6102.5,"sma_120":6821.75},{"date":"2025-01-20","open":5172,"high":5211,"low":5152,"close":5162,"volume":12116,"rsi_14":57.81,"sma_20":5287.5,"sma_60":6075.83,"sma_120":6794.33},{"date":"2025-01-21","open":5162,"high":5191,"low":5113,"close":5132,"volume":10717,"rsi_14":54.55,"sma_20":5282.0,"sma_60":6049.33,"sma_120":6767.33},{"date":"2025-01-22","open":5142,"high":5201,"low":5142,"close":5152,"volume":15921,"rsi_14":53.12,"sma_20":5283.5,"sma_60":6024.67,"sma_120":6740.25},{"date":"2025-01-23","open":5152,"high":5181,"low":5093,"close":5093,"volume":16445,"rsi_14":38.98,"sma_20":5278.5,"sma_60":5997.5,"sma_120":6712.67},{"date":"2025-01-24","open":5103,"high":5172,"low":5083,"close":5132,"volume":10918,"rsi_14":29.41,"sma_20":5276.5,"sma_60":5970.5,"sma_120":6685.5},{"date":"2025-01-31","open":5132,"high":5231,"low":5132,"close":5201,"volume":14251,"rsi_14":40.74,"sma_20":5278.5,"sma_60":5945.0,"sma_120":6658.92},{"date":"2025-02-03","open":5191,"high":5201,"low":5024,"close":5172,"volume":41826,"rsi_14":41.51,"sma_20":5284.0,"sma_60":5917.83,"sma_120":6632.17},{"date":"2025-02-04","open":5142,"high":5427,"low":5132,"close":5289,"volume":76600,"rsi_14":56.67,"sma_20":5295.0,"sma_60":5894.0,"sma_120":6607.08},{"date":"2025-02-05","open":5250,"high":5535,"low":5250,"close":5466,"volume":80420,"rsi_14":68.42,"sma_20":5313.0,"sma_60":5874.33,"sma_120":6582.92},{"date":"2025-02-06","open":5495,"high":5525,"low":5348,"close":5486,"volume":38296,"rsi_14":75.0,"sma_20":5326.5,"sma_60":5853.67,"sma_120":6560.08},{"date":"2025-02-07","open":5466,"high":5584,"low":5446,"close":5486,"volume":34266,"rsi_14":71.88,"sma_20":5334.0,"sma_60":5833.5,"sma_120":6543.25},{"date":"2025-02-10","open":5486,"high":5564,"low":5417,"close":5545,"volume":39368,"rsi_14":73.91,"sma_20":5346.5,"sma_60":5815.83,"sma_120":6525.58},{"date":"2025-02-11","open":5623,"high":5662,"low":5515,"close":5554,"volume":50472,"rsi_14":74.29,"sma_20":5361.5,"sma_60":5797.67,"sma_120":6508.5},{"date":"2025-02-12","open":5643,"high":5643,"low":5378,"close":5397,"volume":27730,"rsi_14":64.2,"sma_20":5371.0,"sma_60":5778.5,"sma_120":6489.83},{"date":"2025-02-13","open":5397,"high":5495,"low":5397,"close":5446,"volume":10399,"rsi_14":67.06,"sma_20":5384.0,"sma_60":5761.67,"sma_120":6470.5},{"date":"2025-02-14","open":5446,"high":5554,"low":5437,"close":5495,"volume":28331,"rsi_14":71.26,"sma_20":5402.5,"sma_60":5746.5,"sma_120":6451.5},{"date":"2025-02-17","open":5495,"high":5594,"low":5446,"close":5486,"volume":39757,"rsi_14":69.77,"sma_20":5416.5,"sma_60":5732.17,"sma_120":6432.75},{"date":"2025-02-18","open":5486,"high":5525,"low":5407,"close":5515,"volume":31716,"rsi_14":75.9,"sma_20":5431.5,"sma_60":5713.83,"sma_120":6413.58},{"date":"2025-02-19","open":5515,"high":5574,"low":5486,"close":5525,"volume":21747,"rsi_14":75.0,"sma_20":5447.0,"sma_60":5695.5,"sma_120":6395.0},{"date":"2025-02-20","open":5525,"high":5554,"low":5476,"close":5545,"volume":12638,"rsi_14":73.33,"sma_20":5466.0,"sma_60":5676.0,"sma_120":6376.33},{"date":"2025-02-21","open":5495,"high":5545,"low":5486,"close":5495,"volume":11183,"rsi_14":71.43,"sma_20":5483.0,"sma_60":5656.83,"sma_120":6357.25},{"date":"2025-02-24","open":5495,"high":5495,"low":5417,"close":5456,"volume":16811,"rsi_14":62.32,"sma_20":5499.5,"sma_60":5638.33,"sma_120":6338.42},{"date":"2025-02-25","open":5456,"high":5976,"low":5437,"close":5564,"volume":384572,"rsi_14":58.06,"sma_20":5520.5,"sma_60":5620.67,"sma_120":6322.42},{"date":"2025-02-26","open":5564,"high":5643,"low":5446,"close":5495,"volume":31771,"rsi_14":50.75,"sma_20":5541.0,"sma_60":5601.0,"sma_120":6305.42},{"date":"2025-02-27","open":5495,"high":5564,"low":5407,"close":5437,"volume":19750,"rsi_14":46.58,"sma_20":5556.5,"sma_60":5580.17,"sma_120":6288.58},{"date":"2025-02-28","open":5437,"high":5535,"low":5270,"close":5299,"volume":31368,"rsi_14":34.57,"sma_20":5561.5,"sma_60":5558.83,"sma_120":6270.92},{"date":"2025-03-04","open":5270,"high":5299,"low":5191,"close":5221,"volume":12533,"rsi_14":30.68,"sma_20":5564.0,"sma_60":5535.67,"sma_120":6252.67},{"date":"2025-03-05","open":5162,"high":5299,"low":5162,"close":5280,"volume":16537,"rsi_14":42.31,"sma_20":5563.5,"sma_60":5513.83,"sma_120":6235.58},{"date":"2025-03-06","open":5299,"high":5358,"low":5231,"close":5260,"volume":8729,"rsi_14":37.33,"sma_20":5553.0,"sma_60":5495.17,"sma_120":6216.83},{"date":"2025-03-07","open":5260,"high":5289,"low":5211,"close":5231,"volume":15444,"rsi_14":31.51,"sma_20":5540.0,"sma_60":5474.83,"sma_120":6198.5},{"date":"2025-03-10","open":5231,"high":5309,"low":5181,"close":5240,"volume":7406,"rsi_14":32.88,"sma_20":5527.5,"sma_60":5457.5,"sma_120":6178.92},{"date":"2025-03-11","open":5211,"high":5240,"low":5132,"close":5211,"volume":12494,"rsi_14":28.77,"sma_20":5510.5,"sma_60":5442.5,"sma_120":6160.67},{"date":"2025-03-12","open":5201,"high":5319,"low":5201,"close":5240,"volume":5485,"rsi_14":30.67,"sma_20":5494.5,"sma_60":5428.17,"sma_120":6142.83},{"date":"2025-03-13","open":5319,"high":5329,"low":5211,"close":5250,"volume":3166,"rsi_14":29.73,"sma_20":5487.0,"sma_60":5421.33,"sma_120":6126.67},{"date":"2025-03-14","open":5280,"high":5378,"low":5172,"close":5250,"volume":12056,"rsi_14":31.88,"sma_20":5477.0,"sma_60":5415.33,"sma_120":6111.0},{"date":"2025-03-17","open":5250,"high":5280,"low":5201,"close":5221,"volume":10485,"rsi_14":32.35,"sma_20":5463.0,"sma_60":5405.83,"sma_120":6095.58},{"date":"2025-03-18","open":5172,"high":5329,"low":5172,"close":5319,"volume":12869,"rsi_14":31.34,"sma_20":5454.5,"sma_60":5398.17,"sma_120":6082.33},{"date":"2025-03-19","open":5289,"high":5319,"low":5250,"close":5260,"volume":10264,"rsi_14":31.82,"sma_20":5441.5,"sma_60":5389.5,"sma_120":6068.58},{"date":"2025-03-20","open":5260,"high":5260,"low":4956,"close":5142,"volume":15845,"rsi_14":29.17,"sma_20":5422.0,"sma_60":5386.17,"sma_120":6053.83},{"date":"2025-03-21","open":5123,"high":5250,"low":5054,"close":5123,"volume":14785,"rsi_14":35.0,"sma_20":5400.5,"sma_60":5385.17,"sma_120":6039.33},{"date":"2025-03-24","open":5123,"high":5211,"low":5103,"close":5142,"volume":6358,"rsi_14":42.59,"sma_20":5382.5,"sma_60":5384.33,"sma_120":6024.33},{"date":"2025-03-25","open":5152,"high":5191,"low":5044,"close":5093,"volume":17844,"rsi_14":32.08,"sma_20":5364.0,"sma_60":5381.83,"sma_120":6008.67},{"date":"2025-03-26","open":5083,"high":5211,"low":4956,"close":5034,"volume":25009,"rsi_14":29.82,"sma_20":5337.0,"sma_60":5380.33,"sma_120":5991.92},{"date":"2025-03-27","open":5044,"high":5152,"low":5005,"close":5054,"volume":5416,"rsi_14":33.93,"sma_20":5314.5,"sma_60":5378.0,"sma_120":5976.25},{"date":"2025-03-28","open":5064,"high":5132,"low":5005,"close":5074,"volume":10885,"rsi_14":35.09,"sma_20":5296.0,"sma_60":5376.33,"sma_120":5959.92},{"date":"2025-03-31","open":4995,"high":5024,"low":4936,"close":4946,"volume":18520,"rsi_14":29.85,"sma_20":5278.0,"sma_60":5372.67,"sma_120":5942.33},{"date":"2025-04-01","open":4917,"high":5152,"low":4917,"close":5152,"volume":17575,"rsi_14":44.71,"sma_20":5274.5,"sma_60":5374.17,"sma_120":5926.58},{"date":"2025-04-02","open":5103,"high":5142,"low":4985,"close":4985,"volume":11523,"rsi_14":36.63,"sma_20":5259.5,"sma_60":5372.67,"sma_120":5910.17},{"date":"2025-04-03","open":4907,"high":5024,"low":4907,"close":4975,"volume":14422,"rsi_14":36.27,"sma_20":5245.0,"sma_60":5370.33,"sma_120":5894.0},{"date":"2025-04-04","open":4975,"high":5074,"low":4917,"close":5054,"volume":10011,"rsi_14":42.06,"sma_20":5236.0,"sma_60":5367.5,"sma_120":5878.25},{"date":"2025-04-07","open":5054,"high":5054,"low":4764,"close":4769,"volume":29770,"rsi_14":27.78,"sma_20":5212.0,"sma_60":5357.83,"sma_120":5860.08},{"date":"2025-04-08","open":4774,"high":4804,"low":4676,"close":4696,"volume":51329,"rsi_14":27.45,"sma_20":5185.75,"sma_60":5347.58,"sma_120":5840.21},{"date":"2025-04-09","open":4696,"high":4774,"low":4637,"close":4701,"volume":29872,"rsi_14":30.6,"sma_20":5158.25,"sma_60":5338.08,"sma_120":5820.54},{"date":"2025-04-10","open":4759,"high":4966,"low":4759,"close":4946,"volume":11831,"rsi_14":43.53,"sma_20":5142.75,"sma_60":5333.58,"sma_120":5802.62},{"date":"2025-04-11","open":4946,"high":4995,"low":4926,"close":4946,"volume":7766,"rsi_14":42.7,"sma_20":5127.25,"sma_60":5329.42,"sma_120":5785.79},{"date":"2025-04-14","open":4946,"high":5074,"low":4946,"close":5034,"volume":14533,"rsi_14":47.87,"sma_20":5117.75,"sma_60":5327.75,"sma_120":5769.54},{"date":"2025-04-15","open":4985,"high":5113,"low":4985,"close":5074,"volume":12675,"rsi_14":51.44,"sma_20":5105.25,"sma_60":5325.42,"sma_120":5754.79},{"date":"2025-04-16","open":5024,"high":5113,"low":5024,"close":5103,"volume":9959,"rsi_14":51.79,"sma_20":5097.25,"sma_60":5323.42,"sma_120":5740.29},{"date":"2025-04-17","open":5103,"high":5240,"low":5103,"close":5162,"volume":11160,"rsi_14":53.12,"sma_20":5098.25,"sma_60":5322.42,"sma_120":5726.04},{"date":"2025-04-18","open":5162,"high":5172,"low":4956,"close":5132,"volume":13701,"rsi_14":57.09,"sma_20":5098.75,"sma_60":5321.75,"sma_120":5712.12},{"date":"2025-04-21","open":5132,"high":5299,"low":5132,"close":5231,"volume":30515,"rsi_14":53.25,"sma_20":5103.25,"sma_60":5322.92,"sma_120":5699.38},{"date":"2025-04-22","open":5211,"high":5250,"low":5152,"close":5191,"volume":17426,"rsi_14":59.55,"sma_20":5108.25,"sma_60":5323.92,"sma_120":5686.62},{"date":"2025-04-23","open":5201,"high":5319,"low":5201,"close":5240,"volume":9098,"rsi_14":61.84,"sma_20":5118.75,"sma_60":5325.42,"sma_120":5675.04},{"date":"2025-04-24","open":5240,"high":5299,"low":5201,"close":5260,"volume":2707,"rsi_14":59.72,"sma_20":5129.25,"sma_60":5328.25,"sma_120":5662.88},{"date":"2025-04-25","open":5231,"high":5368,"low":5231,"close":5329,"volume":13858,"rsi_14":83.14,"sma_20":5142.25,"sma_60":5331.58,"sma_120":5651.04},{"date":"2025-04-28","open":5378,"high":5378,"low":5181,"close":5191,"volume":14050,"rsi_14":77.3,"sma_20":5154.75,"sma_60":5331.42,"sma_120":5638.21},{"date":"2025-04-29","open":5211,"high":5270,"low":5181,"close":5201,"volume":9552,"rsi_14":77.42,"sma_20":5157.25,"sma_60":5331.92,"sma_120":5624.88},{"date":"2025-04-30","open":5221,"high":5289,"low":5123,"close":5260,"volume":9024,"rsi_14":71.62,"sma_20":5171.25,"sma_60":5331.42,"sma_120":5612.71},{"date":"2025-05-02","open":5221,"high":5289,"low":5221,"close":5231,"volume":9737,"rsi_14":68.83,"sma_20":5184.25,"sma_60":5327.42,"sma_120":5600.88},{"date":"2025-05-07","open":5231,"high":5329,"low":5221,"close":5280,"volume":12332,"rsi_14":67.12,"sma_20":5195.75,"sma_60":5323.92,"sma_120":5588.79},{"date":"2025-05-08","open":5250,"high":5329,"low":5231,"close":5240,"volume":8242,"rsi_14":61.64,"sma_20":5219.75,"sma_60":5319.75,"sma_120":5576.62},{"date":"2025-05-09","open":5201,"high":5319,"low":5201,"close":5250,"volume":35450,"rsi_14":60.56,"sma_20":5248.0,"sma_60":5314.75,"sma_120":5565.29},{"date":"2025-05-12","open":5250,"high":5790,"low":5250,"close":5456,"volume":258933,"rsi_14":67.44,"sma_20":5286.5,"sma_60":5313.08,"sma_120":5555.38},{"date":"2025-05-13","open":5476,"high":5486,"low":5338,"close":5388,"volume":35621,"rsi_14":64.44,"sma_20":5309.0,"sma_60":5312.92,"sma_120":5545.71},{"date":"2025-05-14","open":5368,"high":5427,"low":5348,"close":5427,"volume":16852,"rsi_14":61.9,"sma_20":5333.5,"sma_60":5312.58,"sma_120":5537.12},{"date":"2025-05-15","open":5407,"high":5515,"low":5368,"close":5437,"volume":19863,"rsi_14":65.43,"sma_20":5354.0,"sma_60":5311.58,"sma_120":5529.04},{"date":"2025-05-16","open":5446,"high":5545,"low":5427,"close":5466,"volume":30589,"rsi_14":64.56,"sma_20":5374.0,"sma_60":5311.25,"sma_120":5521.71},{"date":"2025-05-19","open":5466,"high":5466,"low":5280,"close":5280,"volume":29969,"rsi_14":51.04,"sma_20":5383.0,"sma_60":5307.25,"sma_120":5510.54},{"date":"2025-05-20","open":5280,"high":5397,"low":5280,"close":5348,"volume":10476,"rsi_14":51.04,"sma_20":5392.5,"sma_60":5304.25,"sma_120":5499.88},{"date":"2025-05-21","open":5348,"high":5486,"low":5319,"close":5329,"volume":11949,"rsi_14":58.33,"sma_20":5402.5,"sma_60":5300.58,"sma_120":5488.29},{"date":"2025-05-22","open":5378,"high":5388,"low":5309,"close":5338,"volume":10993,"rsi_14":58.33,"sma_20":5408.0,"sma_60":5297.92,"sma_120":5477.38},{"date":"2025-05-23","open":5338,"high":5574,"low":5329,"close":5437,"volume":10671,"rsi_14":60.23,"sma_20":5420.5,"sma_60":5297.58,"sma_120":5467.96},{"date":"2025-05-26","open":5437,"high":5525,"low":5397,"close":5505,"volume":7383,"rsi_14":65.22,"sma_20":5434.0,"sma_60":5296.58,"sma_120":5458.62},{"date":"2025-05-27","open":5505,"high":5545,"low":5427,"close":5446,"volume":8763,"rsi_14":59.14,"sma_20":5443.5,"sma_60":5295.75,"sma_120":5448.38},{"date":"2025-05-28","open":5397,"high":5476,"low":5397,"close":5476,"volume":10762,"rsi_14":63.04,"sma_20":5451.0,"sma_60":5296.42,"sma_120":5438.29},{"date":"2025-05-29","open":5437,"high":5495,"low":5407,"close":5407,"volume":7764,"rsi_14":58.16,"sma_20":5462.0,"sma_60":5298.25,"sma_120":5428.54},{"date":"2025-05-30","open":5476,"high":5476,"low":5319,"close":5378,"volume":16679,"rsi_14":45.0,"sma_20":5471.0,"sma_60":5300.92,"sma_120":5418.29},{"date":"2025-06-02","open":5378,"high":5476,"low":5338,"close":5417,"volume":5678,"rsi_14":51.95,"sma_20":5479.0,"sma_60":5303.25,"sma_120":5408.54},{"date":"2025-06-04","open":5417,"high":5613,"low":5417,"close":5525,"volume":16545,"rsi_14":55.95,"sma_20":5494.0,"sma_60":5307.75,"sma_120":5401.46},{"date":"2025-06-05","open":5594,"high":5594,"low":5466,"close":5505,"volume":7887,"rsi_14":54.12,"sma_20":5505.5,"sma_60":5312.42,"sma_120":5393.62},{"date":"2025-06-09","open":5515,"high":5692,"low":5515,"close":5584,"volume":22751,"rsi_14":56.67,"sma_20":5523.0,"sma_60":5318.25,"sma_120":5387.88},{"date":"2025-06-10","open":5584,"high":5603,"low":5515,"close":5594,"volume":10180,"rsi_14":72.22,"sma_20":5540.5,"sma_60":5324.75,"sma_120":5383.62},{"date":"2025-06-11","open":5603,"high":5603,"low":5427,"close":5574,"volume":34528,"rsi_14":67.16,"sma_20":5546.5,"sma_60":5330.42,"sma_120":5379.29},{"date":"2025-06-12","open":5574,"high":5594,"low":5476,"close":5525,"volume":11780,"rsi_14":64.29,"sma_20":5553.5,"sma_60":5335.08,"sma_120":5378.21},{"date":"2025-06-13","open":5505,"high":5554,"low":5397,"close":5407,"volume":27755,"rsi_14":54.32,"sma_20":5552.5,"sma_60":5337.75,"sma_120":5376.54},{"date":"2025-06-16","open":5407,"high":6389,"low":5407,"close":5623,"volume":1019110,"rsi_14":60.22,"sma_20":5562.0,"sma_60":5344.58,"sma_120":5375.21},{"date":"2025-06-17","open":5653,"high":5888,"low":5633,"close":5741,"volume":117561,"rsi_14":62.24,"sma_20":5576.0,"sma_60":5351.75,"sma_120":5374.96},{"date":"2025-06-18","open":5741,"high":5947,"low":5623,"close":5937,"volume":98031,"rsi_14":72.32,"sma_20":5609.5,"sma_60":5363.25,"sma_120":5376.38},{"date":"2025-06-19","open":6045,"high":6045,"low":5790,"close":5908,"volume":46180,"rsi_14":69.64,"sma_20":5638.0,"sma_60":5376.25,"sma_120":5381.21},{"date":"2025-06-20","open":5917,"high":6202,"low":5760,"close":6074,"volume":95404,"rsi_14":77.87,"sma_20":5676.0,"sma_60":5392.42,"sma_120":5388.79},{"date":"2025-06-23","open":6074,"high":6074,"low":5908,"close":6035,"volume":44720,"rsi_14":77.24,"sma_20":5711.5,"sma_60":5407.58,"sma_120":5395.96},{"date":"2025-06-24","open":6045,"high":6124,"low":5986,"close":6006,"volume":39481,"rsi_14":74.59,"sma_20":5740.5,"sma_60":5423.08,"sma_120":5402.46},{"date":"2025-06-25","open":6045,"high":6055,"low":5967,"close":6016,"volume":25610,"rsi_14":72.32,"sma_20":5766.5,"sma_60":5439.75,"sma_120":5410.04},{"date":"2025-06-26","open":6016,"high":6104,"low":5898,"close":5957,"volume":39387,"rsi_14":69.83,"sma_20":5792.5,"sma_60":5455.08,"sma_120":5416.54},{"date":"2025-06-27","open":5986,"high":5986,"low":5859,"close":5868,"volume":16195,"rsi_14":62.39,"sma_20":5812.5,"sma_60":5468.58,"sma_120":5422.46},{"date":"2025-06-30","open":5849,"high":5957,"low":5829,"close":5917,"volume":10720,"rsi_14":63.64,"sma_20":5838.5,"sma_60":5485.08,"sma_120":5428.88},{"date":"2025-07-01","open":5917,"high":5976,"low":5868,"close":5917,"volume":12930,"rsi_14":64.71,"sma_20":5866.0,"sma_60":5498.08,"sma_120":5436.12},{"date":"2025-07-02","open":5976,"high":5976,"low":5819,"close":5878,"volume":11684,"rsi_14":65.25,"sma_20":5889.5,"sma_60":5513.25,"sma_120":5442.96},{"date":"2025-07-03","open":5878,"high":6457,"low":5819,"close":6261,"volume":232654,"rsi_14":80.0,"sma_20":5927.0,"sma_60":5535.08,"sma_120":5452.71},{"date":"2025-07-04","open":6261,"high":6300,"low":6084,"close":6281,"volume":51128,"rsi_14":76.8,"sma_20":5966.5,"sma_60":5555.92,"sma_120":5461.71},{"date":"2025-07-07","open":6281,"high":6349,"low":6182,"close":6271,"volume":20174,"rsi_14":73.68,"sma_20":6001.5,"sma_60":5581.42,"sma_120":5469.62},{"date":"2025-07-08","open":6349,"high":6349,"low":6212,"close":6241,"volume":12171,"rsi_14":65.98,"sma_20":6034.5,"sma_60":5607.67,"sma_120":5477.62},{"date":"2025-07-09","open":6182,"high":6310,"low":6153,"close":6222,"volume":18882,"rsi_14":66.67,"sma_20":6067.5,"sma_60":5633.5,"sma_120":5485.79},{"date":"2025-07-10","open":6182,"high":6624,"low":6182,"close":6624,"volume":54799,"rsi_14":73.33,"sma_20":6123.5,"sma_60":5662.0,"sma_120":5497.79},{"date":"2025-07-11","open":6624,"high":6624,"low":6398,"close":6536,"volume":19123,"rsi_14":70.4,"sma_20":6181.0,"sma_60":5689.0,"sma_120":5509.21},{"date":"2025-07-14","open":6536,"high":6536,"low":6271,"close":6281,"volume":15267,"rsi_14":59.46,"sma_20":6214.5,"sma_60":5710.17,"sma_120":5518.96},{"date":"2025-07-15","open":6281,"high":6281,"low":6055,"close":6074,"volume":33345,"rsi_14":51.79,"sma_20":6231.5,"sma_60":5727.17,"sma_120":5526.29},{"date":"2025-07-16","open":6084,"high":6104,"low":5917,"close":5917,"volume":21930,"rsi_14":48.88,"sma_20":6230.5,"sma_60":5741.0,"sma_120":5532.21},{"date":"2025-07-17","open":5917,"high":6074,"low":5849,"close":6025,"volume":17110,"rsi_14":54.44,"sma_20":6236.5,"sma_60":5755.67,"sma_120":5539.04},{"date":"2025-07-18","open":6045,"high":6124,"low":5917,"close":6055,"volume":17928,"rsi_14":53.93,"sma_20":6235.5,"sma_60":5771.33,"sma_120":5546.54},{"date":"2025-07-21","open":6124,"high":6124,"low":5947,"close":6016,"volume":18775,"rsi_14":52.75,"sma_20":6234.5,"sma_60":5784.67,"sma_120":5553.79},{"date":"2025-07-22","open":6074,"high":6074,"low":5888,"close":5986,"volume":14916,"rsi_14":53.04,"sma_20":6233.5,"sma_60":5798.17,"sma_120":5561.04},{"date":"2025-07-23","open":6055,"high":6055,"low":5937,"close":6006,"volume":13884,"rsi_14":40.97,"sma_20":6233.0,"sma_60":5811.17,"sma_120":5568.29},{"date":"2025-07-24","open":6055,"high":6074,"low":5927,"close":6035,"volume":12026,"rsi_14":41.38,"sma_20":6237.0,"sma_60":5824.33,"sma_120":5576.29},{"date":"2025-07-25","open":6016,"high":6251,"low":5976,"close":6035,"volume":20663,"rsi_14":41.67,"sma_20":6245.5,"sma_60":5836.33,"sma_120":5583.96},{"date":"2025-07-28","open":6035,"high":6153,"low":5996,"close":6084,"volume":12278,"rsi_14":44.52,"sma_20":6254.0,"sma_60":5851.5,"sma_120":5591.46},{"date":"2025-07-29","open":6084,"high":6281,"low":5996,"close":6271,"volume":13022,"rsi_14":51.53,"sma_20":6272.0,"sma_60":5869.67,"sma_120":5600.79},{"date":"2025-07-30","open":6281,"high":6359,"low":6163,"close":6281,"volume":16859,"rsi_14":35.77,"sma_20":6292.5,"sma_60":5887.0,"sma_120":5609.21},{"date":"2025-07-31","open":6310,"high":6310,"low":6065,"close":6065,"volume":12395,"rsi_14":32.35,"sma_20":6282.5,"sma_60":5901.17,"sma_120":5614.29},{"date":"2025-08-01","open":6065,"high":6065,"low":5613,"close":5633,"volume":36472,"rsi_14":28.57,"sma_20":6249.5,"sma_60":5907.17,"sma_120":5615.54},{"date":"2025-08-04","open":5633,"high":5986,"low":5633,"close":5927,"volume":13769,"rsi_14":45.4,"sma_20":6232.0,"sma_60":5918.83,"sma_120":5619.29},{"date":"2025-08-05","open":5878,"high":6124,"low":5878,"close":5986,"volume":10153,"rsi_14":52.29,"sma_20":6219.0,"sma_60":5931.33,"sma_120":5623.04},{"date":"2025-08-06","open":6055,"high":6163,"low":5927,"close":6124,"volume":8092,"rsi_14":53.21,"sma_20":6214.0,"sma_60":5942.67,"sma_120":5627.88},{"date":"2025-08-07","open":6153,"high":6153,"low":6025,"close":6084,"volume":5691,"rsi_14":50.96,"sma_20":6186.5,"sma_60":5954.5,"sma_120":5633.71},{"date":"2025-08-08","open":6153,"high":6153,"low":6006,"close":6006,"volume":10945,"rsi_14":49.69,"sma_20":6159.5,"sma_60":5964.33,"sma_120":5638.46},{"date":"2025-08-11","open":6035,"high":6153,"low":5927,"close":5927,"volume":12770,"rsi_14":48.19,"sma_20":6141.5,"sma_60":5972.67,"sma_120":5642.12},{"date":"2025-08-12","open":5986,"high":6330,"low":5976,"close":6133,"volume":39437,"rsi_14":53.51,"sma_20":6144.5,"sma_60":5984.0,"sma_120":5647.62},{"date":"2025-08-13","open":6143,"high":6212,"low":6094,"close":6133,"volume":13555,"rsi_14":52.75,"sma_20":6155.5,"sma_60":5998.5,"sma_120":5652.88},{"date":"2025-08-14","open":6153,"high":6182,"low":6074,"close":6143,"volume":12775,"rsi_14":53.01,"sma_20":6161.5,"sma_60":6012.0,"sma_120":5658.12},{"date":"2025-08-18","open":6241,"high":6384,"low":6133,"close":6261,"volume":50896,"rsi_14":54.74,"sma_20":6172.0,"sma_60":6027.83,"sma_120":5664.21},{"date":"2025-08-19","open":6261,"high":6477,"low":6261,"close":6477,"volume":54116,"rsi_14":55.44,"sma_20":6195.5,"sma_60":6047.17,"sma_120":5672.54},{"date":"2025-08-20","open":6506,"high":6516,"low":6241,"close":6438,"volume":39795,"rsi_14":54.08,"sma_20":6218.5,"sma_60":6064.17,"sma_120":5680.88},{"date":"2025-08-21","open":6398,"high":6418,"low":6281,"close":6330,"volume":22087,"rsi_14":57.3,"sma_20":6235.0,"sma_60":6078.17,"sma_120":5687.38},{"date":"2025-08-22","open":6330,"high":6379,"low":6261,"close":6379,"volume":14233,"rsi_14":76.03,"sma_20":6252.5,"sma_60":6094.0,"sma_120":5694.88},{"date":"2025-08-25","open":6389,"high":6428,"low":6055,"close":6094,"volume":64747,"rsi_14":55.86,"sma_20":6255.5,"sma_60":6104.5,"sma_120":5700.46},{"date":"2025-08-26","open":6153,"high":6241,"low":6045,"close":6173,"volume":23629,"rsi_14":56.46,"sma_20":6260.0,"sma_60":6117.5,"sma_120":5707.88},{"date":"2025-08-27","open":6182,"high":6418,"low":6094,"close":6320,"volume":19405,"rsi_14":56.76,"sma_20":6262.5,"sma_60":6133.5,"sma_120":5717.21},{"date":"2025-08-28","open":6408,"high":6467,"low":6222,"close":6271,"volume":33003,"rsi_14":56.38,"sma_20":6262.0,"sma_60":6148.0,"sma_120":5725.62},{"date":"2025-08-29","open":6271,"high":6467,"low":6271,"close":6398,"volume":19718,"rsi_14":62.99,"sma_20":6279.0,"sma_60":6162.83,"sma_120":5735.29},{"date":"2025-09-01","open":6379,"high":6379,"low":6133,"close":6261,"volume":45405,"rsi_14":60.62,"sma_20":6311.0,"sma_60":6175.67,"sma_120":5744.04},{"date":"2025-09-02","open":6212,"high":6418,"low":6212,"close":6261,"volume":20732,"rsi_14":54.68,"sma_20":6328.0,"sma_60":6187.17,"sma_120":5752.71},{"date":"2025-09-03","open":6418,"high":6526,"low":6290,"close":6526,"volume":28452,"rsi_14":62.05,"sma_20":6355.5,"sma_60":6203.0,"sma_120":5763.88},{"date":"2025-09-04","open":6457,"high":6663,"low":6457,"close":6555,"volume":19644,"rsi_14":62.5,"sma_20":6377.5,"sma_60":6219.67,"sma_120":5775.04},{"date":"2025-09-05","open":6673,"high":6673,"low":6506,"close":6653,"volume":17940,"rsi_14":62.05,"sma_20":6406.5,"sma_60":6238.83,"sma_120":5786.96},{"date":"2025-09-08","open":6585,"high":6663,"low":6457,"close":6457,"volume":9603,"rsi_14":49.39,"sma_20":6429.5,"sma_60":6256.67,"sma_120":5797.21},{"date":"2025-09-09","open":6487,"high":6693,"low":6379,"close":6653,"volume":23592,"rsi_14":56.11,"sma_20":6466.5,"sma_60":6274.17,"sma_120":5809.38},{"date":"2025-09-10","open":6595,"high":6693,"low":6565,"close":6565,"volume":11273,"rsi_14":56.74,"sma_20":6488.5,"sma_60":6288.17,"sma_120":5819.96},{"date":"2025-09-11","open":6565,"high":6614,"low":6477,"close":6477,"volume":14290,"rsi_14":52.75,"sma_20":6506.0,"sma_60":6297.33,"sma_120":5830.29},{"date":"2025-09-12","open":6487,"high":6673,"low":6241,"close":6565,"volume":24994,"rsi_14":64.81,"sma_20":6527.5,"sma_60":6308.5,"sma_120":5842.38},{"date":"2025-09-15","open":6496,"high":6565,"low":6428,"close":6536,"volume":8032,"rsi_14":61.78,"sma_20":6541.5,"sma_60":6316.33,"sma_120":5854.38},{"date":"2025-09-16","open":6536,"high":6614,"low":6418,"close":6614,"volume":13658,"rsi_14":60.0,"sma_20":6548.5,"sma_60":6326.17,"sma_120":5866.88},{"date":"2025-09-17","open":6614,"high":6614,"low":6477,"close":6487,"volume":14791,"rsi_14":56.96,"sma_20":6551.0,"sma_60":6334.33,"sma_120":5878.71},{"date":"2025-09-18","open":6477,"high":6644,"low":6477,"close":6565,"volume":9389,"rsi_14":55.84,"sma_20":6563.5,"sma_60":6343.83,"sma_120":5891.79},{"date":"2025-09-19","open":6690,"high":6720,"low":6610,"close":6670,"volume":6920,"rsi_14":60.14,"sma_20":6572.0,"sma_60":6353.83,"sma_120":5904.46},{"date":"2025-09-22","open":6546,"high":6575,"low":6438,"close":6526,"volume":20072,"rsi_14":59.31,"sma_20":6594.0,"sma_60":6365.0,"sma_120":5916.79},{"date":"2025-09-23","open":6526,"high":6653,"low":6477,"close":6536,"volume":9247,"rsi_14":50.42,"sma_20":6612.5,"sma_60":6375.5,"sma_120":5930.29},{"date":"2025-09-24","open":6536,"high":6614,"low":6428,"close":6565,"volume":17617,"rsi_14":50.42,"sma_20":6625.0,"sma_60":6386.5,"sma_120":5942.29},{"date":"2025-09-25","open":6536,"high":6546,"low":6457,"close":6457,"volume":5881,"rsi_14":41.67,"sma_20":6634.5,"sma_60":6396.33,"sma_120":5954.79},{"date":"2025-09-26","open":6477,"high":6477,"low":6104,"close":6222,"volume":67510,"rsi_14":40.32,"sma_20":6625.5,"sma_60":6395.67,"sma_120":5965.38},{"date":"2025-09-29","open":6222,"high":6300,"low":5898,"close":6006,"volume":36030,"rsi_14":23.81,"sma_20":6612.5,"sma_60":6391.0,"sma_120":5973.46},{"date":"2025-09-30","open":6065,"high":6241,"low":6065,"close":6182,"volume":17587,"rsi_14":35.56,"sma_20":6608.5,"sma_60":6389.5,"sma_120":5985.46},{"date":"2025-10-01","open":6182,"high":6369,"low":6182,"close":6222,"volume":12769,"rsi_14":40.0,"sma_20":6593.0,"sma_60":6389.17,"sma_120":5998.42},{"date":"2025-10-02","open":6271,"high":6300,"low":6143,"close":6212,"volume":9019,"rsi_14":35.54,"sma_20":6576.0,"sma_60":6389.17,"sma_120":6011.33},{"date":"2025-10-10","open":6182,"high":6192,"low":5839,"close":6055,"volume":26871,"rsi_14":31.85,"sma_20":6545.5,"sma_60":6379.5,"sma_120":6020.75},{"date":"2025-10-13","open":6065,"high":6065,"low":5859,"close":6045,"volume":12541,"rsi_14":27.34,"sma_20":6524.5,"sma_60":6371.17,"sma_120":6030.08},{"date":"2025-10-14","open":6065,"high":6124,"low":5839,"close":5888,"volume":13487,"rsi_14":26.72,"sma_20":6485.5,"sma_60":6364.5,"sma_120":6037.33},{"date":"2025-10-15","open":5888,"high":6025,"low":5849,"close":5996,"volume":5075,"rsi_14":27.82,"sma_20":6456.5,"sma_60":6363.17,"sma_120":6045.17},{"date":"2025-10-16","open":5996,"high":6035,"low":5917,"close":5986,"volume":9733,"rsi_14":28.24,"sma_20":6431.5,"sma_60":6364.33,"sma_120":6052.67},{"date":"2025-10-17","open":6006,"high":6006,"low":5711,"close":5819,"volume":14558,"rsi_14":25.34,"sma_20":6393.5,"sma_60":6360.83,"sma_120":6058.25},{"date":"2025-10-20","open":5849,"high":5898,"low":5770,"close":5829,"volume":10173,"rsi_14":25.34,"sma_20":6357.5,"sma_60":6357.0,"sma_120":6064.17},{"date":"2025-10-21","open":5829,"high":5908,"low":5751,"close":5859,"volume":7023,"rsi_14":25.34,"sma_20":6319.0,"sma_60":6354.33,"sma_120":6069.5},{"date":"2025-10-22","open":5859,"high":5868,"low":5741,"close":5839,"volume":10948,"rsi_14":27.01,"sma_20":6286.0,"sma_60":6351.83,"sma_120":6075.0},{"date":"2025-10-23","open":5819,"high":5868,"low":5741,"close":5790,"volume":7014,"rsi_14":31.36,"sma_20":6246.0,"sma_60":6348.17,"sma_120":6079.67},{"date":"2025-10-24","open":5790,"high":5819,"low":5711,"close":5741,"volume":10467,"rsi_14":36.63,"sma_20":6205.0,"sma_60":6343.17,"sma_120":6083.75},{"date":"2025-10-27","open":5741,"high":6624,"low":5741,"close":5898,"volume":290296,"rsi_14":35.35,"sma_20":6173.0,"sma_60":6340.83,"sma_120":6088.58},{"date":"2025-10-28","open":5898,"high":6084,"low":5868,"close":5957,"volume":38217,"rsi_14":36.63,"sma_20":6143.5,"sma_60":6338.67,"sma_120":6095.08},{"date":"2025-10-29","open":5967,"high":6025,"low":5839,"close":5849,"volume":18745,"rsi_14":33.04,"sma_20":6107.0,"sma_60":6331.5,"sma_120":6100.58},{"date":"2025-10-30","open":5849,"high":5878,"low":5780,"close":5819,"volume":14576,"rsi_14":37.76,"sma_20":6074.5,"sma_60":6323.67,"sma_120":6105.33},{"date":"2025-10-31","open":5819,"high":5957,"low":5819,"close":5957,"volume":18267,"rsi_14":45.95,"sma_20":6061.0,"sma_60":6321.83,"sma_120":6111.5},{"date":"2025-11-03","open":6084,"high":6487,"low":5937,"close":5986,"volume":86530,"rsi_14":55.1,"sma_20":6060.0,"sma_60":6327.83,"sma_120":6117.5},{"date":"2025-11-04","open":5986,"high":5986,"low":5819,"close":5917,"volume":34458,"rsi_14":45.74,"sma_20":6046.5,"sma_60":6327.67,"sma_120":6123.25},{"date":"2025-11-05","open":5888,"high":5888,"low":5682,"close":5829,"volume":23980,"rsi_14":42.16,"sma_20":6026.5,"sma_60":6325.0,"sma_120":6128.17},{"date":"2025-11-06","open":5829,"high":5917,"low":5790,"close":5888,"volume":7128,"rsi_14":53.85,"sma_20":6009.5,"sma_60":6321.0,"sma_120":6131.83},{"date":"2025-11-07","open":5859,"high":5937,"low":5790,"close":5800,"volume":19529,"rsi_14":48.48,"sma_20":5996.5,"sma_60":6316.17,"sma_120":6135.33},{"date":"2025-11-10","open":5800,"high":5868,"low":5790,"close":5868,"volume":21458,"rsi_14":50.49,"sma_20":5987.5,"sma_60":6313.83,"sma_120":6139.08},{"date":"2025-11-11","open":5878,"high":5996,"low":5868,"close":5947,"volume":13203,"rsi_14":55.05,"sma_20":5990.5,"sma_60":6314.17,"sma_120":6143.42},{"date":"2025-11-12","open":5937,"high":6035,"low":5878,"close":6006,"volume":6363,"rsi_14":60.0,"sma_20":5991.0,"sma_60":6312.0,"sma_120":6148.0},{"date":"2025-11-13","open":6006,"high":6074,"low":5967,"close":6016,"volume":4136,"rsi_14":63.21,"sma_20":5992.5,"sma_60":6310.0,"sma_120":6154.25},{"date":"2025-11-14","open":6006,"high":6035,"low":5967,"close":5967,"volume":7330,"rsi_14":53.68,"sma_20":6000.0,"sma_60":6307.0,"sma_120":6159.5},{"date":"2025-11-17","open":6006,"high":6016,"low":5800,"close":5810,"volume":18401,"rsi_14":42.86,"sma_20":5999.0,"sma_60":6299.33,"sma_120":6163.58},{"date":"2025-11-18","open":5800,"high":5859,"low":5692,"close":5711,"volume":42607,"rsi_14":43.27,"sma_20":5991.5,"sma_60":6286.33,"sma_120":6166.75},{"date":"2025-11-19","open":5672,"high":5800,"low":5653,"close":5662,"volume":10838,"rsi_14":42.45,"sma_20":5982.5,"sma_60":6273.17,"sma_120":6168.67},{"date":"2025-11-20","open":5662,"high":5819,"low":5662,"close":5760,"volume":3639,"rsi_14":40.2,"sma_20":5981.0,"sma_60":6263.5,"sma_120":6170.83},{"date":"2025-11-21","open":5702,"high":5849,"low":5682,"close":5731,"volume":12908,"rsi_14":37.25,"sma_20":5980.5,"sma_60":6252.5,"sma_120":6173.25},{"date":"2025-11-24","open":5731,"high":5859,"low":5692,"close":5760,"volume":23431,"rsi_14":41.84,"sma_20":5973.5,"sma_60":6246.83,"sma_120":6175.67},{"date":"2025-11-25","open":5760,"high":5868,"low":5623,"close":5760,"volume":35511,"rsi_14":46.07,"sma_20":5963.5,"sma_60":6239.83,"sma_120":6178.67},{"date":"2025-11-26","open":5760,"high":6025,"low":5760,"close":6016,"volume":19943,"rsi_14":55.96,"sma_20":5972.0,"sma_60":6234.67,"sma_120":6184.08},{"date":"2025-11-27","open":6016,"high":6055,"low":5976,"close":6016,"volume":5799,"rsi_14":61.0,"sma_20":5982.0,"sma_60":6230.33,"sma_120":6189.17},{"date":"2025-11-28","open":5967,"high":6094,"low":5967,"close":6065,"volume":11856,"rsi_14":60.2,"sma_20":5987.5,"sma_60":6224.67,"sma_120":6193.75},{"date":"2025-12-01","open":6016,"high":6202,"low":6016,"close":6202,"volume":10117,"rsi_14":62.5,"sma_20":5998.5,"sma_60":6223.67,"sma_120":6199.67},{"date":"2025-12-02","open":6124,"high":6339,"low":6124,"close":6339,"volume":19425,"rsi_14":65.18,"sma_20":6020.0,"sma_60":6225.0,"sma_120":6206.08},{"date":"2025-12-03","open":6330,"high":6379,"low":6290,"close":6290,"volume":11066,"rsi_14":62.07,"sma_20":6043.5,"sma_60":6221.0,"sma_120":6212.0},{"date":"2025-12-04","open":6290,"high":6330,"low":6192,"close":6222,"volume":14404,"rsi_14":61.02,"sma_20":6060.5,"sma_60":6215.33,"sma_120":6217.5},{"date":"2025-12-05","open":6202,"high":6271,"low":6133,"close":6202,"volume":8659,"rsi_14":69.23,"sma_20":6081.0,"sma_60":6207.67,"sma_120":6223.25},{"date":"2025-12-08","open":6212,"high":6349,"low":6173,"close":6349,"volume":13390,"rsi_14":79.82,"sma_20":6105.5,"sma_60":6205.83,"sma_120":6231.25},{"date":"2025-12-09","open":6349,"high":6349,"low":6222,"close":6261,"volume":5285,"rsi_14":76.99,"sma_20":6121.5,"sma_60":6199.17,"sma_120":6236.67},{"date":"2025-12-10","open":6261,"high":6330,"low":6202,"close":6320,"volume":10796,"rsi_14":76.15,"sma_20":6137.5,"sma_60":6195.0,"sma_120":6241.58},{"date":"2025-12-11","open":6290,"high":6418,"low":6290,"close":6389,"volume":13891,"rsi_14":79.65,"sma_20":6156.5,"sma_60":6193.5,"sma_120":6245.42},{"date":"2025-12-12","open":6389,"high":6389,"low":6339,"close":6379,"volume":6142,"rsi_14":78.38,"sma_20":6177.5,"sma_60":6190.33,"sma_120":6249.42},{"date":"2025-12-15","open":6379,"high":6379,"low":6231,"close":6379,"volume":5881,"rsi_14":78.38,"sma_20":6206.5,"sma_60":6187.67,"sma_120":6252.0},{"date":"2025-12-16","open":6330,"high":6349,"low":6182,"close":6271,"volume":17535,"rsi_14":63.54,"sma_20":6235.0,"sma_60":6181.83,"sma_120":6254.0},{"date":"2025-12-17","open":6271,"high":6359,"low":6251,"close":6310,"volume":1661,"rsi_14":65.0,"sma_20":6268.0,"sma_60":6178.83,"sma_120":6256.58},{"date":"2025-12-18","open":6241,"high":6359,"low":6182,"close":6222,"volume":13278,"rsi_14":57.69,"sma_20":6291.5,"sma_60":6172.83,"sma_120":6258.33},{"date":"2025-12-19","open":6182,"high":6261,"low":6114,"close":6261,"volume":17827,"rsi_14":53.19,"sma_20":6318.5,"sma_60":6168.0,"sma_120":6260.92},{"date":"2025-12-22","open":6212,"high":6339,"low":6212,"close":6339,"volume":12100,"rsi_14":50.0,"sma_20":6348.0,"sma_60":6164.83,"sma_120":6264.92},{"date":"2025-12-23","open":6281,"high":6359,"low":6271,"close":6300,"volume":6516,"rsi_14":50.57,"sma_20":6375.5,"sma_60":6160.83,"sma_120":6268.17},{"date":"2025-12-24","open":6271,"high":6349,"low":6251,"close":6349,"volume":6688,"rsi_14":57.65,"sma_20":6392.5,"sma_60":6157.17,"sma_120":6271.83},{"date":"2025-12-26","open":6349,"high":6369,"low":6212,"close":6310,"volume":3899,"rsi_14":56.32,"sma_20":6407.5,"sma_60":6154.67,"sma_120":6275.5},{"date":"2025-12-29","open":6410,"high":6410,"low":6230,"close":6330,"volume":5841,"rsi_14":41.46,"sma_20":6415.0,"sma_60":6154.5,"sma_120":6275.08},{"date":"2025-12-30","open":6280,"high":6280,"low":6110,"close":6140,"volume":12295,"rsi_14":36.96,"sma_20":6406.0,"sma_60":6154.83,"sma_120":6272.92},{"date":"2026-01-02","open":6140,"high":6220,"low":6090,"close":6220,"volume":4630,"rsi_14":38.3,"sma_20":6394.0,"sma_60":6153.5,"sma_120":6271.5},{"date":"2026-01-05","open":6170,"high":6270,"low":6150,"close":6200,"volume":9459,"rsi_14":32.58,"sma_20":6383.5,"sma_60":6151.17,"sma_120":6270.17},{"date":"2026-01-06","open":6190,"high":6200,"low":6060,"close":6110,"volume":23229,"rsi_14":29.9,"sma_20":6372.0,"sma_60":6147.33,"sma_120":6268.25},{"date":"2026-01-07","open":6110,"high":6150,"low":6070,"close":6150,"volume":11675,"rsi_14":32.67,"sma_20":6363.5,"sma_60":6147.0,"sma_120":6263.25},{"date":"2026-01-08","open":6110,"high":6180,"low":6000,"close":6150,"volume":27541,"rsi_14":36.67,"sma_20":6347.5,"sma_60":6146.83,"sma_120":6259.0},{"date":"2026-01-09","open":6100,"high":6210,"low":6090,"close":6140,"volume":16520,"rsi_14":33.33,"sma_20":6335.5,"sma_60":6149.17,"sma_120":6256.83},{"date":"2026-01-12","open":6080,"high":6200,"low":6080,"close":6120,"volume":4267,"rsi_14":36.25,"sma_20":6319.5,"sma_60":6149.33,"sma_120":6256.25},{"date":"2026-01-13","open":6120,"high":6130,"low":6060,"close":6100,"volume":9065,"rsi_14":32.05,"sma_20":6299.0,"sma_60":6149.33,"sma_120":6256.83},{"date":"2026-01-14","open":6100,"high":6100,"low":5950,"close":5990,"volume":21608,"rsi_14":20.99,"sma_20":6273.5,"sma_60":6150.33,"sma_120":6255.58},{"date":"2026-01-15","open":6050,"high":7340,"low":5930,"close":6520,"volume":602844,"rsi_14":53.85,"sma_20":6274.5,"sma_60":6160.0,"sma_120":6258.5},{"date":"2026-01-16","open":6450,"high":6580,"low":6400,"close":6430,"volume":47402,"rsi_14":50.0,"sma_20":6276.5,"sma_60":6175.67,"sma_120":6261.0},{"date":"2026-01-19","open":6570,"high":6580,"low":6300,"close":6360,"volume":26315,"rsi_14":51.18,"sma_20":6277.5,"sma_60":6183.33,"sma_120":6263.17},{"date":"2026-01-20","open":6360,"high":6500,"low":6330,"close":6350,"volume":14716,"rsi_14":59.63,"sma_20":6276.0,"sma_60":6191.67,"sma_120":6265.08},{"date":"2026-01-21","open":6330,"high":6650,"low":6300,"close":6570,"volume":26257,"rsi_14":64.23,"sma_20":6281.5,"sma_60":6201.0,"sma_120":6268.58},{"date":"2026-01-22","open":6570,"high":6620,"low":6460,"close":6470,"volume":14002,"rsi_14":60.31,"sma_20":6284.0,"sma_60":6207.67,"sma_120":6271.25},{"date":"2026-01-23","open":6430,"high":6540,"low":6410,"close":6480,"volume":25462,"rsi_14":65.04,"sma_20":6284.5,"sma_60":6216.33,"sma_120":6273.58},{"date":"2026-01-26","open":6480,"high":6660,"low":6440,"close":6640,"volume":29480,"rsi_14":68.15,"sma_20":6295.0,"sma_60":6228.17,"sma_120":6275.67},{"date":"2026-01-27","open":6640,"high":6640,"low":6500,"close":6550,"volume":12944,"rsi_14":63.89,"sma_20":6306.0,"sma_60":6236.17,"sma_120":6276.92},{"date":"2026-01-28","open":6560,"high":6620,"low":6420,"close":6510,"volume":31819,"rsi_14":62.59,"sma_20":6324.5,"sma_60":6243.0,"sma_120":6279.67},{"date":"2026-01-29","open":6510,"high":6570,"low":6300,"close":6370,"volume":61492,"rsi_14":57.86,"sma_20":6332.0,"sma_60":6248.67,"sma_120":6284.92},{"date":"2026-01-30","open":6370,"high":6370,"low":6210,"close":6270,"volume":35549,"rsi_14":55.09,"sma_20":6335.5,"sma_60":6254.17,"sma_120":6286.83},{"date":"2026-02-02","open":6270,"high":6280,"low":6140,"close":6220,"volume":19796,"rsi_14":57.14,"sma_20":6341.0,"sma_60":6257.83,"sma_120":6287.83},{"date":"2026-02-03","open":6220,"high":6290,"low":6120,"close":6280,"volume":23565,"rsi_14":39.47,"sma_20":6347.5,"sma_60":6264.0,"sma_120":6288.17},{"date":"2026-02-04","open":6280,"high":6300,"low":6120,"close":6290,"volume":33730,"rsi_14":43.4,"sma_20":6354.5,"sma_60":6261.67,"sma_120":6288.92},{"date":"2026-02-05","open":6290,"high":6340,"low":6240,"close":6290,"volume":25662,"rsi_14":43.4,"sma_20":6362.0,"sma_60":6266.83,"sma_120":6290.33},{"date":"2026-02-06","open":6290,"high":6300,"low":6100,"close":6270,"volume":31683,"rsi_14":45.54,"sma_20":6369.5,"sma_60":6270.33,"sma_120":6292.25},{"date":"2026-02-09","open":6290,"high":6340,"low":6210,"close":6290,"volume":16468,"rsi_14":47.06,"sma_20":6379.0,"sma_60":6273.17,"sma_120":6292.58},{"date":"2026-02-10","open":6240,"high":6410,"low":6230,"close":6390,"volume":12334,"rsi_14":40.0,"sma_20":6399.0,"sma_60":6277.5,"sma_120":6293.75},{"date":"2026-02-11","open":6390,"high":6460,"low":6300,"close":6420,"volume":13373,"rsi_14":46.99,"sma_20":6394.0,"sma_60":6283.17,"sma_120":6295.08},{"date":"2026-02-12","open":6460,"high":6460,"low":6360,"close":6400,"volume":5925,"rsi_14":45.24,"sma_20":6392.5,"sma_60":6291.17,"sma_120":6295.25},{"date":"2026-02-13","open":6400,"high":6400,"low":6190,"close":6210,"volume":11477,"rsi_14":25.29,"sma_20":6381.5,"sma_60":6297.67,"sma_120":6292.0},{"date":"2026-02-19","open":6210,"high":6350,"low":6150,"close":6250,"volume":13489,"rsi_14":31.71,"sma_20":6376.0,"sma_60":6305.67,"sma_120":6289.42},{"date":"2026-02-20","open":6250,"high":6250,"low":6190,"close":6220,"volume":6640,"rsi_14":32.1,"sma_20":6369.5,"sma_60":6311.5,"sma_120":6287.5},{"date":"2026-02-23","open":6230,"high":6480,"low":6130,"close":6440,"volume":45908,"rsi_14":53.93,"sma_20":6363.0,"sma_60":6321.5,"sma_120":6287.0},{"date":"2026-02-24","open":6440,"high":6490,"low":6350,"close":6480,"volume":32296,"rsi_14":62.65,"sma_20":6363.5,"sma_60":6331.67,"sma_120":6289.25},{"date":"2026-02-25","open":6480,"high":6490,"low":6380,"close":6430,"volume":20317,"rsi_14":62.65,"sma_20":6361.0,"sma_60":6341.0,"sma_120":6290.42},{"date":"2026-02-26","open":6440,"high":6490,"low":6370,"close":6420,"volume":20658,"rsi_14":58.97,"sma_20":6350.0,"sma_60":6350.83,"sma_120":6192.25},{"date":"2026-02-27","open":6420,"high":6420,"low":6200,"close":6300,"volume":19147,"rsi_14":50.56,"sma_20":6337.5,"sma_60":6348.67,"sma_120":6289.5},{"date":"2026-03-03","open":6280,"high":6300,"low":6050,"close":6150,"volume":34629,"rsi_14":43.27,"sma_20":6319.5,"sma_60":6348.17,"sma_120":6286.42},{"date":"2026-03-04","open":6090,"high":6090,"low":5660,"close":5810,"volume":46538,"rsi_14":33.09,"sma_20":6291.5,"sma_60":6339.67,"sma_120":6281.67},{"date":"2026-03-05","open":6000,"high":6090,"low":5870,"close":5960,"volume":30757,"rsi_14":38.93,"sma_20":6276.0,"sma_60":6331.33,"sma_120":6278.17},{"date":"2026-03-06","open":5960,"high":6050,"low":5830,"close":6050,"volume":24523,"rsi_14":38.51,"sma_20":6267.5,"sma_60":6325.33,"sma_120":6273.17},{"date":"2026-03-09","open":6000,"high":6000,"low":5750,"close":5910,"volume":16257,"rsi_14":33.96,"sma_20":6249.0,"sma_60":6318.17,"sma_120":6266.75},{"date":"2026-03-10","open":5910,"high":5970,"low":5780,"close":5930,"volume":17285,"rsi_14":35.22,"sma_20":6231.0,"sma_60":6311.67,"sma_120":6259.67},{"date":"2026-03-11","open":5930,"high":6050,"low":5890,"close":5980,"volume":14481,"rsi_14":42.07,"sma_20":6215.5,"sma_60":6303.5,"sma_120":6254.67},{"date":"2026-03-12","open":5980,"high":6010,"low":5920,"close":5970,"volume":7308,"rsi_14":40.14,"sma_20":6200.5,"sma_60":6296.67,"sma_120":6247.92},{"date":"2026-03-13","open":5950,"high":6010,"low":5890,"close":6010,"volume":9108,"rsi_14":42.66,"sma_20":6186.5,"sma_60":6289.5,"sma_120":6242.25},{"date":"2026-03-16","open":5940,"high":6140,"low":5930,"close":6080,"volume":24698,"rsi_14":35.94,"sma_20":6171.0,"sma_60":6281.17,"sma_120":6170.67},{"date":"2026-03-17","open":6080,"high":6130,"low":6010,"close":6090,"volume":15104,"rsi_14":34.4,"sma_20":6154.5,"sma_60":6275.5,"sma_120":6232.92},{"date":"2026-03-18","open":6130,"high":6130,"low":6000,"close":6050,"volume":9451,"rsi_14":34.68,"sma_20":6137.0,"sma_60":6268.0,"sma_120":6227.83},{"date":"2026-03-19","open":5970,"high":6150,"low":5950,"close":6080,"volume":9067,"rsi_14":36.51,"sma_20":6130.5,"sma_60":6262.83,"sma_120":6222.33},{"date":"2026-03-20","open":6130,"high":6130,"low":6020,"close":6050,"volume":3472,"rsi_14":39.32,"sma_20":6120.5,"sma_60":6256.5,"sma_120":6217.67},{"date":"2026-03-23","open":5990,"high":6030,"low":5900,"close":5940,"volume":13369,"rsi_14":40.71,"sma_20":6106.5,"sma_60":6249.83,"sma_120":6211.33},{"date":"2026-03-24","open":5970,"high":6040,"low":5930,"close":6030,"volume":3349,"rsi_14":62.5,"sma_20":6086.0,"sma_60":6244.0,"sma_120":6206.0},{"date":"2026-03-25","open":6040,"high":6070,"low":6000,"close":6020,"volume":6985,"rsi_14":54.05,"sma_20":6063.0,"sma_60":6236.67,"sma_120":6200.75},{"date":"2026-03-26","open":6000,"high":6200,"low":6000,"close":6150,"volume":19589,"rsi_14":56.41,"sma_20":6049.0,"sma_60":6232.17,"sma_120":6196.5},{"date":"2026-03-27","open":6150,"high":6170,"low":6000,"close":6150,"volume":11671,"rsi_14":68.75,"sma_20":6035.5,"sma_60":6226.83,"sma_120":6192.0},{"date":"2026-03-30","open":6050,"high":6150,"low":5980,"close":6080,"volume":6281,"rsi_14":60.87,"sma_20":6024.5,"sma_60":6221.0,"sma_120":6187.83},{"date":"2026-03-31","open":6080,"high":6080,"low":5930,"close":5980,"volume":12328,"rsi_14":50.0,"sma_20":6016.0,"sma_60":6215.17,"sma_120":6184.83},{"date":"2026-04-01","open":5990,"high":6150,"low":5980,"close":6080,"volume":8247,"rsi_14":56.63,"sma_20":6029.5,"sma_60":6214.17,"sma_120":6184.5},{"date":"2026-04-02","open":6080,"high":6080,"low":5930,"close":5970,"volume":11922,"rsi_14":47.78,"sma_20":6030.0,"sma_60":6210.0,"sma_120":6181.75},{"date":"2026-04-03","open":5980,"high":6130,"low":5970,"close":6020,"volume":3868,"rsi_14":46.59,"sma_20":6028.5,"sma_60":6207.0,"sma_120":6179.08},{"date":"2026-04-06","open":6020,"high":6070,"low":6000,"close":6060,"volume":5541,"rsi_14":48.35,"sma_20":6036.0,"sma_60":6206.17,"sma_120":6176.75},{"date":"2026-04-07","open":6090,"high":6150,"low":5990,"close":6040,"volume":6430,"rsi_14":49.44,"sma_20":6041.5,"sma_60":6204.33,"sma_120":6175.67},{"date":"2026-04-08","open":6050,"high":6150,"low":6020,"close":6060,"volume":4198,"rsi_14":48.86,"sma_20":6045.5,"sma_60":6202.83,"sma_120":6174.83},{"date":"2026-04-09","open":6050,"high":6140,"low":5950,"close":6060,"volume":6641,"rsi_14":50.59,"sma_20":6050.0,"sma_60":6201.5,"sma_120":6175.33},{"date":"2026-04-10","open":6060,"high":6150,"low":5990,"close":6060,"volume":19135,"rsi_14":58.11,"sma_20":6052.5,"sma_60":6200.5,"sma_120":6174.92},{"date":"2026-04-13","open":6060,"high":6140,"low":5990,"close":6050,"volume":15245,"rsi_14":51.52,"sma_20":6051.0,"sma_60":6199.67,"sma_120":6174.5},{"date":"2026-04-14","open":6050,"high":6130,"low":6040,"close":6130,"volume":10308,"rsi_14":57.53,"sma_20":6053.0,"sma_60":6202.0,"sma_120":6176.17},{"date":"2026-04-15","open":6120,"high":6200,"low":6090,"close":6180,"volume":11576,"rsi_14":52.31,"sma_20":6059.5,"sma_60":6196.33,"sma_120":6178.17},{"date":"2026-04-16","open":6230,"high":6440,"low":6220,"close":6420,"volume":42802,"rsi_14":65.17,"sma_20":6076.5,"sma_60":6196.17,"sma_120":6181.92},{"date":"2026-04-17","open":6360,"high":6420,"low":6310,"close":6350,"volume":19129,"rsi_14":65.17,"sma_20":6091.5,"sma_60":6196.0,"sma_120":6185.25},{"date":"2026-04-20","open":6350,"high":6350,"low":6200,"close":6320,"volume":24527,"rsi_14":70.73,"sma_20":6110.5,"sma_60":6195.5,"sma_120":6188.75},{"date":"2026-04-21","open":6320,"high":6430,"low":6300,"close":6370,"volume":23326,"rsi_14":68.83,"sma_20":6127.5,"sma_60":6192.17,"sma_120":6193.08},{"date":"2026-04-22","open":6330,"high":6490,"low":6280,"close":6470,"volume":35870,"rsi_14":82.89,"sma_20":6150.0,"sma_60":6192.17,"sma_120":6196.92},{"date":"2026-04-23","open":6490,"high":6490,"low":6280,"close":6280,"volume":27037,"rsi_14":64.44,"sma_20":6156.5,"sma_60":6188.83,"sma_120":6198.67},{"date":"2026-04-24","open":6280,"high":6520,"low":6200,"close":6500,"volume":59100,"rsi_14":70.37,"sma_20":6174.0,"sma_60":6186.5,"sma_120":6203.17},{"date":"2026-04-27","open":6520,"high":6520,"low":6390,"close":6440,"volume":18214,"rsi_14":67.86,"sma_20":6192.0,"sma_60":6184.67,"sma_120":6207.42},{"date":"2026-04-28","open":6430,"high":6480,"low":6350,"close":6460,"volume":27758,"rsi_14":67.86,"sma_20":6216.0,"sma_60":6183.83,"sma_120":6210.67},{"date":"2026-04-29","open":6430,"high":6510,"low":6350,"close":6510,"volume":20668,"rsi_14":69.23,"sma_20":6237.5,"sma_60":6186.17,"sma_120":6217.42},{"date":"2026-04-30","open":6510,"high":6550,"low":6410,"close":6480,"volume":26275,"rsi_14":65.77,"sma_20":6275.0,"sma_60":6123.5,"sma_120":6191.67},{"date":"2026-05-04","open":6500,"high":6500,"low":6300,"close":6450,"volume":26768,"rsi_14":66.39,"sma_20":6284.5,"sma_60":6193.5,"sma_120":6222.08},{"date":"2026-05-06","open":6450,"high":6480,"low":6150,"close":6180,"volume":66633,"rsi_14":51.77,"sma_20":6290.5,"sma_60":6191.83,"sma_120":6223.58},{"date":"2026-05-07","open":6180,"high":6230,"low":6070,"close":6070,"volume":11747,"rsi_14":46.26,"sma_20":6292.0,"sma_60":6188.17,"sma_120":6224.92},{"date":"2026-05-08","open":6130,"high":6470,"low":6110,"close":6210,"volume":29593,"rsi_14":42.34,"sma_20":6299.5,"sma_60":6186.83,"sma_120":6226.83},{"date":"2026-05-11","open":6240,"high":6240,"low":6050,"close":6180,"volume":19410,"rsi_14":43.61,"sma_20":6305.5,"sma_60":6185.33,"sma_120":6227.83},{"date":"2026-05-12","open":6150,"high":6350,"low":6070,"close":6190,"volume":44802,"rsi_14":45.04,"sma_20":6312.0,"sma_60":6183.67,"sma_120":6228.42},{"date":"2026-05-13","open":6140,"high":6240,"low":6060,"close":6100,"volume":13474,"rsi_14":40.0,"sma_20":6314.5,"sma_60":6178.83,"sma_120":6228.17},{"date":"2026-05-14","open":6100,"high":6210,"low":5990,"close":6210,"volume":25157,"rsi_14":40.44,"sma_20":6318.5,"sma_60":6175.33,"sma_120":6229.25},{"date":"2026-05-15","open":6210,"high":6210,"low":5960,"close":6040,"volume":39121,"rsi_14":41.04,"sma_20":6311.5,"sma_60":6169.33,"sma_120":6230.25},{"date":"2026-05-18","open":6000,"high":6420,"low":5910,"close":6390,"volume":84099,"rsi_14":46.26,"sma_20":6310.0,"sma_60":6172.33,"sma_120":6235.0},{"date":"2026-05-19","open":6340,"high":6520,"low":6260,"close":6360,"volume":36493,"rsi_14":47.22,"sma_20":6310.5,"sma_60":6174.17,"sma_120":6239.92},{"date":"2026-05-20","open":6360,"high":6360,"low":6120,"close":6240,"volume":25038,"rsi_14":42.86,"sma_20":6306.5,"sma_60":6174.5,"sma_120":6243.0},{"date":"2026-05-21","open":6250,"high":6360,"low":6170,"close":6220,"volume":15229,"rsi_14":40.4,"sma_20":6299.0,"sma_60":6170.83,"sma_120":6246.17},{"date":"2026-05-22","open":6260,"high":6410,"low":6230,"close":6390,"volume":19070,"rsi_14":47.27,"sma_20":6295.0,"sma_60":6169.33,"sma_120":6250.5},{"date":"2026-05-26","open":6410,"high":6410,"low":6220,"close":6320,"volume":20025,"rsi_14":46.15,"sma_20":6297.0,"sma_60":6167.5,"sma_120":6254.25},{"date":"2026-05-27","open":6320,"high":6320,"low":6050,"close":6200,"volume":41772,"rsi_14":50.65,"sma_20":6282.0,"sma_60":6163.83,"sma_120":6254.83},{"date":"2026-05-28","open":6190,"high":6190,"low":5960,"close":6070,"volume":32793,"rsi_14":50.0,"sma_20":6263.5,"sma_60":6160.0,"sma_120":6254.33},{"date":"2026-05-29","open":6070,"high":6140,"low":5900,"close":6010,"volume":21296,"rsi_14":43.24,"sma_20":6241.0,"sma_60":6157.67,"sma_120":6252.92},{"date":"2026-06-01","open":6010,"high":6010,"low":5720,"close":5910,"volume":33109,"rsi_14":41.29,"sma_20":6211.0,"sma_60":6159.33,"sma_120":6249.5},{"date":"2026-06-02","open":5900,"high":5900,"low":5620,"close":5700,"volume":15079,"rsi_14":36.0,"sma_20":6172.0,"sma_60":6155.0,"sma_120":6243.17},{"date":"2026-06-04","open":5700,"high":5780,"low":5670,"close":5690,"volume":7849,"rsi_14":37.72,"sma_20":6134.0,"sma_60":6149.0,"sma_120":6237.17},{"date":"2026-06-05","open":5750,"high":5750,"low":5490,"close":5520,"volume":10378,"rsi_14":30.06,"sma_20":6101.0,"sma_60":6142.5,"sma_120":6230.33},{"date":"2026-06-08","open":5520,"high":5520,"low":5200,"close":5200,"volume":13048,"rsi_14":27.66,"sma_20":6057.5,"sma_60":6130.33,"sma_120":6221.0},{"date":"2026-06-09","open":5170,"high":5400,"low":5130,"close":5370,"volume":9971,"rsi_14":20.0,"sma_20":6015.5,"sma_60":6120.17,"sma_120":6211.83},{"date":"2026-06-10","open":5330,"high":5400,"low":5260,"close":5370,"volume":6912,"rsi_14":20.36,"sma_20":5975.0,"sma_60":6110.17,"sma_120":6203.42},{"date":"2026-06-11","open":5370,"high":5460,"low":5270,"close":5460,"volume":8765,"rsi_14":26.22,"sma_20":5938.5,"sma_60":6101.0,"sma_120":6195.25},{"date":"2026-06-12","open":5460,"high":5640,"low":5420,"close":5640,"volume":28496,"rsi_14":33.89,"sma_20":5915.5,"sma_60":6093.67,"sma_120":6188.0},{"date":"2026-06-15","open":5640,"high":5700,"low":5550,"close":5630,"volume":2241,"rsi_14":26.83,"sma_20":5886.5,"sma_60":6086.0,"sma_120":6180.75},{"date":"2026-06-16","open":5630,"high":5690,"low":5520,"close":5610,"volume":5290,"rsi_14":27.67,"sma_20":5865.0,"sma_60":6078.67,"sma_120":6173.33},{"date":"2026-06-17","open":5610,"high":5690,"low":5570,"close":5630,"volume":6021,"rsi_14":56.79,"sma_20":5623.5,"sma_60":6026.5,"sma_120":6126.67},{"date":"2026-06-18","open":5630,"high":5690,"low":5440,"close":5610,"volume":12663,"rsi_14":33.33,"sma_20":5789.5,"sma_60":6063.83,"sma_120":6160.17},{"date":"2026-06-19","open":5610,"high":5610,"low":5340,"close":5520,"volume":17165,"rsi_14":32.62,"sma_20":5753.5,"sma_60":6056.83,"sma_120":6153.33},{"date":"2026-06-22","open":5500,"high":5520,"low":5330,"close":5460,"volume":6390,"rsi_14":33.58,"sma_20":5715.5,"sma_60":6047.33,"sma_120":6145.67},{"date":"2026-06-23","open":5420,"high":5420,"low":5190,"close":5200,"volume":8744,"rsi_14":32.39,"sma_20":5656.0,"sma_60":6033.67,"sma_120":6135.17},{"date":"2026-06-24","open":5200,"high":5310,"low":5000,"close":5140,"volume":17519,"rsi_14":31.29,"sma_20":5597.0,"sma_60":6016.83,"sma_120":6124.5},{"date":"2026-06-25","open":5140,"high":5190,"low":5080,"close":5130,"volume":13143,"rsi_14":35.11,"sma_20":5543.5,"sma_60":5999.83,"sma_120":6113.33},{"date":"2026-06-26","open":5130,"high":5130,"low":4965,"close":5010,"volume":6665,"rsi_14":41.44,"sma_20":5490.5,"sma_60":5982.0,"sma_120":6101.5},{"date":"2026-06-29","open":5010,"high":5150,"low":5000,"close":5100,"volume":9246,"rsi_14":36.89,"sma_20":5445.0,"sma_60":5967.33,"sma_120":6091.25},{"date":"2026-06-30","open":5200,"high":5200,"low":5060,"close":5090,"volume":11245,"rsi_14":36.54,"sma_20":5404.0,"sma_60":5950.83,"sma_120":6082.5},{"date":"2026-07-01","open":5170,"high":5200,"low":5100,"close":5190,"volume":7524,"rsi_14":37.14,"sma_20":5378.5,"sma_60":5937.83,"sma_120":6073.92},{"date":"2026-07-02","open":5200,"high":5200,"low":5050,"close":5110,"volume":6645,"rsi_14":22.11,"sma_20":5349.5,"sma_60":5922.67,"sma_120":6064.83},{"date":"2026-07-03","open":5110,"high":5200,"low":5060,"close":5200,"volume":6859,"rsi_14":29.13,"sma_20":5333.5,"sma_60":5908.33,"sma_120":6057.25},{"date":"2026-07-06","open":5160,"high":5240,"low":5100,"close":5200,"volume":3178,"rsi_14":29.7,"sma_20":5333.5,"sma_60":5894.33,"sma_120":6049.33},{"date":"2026-07-07","open":5200,"high":5210,"low":5070,"close":5180,"volume":5624,"rsi_14":27.72,"sma_20":5324.0,"sma_60":5879.67,"sma_120":6041.25},{"date":"2026-07-08","open":5180,"high":5180,"low":4995,"close":5140,"volume":5352,"rsi_14":27.18,"sma_20":5312.5,"sma_60":5864.33,"sma_120":6032.92},{"date":"2026-07-09","open":5110,"high":5140,"low":4880,"close":4990,"volume":14351,"rsi_14":25.69,"sma_20":5289.0,"sma_60":5846.5,"sma_120":6023.5},{"date":"2026-07-10","open":5010,"high":5170,"low":5000,"close":5170,"volume":1717,"rsi_14":38.02,"sma_20":5265.5,"sma_60":5831.83,"sma_120":6015.75},{"date":"2026-07-13","open":5170,"high":5190,"low":5030,"close":5130,"volume":5799,"rsi_14":46.46,"sma_20":5240.5,"sma_60":5815.17,"sma_120":6008.58},{"date":"2026-07-14","open":5120,"high":5200,"low":5000,"close":5200,"volume":6903,"rsi_14":53.0,"sma_20":5220.0,"sma_60":5798.83,"sma_120":5997.58},{"date":"2026-07-15","open":5120,"high":5240,"low":5120,"close":5230,"volume":2920,"rsi_14":54.9,"sma_20":5200.0,"sma_60":5779.0,"sma_120":5987.58},{"date":"2026-07-16","open":5190,"high":5250,"low":5070,"close":5250,"volume":3719,"rsi_14":63.04,"sma_20":5182.0,"sma_60":5760.67,"sma_120":5978.33},{"date":"2026-07-20","open":5250,"high":5250,"low":5030,"close":5100,"volume":2118,"rsi_14":50.0,"sma_20":5161.0,"sma_60":5740.33,"sma_120":5967.92},{"date":"2026-07-21","open":5060,"high":5170,"low":5020,"close":5160,"volume":6195,"rsi_14":53.4,"sma_20":5146.0,"sma_60":5720.17,"sma_120":5956.17},{"date":"2026-07-22","open":5120,"high":5160,"low":5040,"close":5130,"volume":3206,"rsi_14":46.88,"sma_20":5142.5,"sma_60":5697.83,"sma_120":5945.0},{"date":"2026-07-23","open":5050,"high":5230,"low":5000,"close":5200,"volume":2852,"rsi_14":54.74,"sma_20":5145.5,"sma_60":5679.83,"sma_120":5934.33},{"date":"2026-07-24","open":5160,"high":5160,"low":5010,"close":5080,"volume":3787,"rsi_14":43.88,"sma_20":5143.0,"sma_60":5656.17,"sma_120":5921.33},{"date":"2026-07-27","open":5040,"high":5140,"low":5000,"close":5130,"volume":1363,"rsi_14":46.6,"sma_20":5149.0,"sma_60":5634.33,"sma_120":5909.5},{"date":"2026-07-28","open":5080,"high":5080,"low":4905,"close":4920,"volume":8293,"rsi_14":39.34,"sma_20":5140.0,"sma_60":5608.67,"sma_120":5896.25},{"date":"2026-07-29","open":4920,"high":4985,"low":4570,"close":4845,"volume":34414,"rsi_14":38.25,"sma_20":5127.75,"sma_60":5580.92,"sma_120":5883.54},{"date":"2026-07-30","open":4835,"high":4840,"low":4700,"close":4825,"volume":6657,"rsi_14":42.67,"sma_20":5109.5,"sma_60":5553.33,"sma_120":5871.5},{"date":"2026-07-31","open":4825,"high":5090,"low":4780,"close":4930,"volume":4761,"rsi_14":38.57,"sma_20":5100.5,"sma_60":5528.0,"sma_120":5860.75},{"date":"2026-08-03","open":4880,"high":4950,"low":4720,"close":4950,"volume":14841,"rsi_14":41.26,"sma_20":5088.0,"sma_60":5507.5,"sma_120":5849.67},{"date":"2026-08-04","open":4950,"high":5200,"low":4805,"close":5120,"volume":16008,"rsi_14":46.46,"sma_20":5084.0,"sma_60":5491.67,"sma_120":5839.92},{"date":"2026-08-05","open":5120,"high":5190,"low":4965,"close":5190,"volume":6367,"rsi_14":48.29,"sma_20":5084.5,"sma_60":5474.67,"sma_120":5830.75},{"date":"2026-08-06","open":5140,"high":5190,"low":5050,"close":5160,"volume":3571,"rsi_14":46.19,"sma_20":5085.5,"sma_60":5457.67,"sma_120":5821.5},{"date":"2026-08-07","open":5140,"high":5200,"low":5050,"close":5130,"volume":5201,"rsi_14":51.42,"sma_20":5092.5,"sma_60":5440.0,"sma_120":5811.83},{"date":"2026-08-10","open":5130,"high":5190,"low":5090,"close":5130,"volume":5340,"rsi_14":48.5,"sma_20":5090.5,"sma_60":5423.83,"sma_120":5801.33},{"date":"2026-08-11","open":5190,"high":5190,"low":5080,"close":5130,"volume":7810,"rsi_14":50.0,"sma_20":5090.5,"sma_60":5405.83,"sma_120":5790.58},{"date":"2026-08-12","open":5130,"high":5180,"low":5090,"close":5170,"volume":4554,"rsi_14":48.4,"sma_20":5089.0,"sma_60":5391.33,"sma_120":5780.33},{"date":"2026-08-13","open":5170,"high":5170,"low":5080,"close":5160,"volume":8856,"rsi_14":54.82,"sma_20":5085.5,"sma_60":5370.83,"sma_120":5771.58},{"date":"2026-08-14","open":5160,"high":5300,"low":4950,"close":5020,"volume":29141,"rsi_14":44.02,"sma_20":5074.0,"sma_60":5348.5,"sma_120":5761.33},{"date":"2026-08-18","open":4900,"high":4990,"low":4670,"close":4670,"volume":47429,"rsi_14":38.21,"sma_20":5052.5,"sma_60":5322.33,"sma_120":5748.42},{"date":"2026-08-19","open":4605,"high":4665,"low":4570,"close":4600,"volume":17695,"rsi_14":38.39,"sma_20":5024.5,"sma_60":5295.33,"sma_120":5733.08},{"date":"2026-08-20","open":4600,"high":4775,"low":4595,"close":4640,"volume":14486,"rsi_14":41.4,"sma_20":5000.0,"sma_60":5266.17,"sma_120":5717.75},{"date":"2026-08-21","open":4630,"high":4810,"low":4580,"close":4785,"volume":15649,"rsi_14":43.5,"sma_20":4979.25,"sma_60":5240.58,"sma_120":5704.04},{"date":"2026-08-24","open":4785,"high":4795,"low":4665,"close":4770,"volume":5070,"rsi_14":41.89,"sma_20":4963.75,"sma_60":5216.75,"sma_120":5690.29},{"date":"2026-08-25","open":4700,"high":4825,"low":4665,"close":4825,"volume":3225,"rsi_14":35.18,"sma_20":4948.5,"sma_60":5196.0,"sma_120":5678.0},{"date":"2026-08-26","open":4825,"high":4875,"low":4750,"close":4865,"volume":4675,"rsi_14":33.16,"sma_20":4945.75,"sma_60":5176.92,"sma_120":5667.29},{"date":"2026-08-27","open":4830,"high":4840,"low":4710,"close":4775,"volume":6553,"rsi_14":31.22,"sma_20":4942.25,"sma_60":5158.0,"sma_120":5658.67},{"date":"2026-08-28","open":4775,"high":4820,"low":4715,"close":4775,"volume":5534,"rsi_14":32.16,"sma_20":4939.75,"sma_60":5142.58,"sma_120":5648.79},{"date":"2026-08-31","open":4770,"high":4770,"low":4645,"close":4650,"volume":5998,"rsi_14":28.57,"sma_20":4925.75,"sma_60":5125.25,"sma_120":5637.12},{"date":"2026-09-01","open":4650,"high":4715,"low":4640,"close":4685,"volume":2054,"rsi_14":30.74,"sma_20":4912.5,"sma_60":5111.33,"sma_120":5626.92},{"date":"2026-09-02","open":4685,"high":4685,"low":4585,"close":4645,"volume":5637,"rsi_14":27.27,"sma_20":4888.75,"sma_60":5102.08,"sma_120":5616.21},{"date":"2026-09-03","open":4600,"high":4700,"low":4600,"close":4665,"volume":12839,"rsi_14":28.76,"sma_20":4862.5,"sma_60":5090.33,"sma_120":5605.25},{"date":"2026-09-04","open":4665,"high":4705,"low":4600,"close":4675,"volume":1833,"rsi_14":33.33,"sma_20":4838.25,"sma_60":5078.75,"sma_120":5594.46},{"date":"2026-09-07","open":4675,"high":4675,"low":4600,"close":4650,"volume":5903,"rsi_14":48.59,"sma_20":4814.25,"sma_60":5065.25,"sma_120":5583.12},{"date":"2026-09-08","open":4615,"high":4675,"low":4600,"close":4630,"volume":8307,"rsi_14":52.27,"sma_20":4789.25,"sma_60":5048.42,"sma_120":5571.04},{"date":"2026-09-09","open":4630,"high":4675,"low":4555,"close":4605,"volume":9053,"rsi_14":47.29,"sma_20":4763.0,"sma_60":5031.33,"sma_120":5558.67},{"date":"2026-09-10","open":4600,"high":4600,"low":4495,"close":4540,"volume":8144,"rsi_14":28.32,"sma_20":4731.5,"sma_60":5013.5,"sma_120":5546.08},{"date":"2026-09-11","open":4540,"high":4600,"low":4495,"close":4555,"volume":6964,"rsi_14":30.97,"sma_20":4701.25,"sma_60":4995.58,"sma_120":5533.38},{"date":"2026-09-14","open":4550,"high":4595,"low":4470,"close":4595,"volume":1657,"rsi_14":29.09,"sma_20":4680.0,"sma_60":4978.67,"sma_120":5521.25},{"date":"2026-09-15","open":4495,"high":4535,"low":4470,"close":4530,"volume":8082,"rsi_14":20.87,"sma_20":4673.0,"sma_60":4962.17,"sma_120":5509.5},{"date":"2026-09-16","open":4535,"high":4670,"low":4495,"close":4585,"volume":2663,"rsi_14":32.41,"sma_20":4672.25,"sma_60":4947.58,"sma_120":5497.46},{"date":"2026-09-17","open":4535,"high":4865,"low":4480,"close":4670,"volume":4335,"rsi_14":41.6,"sma_20":4673.75,"sma_60":4938.75,"sma_120":5486.21},{"date":"2026-09-18","open":4525,"high":4560,"low":4450,"close":4530,"volume":4528,"rsi_14":40.62,"sma_20":4661.0,"sma_60":4928.58,"sma_120":5472.71},{"date":"2026-09-21","open":4530,"high":4590,"low":4465,"close":4465,"volume":4666,"rsi_14":33.58,"sma_20":4645.75,"sma_60":4917.5,"sma_120":5458.67},{"date":"2026-09-22","open":4500,"high":4500,"low":4355,"close":4485,"volume":13426,"rsi_14":37.69,"sma_20":4628.75,"sma_60":4908.75,"sma_120":5445.38},{"date":"2026-09-23","open":4400,"high":4425,"low":4345,"close":4400,"volume":7501,"rsi_14":31.47,"sma_20":4605.5,"sma_60":4897.08,"sma_120":5432.21},{"date":"2026-09-28","open":4400,"high":4435,"low":4310,"close":4405,"volume":11024,"rsi_14":30.99,"sma_20":4587.0,"sma_60":4885.67,"sma_120":5418.25},{"date":"2026-09-29","open":4405,"high":4405,"low":4270,"close":4405,"volume":13566,"rsi_14":32.12,"sma_20":4568.5,"sma_60":4872.58,"sma_120":5405.21},{"date":"2026-09-30","open":4305,"high":4390,"low":4305,"close":4345,"volume":3344,"rsi_14":30.34,"sma_20":4553.25,"sma_60":4859.83,"sma_120":5391.25},{"date":"2026-10-01","open":4380,"high":4400,"low":4355,"close":4400,"volume":3738,"rsi_14":36.42,"sma_20":4539.0,"sma_60":4846.5,"sma_120":5377.42},{"date":"2026-10-02","open":4370,"high":4430,"low":4365,"close":4415,"volume":3068,"rsi_14":41.13,"sma_20":4527.5,"sma_60":4833.42,"sma_120":5363.88},{"date":"2026-10-06","open":4420,"high":4420,"low":4330,"close":4405,"volume":7673,"rsi_14":39.29,"sma_20":4514.5,"sma_60":4820.5,"sma_120":5350.08},{"date":"2026-10-07","open":4385,"high":4410,"low":4265,"close":4300,"volume":17275,"rsi_14":30.72,"sma_20":4495.75,"sma_60":4806.5,"sma_120":5335.42},{"date":"2026-10-08","open":4250,"high":4415,"low":4190,"close":4305,"volume":35251,"rsi_14":34.04,"sma_20":4478.5,"sma_60":4795.08,"sma_120":5320.79},{"date":"2026-10-12","open":4325,"high":4325,"low":4180,"close":4200,"volume":6000,"rsi_14":24.5,"sma_20":4457.0,"sma_60":4778.92,"sma_120":5305.38},{"date":"2026-10-13","open":4200,"high":4280,"low":4115,"close":4280,"volume":7814,"rsi_14":24.0,"sma_20":4440.75,"sma_60":4764.75,"sma_120":5289.96},{"date":"2026-10-14","open":4280,"high":4500,"low":4235,"close":4390,"volume":22472,"rsi_14":40.28,"sma_20":4433.25,"sma_60":4751.25,"sma_120":5275.04},{"date":"2026-10-15","open":4250,"high":4300,"low":4100,"close":4290,"volume":13321,"rsi_14":38.41,"sma_20":4420.0,"sma_60":4735.58,"sma_120":5257.29},{"date":"2026-10-16","open":4240,"high":4300,"low":4180,"close":4300,"volume":1625,"rsi_14":37.58,"sma_20":4405.25,"sma_60":4719.75,"sma_120":5240.21},{"date":"2026-10-19","open":4105,"high":4495,"low":4105,"close":4275,"volume":4701,"rsi_14":40.88,"sma_20":4392.5,"sma_60":4706.0,"sma_120":5223.17},{"date":"2026-10-20","open":4195,"high":4200,"low":4120,"close":4190,"volume":4349,"rsi_14":35.95,"sma_20":4372.75,"sma_60":4689.83,"sma_120":5205.0},{"date":"2026-10-21","open":4190,"high":4295,"low":4100,"close":4290,"volume":6155,"rsi_14":43.35,"sma_20":4353.75,"sma_60":4675.83,"sma_120":5186.83},{"date":"2026-10-22","open":4150,"high":4150,"low":3930,"close":4090,"volume":11428,"rsi_14":37.31,"sma_20":4331.75,"sma_60":4657.33,"sma_120":5168.58},{"date":"2026-10-23","open":3891,"high":4093,"low":3881,"close":4030,"volume":7486,"rsi_14":31.68,"sma_20":4310.0,"sma_60":4639.83,"sma_120":5148.0}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":28.0,"pbr":1.6,"ttm_eps":null,"close":8485.0996},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":17.61,"pbr":1.18,"ttm_eps":null,"close":6900.1831},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":12.58,"pbr":0.86,"ttm_eps":null,"close":5073.5146},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":10.41,"pbr":0.85,"ttm_eps":null,"close":4945.9409},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":7.71,"pbr":0.96,"ttm_eps":null,"close":5917.4648},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":7.26,"pbr":0.96,"ttm_eps":null,"close":6182.4263},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":7.83,"pbr":0.93,"ttm_eps":null,"close":6140.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":5.95,"pbr":0.87,"ttm_eps":null,"close":5980.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":16.72,"pbr":0.78,"ttm_eps":null,"close":5090.0}],"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":"영림원소프트랩","phase":"above-fold","symbol_resolved":true}